FINAL PRE-CLEARING PRICES AS OF 01/13/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD MAY23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures JAN23 ---- ---- ---- ---- 1873.0 +22.9 1850.1 FEB23 ---- ---- ---- ---- 1873.4 +22.9 1850.5 MAR23 ---- ---- ---- ---- 1873.8 +22.9 1850.9 APR23 ---- ---- ---- ---- 1870.9 +22.9 1848.0 JUN23 ---- ---- ---- ---- 1863.5 +22.9 1840.6 AUG23 ---- ---- ---- ---- 1859.4 +22.9 1836.5 OCT23 ---- ---- ---- ---- 1855.3 +22.9 1832.4 DEC23 ---- ---- ---- ---- 1851.2 +22.9 1828.3 FEB24 ---- ---- ---- ---- 1849.1 +22.9 1826.2 APR24 ---- ---- ---- ---- 1844.1 +22.9 1821.2 JUN24 ---- ---- ---- ---- 1839.1 +22.9 1816.2 AUG24 ---- ---- ---- ---- 1835.0 +22.9 1812.1 OCT24 ---- ---- ---- ---- 1830.9 +22.9 1808.0 DEC24 ---- ---- ---- ---- 1827.1 +22.9 1804.2 JUN25 ---- ---- ---- ---- 1815.1 +22.9 1792.2 DEC25 ---- ---- ---- ---- 1803.1 +22.9 1780.2 JUN26 ---- ---- ---- ---- 1791.1 +22.9 1768.2 DEC26 ---- ---- ---- ---- 1783.1 +22.9 1760.2 JUN27 ---- ---- ---- ---- 1773.1 +22.9 1750.2 DEC27 ---- ---- ---- ---- 1763.1 +22.9 1740.2 JUN28 ---- ---- ---- ---- 1753.1 +22.9 1730.2 DEC28 ---- ---- ---- ---- 1743.1 +22.9 1720.2 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 208.30 -1.23 209.53 486 FEB23 ---- ---- ---- ---- 225.27 UNCH 225.27 450 MAR23 ---- ---- ---- ---- 215.50 UNCH 215.50 150 649 APR23 ---- ---- ---- ---- 219.50 UNCH 219.50 100 652 MAY23 ---- ---- ---- ---- 219.50 UNCH 219.50 100 655 JUN23 ---- ---- ---- ---- 219.50 UNCH 219.50 100 621 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 450 5297 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 337.69 +.15 337.54 70 FEB23 ---- ---- ---- ---- 348.00 UNCH 348.00 30 100 MAR23 ---- ---- ---- ---- 348.00 UNCH 348.00 30 100 APR23 ---- ---- ---- ---- 348.00 UNCH 348.00 50 MAY23 ---- ---- ---- ---- 348.00 UNCH 348.00 50 JUN23 ---- ---- ---- ---- 348.00 UNCH 348.00 50 JLY23 ---- ---- ---- ---- 348.00 UNCH 348.00 50 AUG23 ---- ---- ---- ---- 348.00 UNCH 348.00 50 SEP23 ---- ---- ---- ---- 348.00 UNCH 348.00 50 OCT23 ---- ---- ---- ---- 348.00 UNCH 348.00 50 NOV23 ---- ---- ---- ---- 348.00 UNCH 348.00 50 DEC23 ---- ---- ---- ---- 348.00 UNCH 348.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 720 ALI PHYSICAL ALUMINUM FUTURES JAN23 ---- ---- ---- ---- 2602.00 +51.00 2551.00 FEB23 ---- ---- ---- 2636.75B 2614.50 +51.00 22 2563.50 56 257 MAR23 2592.50 2649.00 2562.50A 2617.25A 2621.50 +49.25 1394 2572.25 1347 707 APR23 2607.75 2607.75 2596.75 2569.25A 2628.00 +49.50 898 2578.50 825 452 MAY23 2595.50 2632.00 2589.00 2643.00B 2634.50 +50.50 351 2584.00 258 82 JUN23 2604.00 2653.25 2604.00 2654.25B 2639.25 +49.25 107 2590.00 8 JLY23 ---- ---- ---- ---- 2655.75 +49.00 2606.75 AUG23 ---- ---- ---- ---- 2670.00 +48.50 2621.50 SEP23 ---- 2676.00B ---- 2676.00B 2685.50 +48.25 2637.25 OCT23 ---- ---- ---- ---- 2699.25 +48.00 2651.25 NOV23 ---- ---- ---- ---- 2715.25 +47.50 2667.75 DEC23 ---- ---- ---- 2741.75B 2722.50 +47.25 2675.25 6 3 JAN24 ---- ---- ---- ---- 2734.25 +48.00 2686.25 FEB24 ---- ---- ---- ---- 2748.00 +48.50 2699.50 MAR24 ---- ---- ---- ---- 2760.25 +49.25 2711.00 APR24 ---- ---- ---- ---- 2770.50 +49.75 2720.75 MAY24 ---- ---- ---- ---- 2779.50 +50.50 2729.00 JUN24 ---- ---- ---- ---- 2788.75 +51.25 2737.50 JLY24 ---- ---- ---- ---- 2799.75 +51.75 2748.00 AUG24 ---- ---- ---- ---- 2812.00 +52.50 2759.50 SEP24 ---- ---- ---- ---- 2823.50 +53.00 2770.50 OCT24 ---- ---- ---- ---- 2834.25 +53.75 2780.50 NOV24 ---- ---- ---- ---- 2847.00 +54.25 2792.75 DEC24 ---- ---- ---- ---- 2832.50 +55.00 2777.50 3 4 JAN25 ---- ---- ---- ---- 2839.50 +55.00 2784.50 FEB25 ---- ---- ---- ---- 2846.50 +55.00 2791.50 MAR25 ---- ---- ---- ---- 2853.50 +55.00 2798.50 APR25 ---- ---- ---- ---- 2862.50 +55.00 2807.50 MAY25 ---- ---- ---- ---- 2871.50 +55.00 2816.50 JUN25 ---- ---- ---- ---- 2879.50 +55.00 2824.50 JLY25 ---- ---- ---- ---- 2888.50 +55.00 2833.50 AUG25 ---- ---- ---- ---- 2896.50 +55.00 2841.50 SEP25 ---- ---- ---- ---- 2904.50 +55.00 2849.50 OCT25 ---- ---- ---- ---- 2912.50 +55.00 2857.50 NOV25 ---- ---- ---- ---- 2919.50 +55.00 2864.50 DEC25 ---- ---- ---- ---- 2927.50 +55.00 2872.50 JAN26 ---- ---- ---- ---- 2935.50 +55.00 2880.50 FEB26 ---- ---- ---- ---- 2943.50 +55.00 2888.50 MAR26 ---- ---- ---- ---- 2951.50 +55.00 2896.50 APR26 ---- ---- ---- ---- 2960.50 +55.00 2905.50 MAY26 ---- ---- ---- ---- 2968.50 +55.00 2913.50 JUN26 ---- ---- ---- ---- 2976.50 +55.00 2921.50 JLY26 ---- ---- ---- ---- 2984.50 +55.00 2929.50 AUG26 ---- ---- ---- ---- 2991.50 +55.00 2936.50 SEP26 ---- ---- ---- ---- 2999.50 +55.00 2944.50 OCT26 ---- ---- ---- ---- 3006.50 +55.00 2951.50 NOV26 ---- ---- ---- ---- 3014.50 +55.00 2959.50 DEC26 ---- ---- ---- ---- 3022.50 +55.00 2967.50 JAN27 ---- ---- ---- ---- 3032.50 +55.00 2977.50 FEB27 ---- ---- ---- ---- 3042.50 +55.00 2987.50 MAR27 ---- ---- ---- ---- 3052.50 +55.00 2997.50 APR27 ---- ---- ---- ---- 3063.50 +55.00 3008.50 MAY27 ---- ---- ---- ---- 3073.50 +55.00 3018.50 JUN27 ---- ---- ---- ---- 3083.50 +55.00 3028.50 JLY27 ---- ---- ---- ---- 3091.50 +55.00 3036.50 AUG27 ---- ---- ---- ---- 3105.50 +55.00 3050.50 SEP27 ---- ---- ---- ---- 3108.50 +55.00 3053.50 OCT27 ---- ---- ---- ---- 3115.50 +55.00 3060.50 NOV27 ---- ---- ---- ---- 3123.50 +55.00 3068.50 DEC27 ---- ---- ---- ---- 3131.50 +55.00 3076.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2772 2495 1513 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- ---- ---- ---- .24970 +.00046 .24924 3399 FEB23 ---- ---- ---- ---- .27500 UNCH .27500 50 3213 MAR23 ---- ---- ---- ---- .28000 UNCH .28000 67 3126 APR23 ---- ---- ---- ---- .27966 UNCH .27966 94 2285 MAY23 ---- ---- ---- ---- .27817 UNCH .27817 20 1859 JUN23 ---- ---- ---- ---- .27817 UNCH .27817 2114 JLY23 ---- ---- ---- ---- .27800 +.00072 .27728 82 2010 AUG23 ---- ---- ---- ---- .27800 +.00072 .27728 82 2347 SEP23 ---- ---- ---- ---- .27800 +.00064 .27736 132 2020 OCT23 ---- ---- ---- ---- .27800 +.00050 .27750 86 1226 NOV23 ---- ---- ---- ---- .27800 +.00050 .27750 80 1358 DEC23 ---- ---- ---- ---- .27800 +.00140 .27660 200 1331 JAN24 ---- ---- ---- ---- .28500 UNCH .28500 10 197 FEB24 ---- ---- ---- ---- .28500 UNCH .28500 10 197 MAR24 ---- ---- ---- ---- .28500 UNCH .28500 10 197 APR24 ---- ---- ---- ---- .28500 UNCH .28500 10 152 MAY24 ---- ---- ---- ---- .28500 UNCH .28500 10 152 JUN24 ---- ---- ---- ---- .28000 UNCH .28000 11 152 JLY24 ---- ---- ---- ---- .28500 UNCH .28500 10 147 AUG24 ---- ---- ---- ---- .28500 UNCH .28500 10 147 SEP24 ---- ---- ---- ---- .28500 UNCH .28500 10 147 OCT24 ---- ---- ---- ---- .28500 UNCH .28500 10 147 NOV24 ---- ---- ---- ---- .28500 UNCH .28500 10 147 DEC24 ---- ---- ---- ---- .28500 UNCH .28500 10 147 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1014 28217 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu FEB23 ---- ---- ---- ---- 460.00 UNCH 460.00 968 MAR23 460.00 460.00 460.00 460.00 460.00 UNCH 5 460.00 778 APR23 ---- ---- ---- ---- 475.00 UNCH 475.00 10 651 MAY23 ---- ---- ---- ---- 475.00 UNCH 475.00 60 676 JUN23 470.00 470.00 470.00 470.00 470.00 -5.00 5 475.00 640 JLY23 ---- ---- ---- ---- 470.00 -5.00 475.00 490 AUG23 ---- ---- ---- ---- 470.00 -5.00 475.00 490 SEP23 ---- ---- ---- ---- 470.00 -5.00 475.00 490 OCT23 ---- ---- ---- ---- 470.00 -5.00 475.00 51 417 NOV23 ---- ---- ---- ---- 470.00 -5.00 475.00 50 434 DEC23 ---- ---- ---- ---- 470.00 -5.00 475.00 50 385 JAN24 ---- ---- ---- ---- 460.00 -5.00 465.00 50 FEB24 ---- ---- ---- ---- 455.00 -5.00 460.00 50 MAR24 ---- ---- ---- ---- 455.00 -5.00 460.00 50 APR24 ---- ---- ---- ---- 455.00 -5.00 460.00 50 MAY24 ---- ---- ---- ---- 455.00 -5.00 460.00 50 JUN24 ---- ---- ---- ---- 455.00 -5.00 460.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 221 6719 COB Cobalt Metal (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 18.52 -.08 18.60 531 FEB23 ---- ---- ---- ---- 17.44 -.15 17.59 509 MAR23 ---- ---- ---- ---- 16.97 -.03 17.00 14 690 APR23 17.00 17.00 17.00 17.00 17.00 -.59 1 17.59 591 MAY23 ---- ---- ---- ---- 17.56 -.03 17.59 584 JUN23 ---- ---- ---- ---- 17.59 -.02 17.61 612 JLY23 ---- ---- ---- ---- 17.59 -.02 17.61 514 AUG23 ---- ---- ---- ---- 17.59 +.74 16.85 15 506 SEP23 17.00 17.00 17.00 17.00 17.00 +.15 1 16.85 15 614 OCT23 ---- 16.90B ---- 16.90B 17.00 +.15 16.85 15 633 NOV23 ---- ---- ---- ---- 17.59 -.02 17.61 616 DEC23 ---- ---- ---- ---- 17.59 +.36 17.23 15 577 JAN24 ---- ---- ---- ---- 17.93 +.70 17.23 15 562 FEB24 ---- ---- ---- ---- 17.75 +.52 17.23 15 578 MAR24 ---- ---- ---- ---- 17.75 UNCH 17.75 515 APR24 ---- ---- ---- ---- 17.75 +.60 17.15 10 595 MAY24 ---- ---- ---- ---- 17.78 +.63 17.15 10 591 JUN24 ---- ---- ---- ---- 17.78 +.60 17.18 30 555 JLY24 ---- ---- ---- ---- 17.78 +.58 17.20 20 410 AUG24 ---- ---- ---- ---- 17.78 +.58 17.20 20 425 SEP24 ---- ---- ---- ---- 17.78 UNCH 17.78 415 OCT24 ---- ---- ---- ---- 17.00 -.20 17.20 10 413 NOV24 ---- ---- ---- ---- 17.00 -.20 17.20 10 413 DEC24 ---- ---- ---- ---- 17.00 -.20 17.20 10 325 JAN25 ---- ---- ---- ---- 18.45 -1.30 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 2 224 13940 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 271.06 -1.84 272.90 1846 FEB23 ---- ---- ---- ---- 320.00 +10.00 310.00 120 1806 MAR23 ---- ---- ---- ---- 320.00 +10.00 310.00 120 1875 APR23 ---- ---- ---- ---- 315.00 +5.00 310.00 120 1731 MAY23 ---- ---- ---- ---- 315.00 +5.00 310.00 120 1716 JUN23 ---- ---- ---- ---- 315.00 +5.00 310.00 120 1716 JLY23 ---- ---- ---- ---- 320.00 +10.00 310.00 130 1441 AUG23 ---- ---- ---- ---- 320.00 +10.00 310.00 130 1451 SEP23 ---- ---- ---- ---- 320.00 +10.00 310.00 130 1431 OCT23 ---- ---- ---- ---- 320.00 +10.00 310.00 120 1306 NOV23 ---- ---- ---- ---- 320.00 +10.00 310.00 120 1146 DEC23 ---- ---- ---- ---- 320.00 +10.00 310.00 120 1143 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1350 18608 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 715.00 718.00 715.00 718.00 718.00 -1.00 23 719.00 15 1232 FEB23 758.00 758.00 740.00 755.00B 757.00 UNCH 67 757.00 195 1479 MAR23 780.00 781.00B 760.00 770.00 772.00 -3.00 23 775.00 100 573 APR23 790.00 790.00 775.00 775.00 775.00 -7.00 13 782.00 18 275 MAY23 790.00 790.00 780.00 780.00 780.00 -10.00 6 790.00 10 884 JUN23 785.00 785.00 785.00 785.00 785.00 -5.00 1 790.00 5 422 JLY23 785.00 785.00 785.00 785.00 785.00 -5.00 1 790.00 16 597 AUG23 785.00 785.00 785.00 785.00 785.00 -10.00 1 795.00 35 321 SEP23 ---- ---- ---- ---- 785.00 -10.00 795.00 608 OCT23 ---- ---- ---- ---- 785.00 -10.00 795.00 169 NOV23 ---- ---- ---- ---- 785.00 -10.00 795.00 279 DEC23 ---- ---- ---- ---- 785.00 -10.00 795.00 184 JAN24 ---- ---- ---- 780.00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 135 394 7023 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur JAN23 ---- ---- ---- ---- 413.00 +2.00 411.00 1 FEB23 ---- ---- ---- ---- 411.00 +2.00 409.00 1 MAR23 ---- ---- ---- ---- 411.00 +2.00 409.00 1 APR23 ---- ---- ---- ---- 411.00 +2.00 409.00 1 MAY23 ---- ---- ---- ---- 411.00 +2.00 409.00 1 JUN23 ---- ---- ---- ---- 411.00 +2.00 409.00 1 JLY23 ---- ---- ---- ---- 411.00 +2.00 409.00 1 AUG23 ---- ---- ---- ---- 411.00 +2.00 409.00 1 SEP23 ---- ---- ---- ---- 411.00 +2.00 409.00 1 OCT23 ---- ---- ---- ---- 411.00 +2.00 409.00 1 NOV23 ---- ---- ---- ---- 411.00 +2.00 409.00 1 DEC23 ---- ---- ---- ---- 411.00 +2.00 409.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 GC Gold Futures JAN23 1899.0 1920.9 1898.3 1920.7B 1918.4 +22.9 512 1895.5 59 130 FEB23 1898.8 1925.3 1895.1 1923.0 1921.7 +22.9 242436 1898.8 265174 271590 MAR23 1908.7 1932.5B 1904.4A 1931.1A 1929.1 +22.9 872 1906.2 845 794 APR23 1916.0 1942.1 1911.9 1940.6 1938.5 +23.0 55045 1915.5 62084 164989 JUN23 1932.4 1958.6B 1929.1A 1956.9A 1955.4 +23.1 5511 1932.3 7599 28540 AUG23 1950.0 1975.7 1947.0 1974.7B 1972.3 +23.7 2395 1948.6 2424 8292 OCT23 1975.8 1992.6 1974.5 1990.1A 1988.7 +23.8 933 1964.9 1072 2771 DEC23 1982.6 2008.2 1980.4 2007.7A 2005.3 +24.1 1312 1981.2 940 8747 FEB24 2018.5 2024.5 2018.5 2022.4A 2022.1 +24.7 61 1997.4 87 530 APR24 ---- ---- ---- 2035.6B 2036.5 +24.9 2011.6 1 2 JUN24 ---- ---- ---- 2031.8B 2050.7 +24.9 2025.8 294 AUG24 ---- ---- ---- ---- 2062.1 +24.9 2037.2 OCT24 ---- ---- ---- ---- 2076.2 +24.9 2051.3 DEC24 2085.0 2085.0 2085.0 2085.0 2090.0 +24.9 2 2065.1 3 149 JUN25 ---- ---- ---- ---- 2111.2 +24.9 2086.3 1 DEC25 ---- ---- ---- ---- 2132.7 +24.9 2107.8 7 JUN26 ---- ---- ---- ---- 2142.7 +24.9 2117.8 DEC26 ---- ---- ---- ---- 2162.4 +24.9 2137.5 2 JUN27 ---- ---- ---- ---- 2172.4 +24.9 2147.5 DEC27 ---- ---- ---- ---- 2190.2 +24.9 2165.3 JUN28 ---- ---- ---- ---- 2200.2 +24.9 2175.3 DEC28 ---- ---- ---- ---- 2218.0 +24.9 2193.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 309079 340288 486838 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1913.3 +27.1 1886.2 GCK Kilo Gold Futures FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 GCT GOLD TAS FUTURES FEB23 .0 .1 -.1 .1 .0 UNCH 15686 .0 APR23 .1 .1 -.1 .0B .0 UNCH 13906 .0 JUN23 .0 .0 .0 .0 .0 UNCH 1465 .0 AUG23 .0 .0 .0 .0 .0 UNCH 1 .0 DEC23 ---- ---- ---- ---- .0 UNCH 8 .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31066 GSP JAN 23 LONDON SPOT GOLD 17 ---- ---- ---- ---- 1918.36 +22.76 1895.60 19 ---- ---- ---- ---- 1918.40 +22.85 1895.55 20 ---- ---- ---- ---- 1918.36 +22.81 1895.55 23 ---- ---- ---- ---- 1918.36 +22.81 1895.55 24 ---- ---- ---- ---- 1918.36 +22.81 1895.55 25 ---- ---- ---- ---- 1918.36 +22.81 1895.55 26 ---- ---- ---- ---- 1918.36 +22.81 1895.55 27 ---- ---- ---- ---- 1918.36 +22.81 1895.55 30 ---- ---- ---- ---- 1918.36 +22.81 1895.55 31 ---- ---- ---- ---- 1918.36 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures JAN23 ---- ---- ---- ---- 200.00 UNCH 200.00 15 FEB23 ---- ---- ---- ---- 200.00 UNCH 200.00 5 MAR23 ---- ---- ---- ---- 200.00 UNCH 200.00 5 APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 HG Copper Futures JAN23 4.1790 4.2060 4.1470 4.2115B 4.2075 +.0215 177 4.1860 532 891 FEB23 4.1670 4.2175 4.1325 4.2100A 4.2105 +.0205 250 4.1900 330 2047 MAR23 4.1730 4.2225 4.1285 4.2175 4.2160 +.0195 69334 4.1965 96267 126351 APR23 4.1715 4.2205B 4.1715 4.2095A 4.2190 +.0195 14 4.1995 66 882 MAY23 4.1730 4.2255 4.1340A 4.2250B 4.2205 +.0195 10730 4.2010 14297 34048 JUN23 4.1860 4.2265 4.1535 4.2220A 4.2225 +.0185 63 4.2040 39 803 JLY23 4.1895 4.2270 4.1370 4.2260A 4.2235 +.0195 4881 4.2040 7771 13745 AUG23 4.2110 4.2110 4.1680A 4.2270B 4.2255 +.0210 4 4.2045 37 551 SEP23 4.1900 4.2250 4.1480A 4.2230A 4.2235 +.0205 2079 4.2030 2225 7717 OCT23 4.1950 4.2040B 4.1705A 4.2265B 4.2265 +.0205 3 4.2060 4 333 NOV23 4.2000 4.2040B 4.1695A 4.2315B 4.2280 +.0205 6 4.2075 2 232 DEC23 4.1860 4.2245 4.1500 4.2205A 4.2205 +.0205 834 4.2000 558 7742 JAN24 4.1700 4.1970B 4.1700 4.2250B 4.2260 +.0205 1 4.2055 3 94 FEB24 ---- ---- 4.1720A 4.1620A 4.2260 +.0200 4.2060 65 MAR24 ---- ---- ---- 4.1300A 4.2145 +.0200 4 4.1945 7 512 APR24 ---- ---- 4.1655A 4.1655A 4.2130 +.0200 4.1930 31 MAY24 ---- ---- ---- 4.1490A 4.2090 +.0200 4.1890 1 34 JUN24 ---- ---- 4.1660A 4.1660A 4.2095 +.0200 4.1895 10 JLY24 ---- ---- 4.1540A 4.1540A 4.2030 +.0195 4.1835 8 58 AUG24 ---- ---- 4.1645A 4.1635A 4.2025 +.0195 4.1830 1 SEP24 ---- ---- ---- 4.1500A 4.1985 +.0195 4.1790 8 18 OCT24 ---- ---- ---- ---- 4.1995 +.0195 4.1800 11 NOV24 ---- ---- ---- ---- 4.1965 +.0195 4.1770 DEC24 ---- ---- ---- ---- 4.1915 +.0195 4.1720 1 92 MAR25 ---- ---- ---- ---- 4.1865 +.0195 4.1670 2 MAY25 ---- ---- ---- ---- 4.1990 +.0195 4.1795 JLY25 ---- ---- ---- ---- 4.1990 +.0195 4.1795 SEP25 ---- ---- ---- ---- 4.1990 +.0195 4.1795 DEC25 ---- ---- ---- ---- 4.1990 +.0195 4.1795 MAR26 ---- ---- ---- ---- 4.2155 +.0195 4.1960 MAY26 ---- ---- ---- ---- 4.2285 +.0195 4.2090 JLY26 ---- ---- ---- ---- 4.2290 +.0195 4.2095 SEP26 ---- ---- ---- ---- 4.2415 +.0195 4.2220 DEC26 ---- ---- ---- ---- 4.2540 +.0195 4.2345 1 MAR27 ---- ---- ---- ---- 4.2515 +.0195 4.2320 MAY27 ---- ---- ---- ---- 4.2490 +.0195 4.2295 JLY27 ---- ---- ---- ---- 4.2465 +.0195 4.2270 SEP27 ---- ---- ---- ---- 4.2440 +.0195 4.2245 DEC27 ---- ---- ---- ---- 4.2565 +.0195 4.2370 MAR28 ---- ---- ---- ---- 4.2540 +.0195 4.2345 TOTAL EST.VOL VOLUME OPEN INT TOTAL 88380 122156 196271 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 185 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 185 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.1610 +.0140 4.1470 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 4.1077 +.0128 4.0949 1083 FEB23 ---- ---- ---- ---- 4.2111 +.0204 4.1907 1652 MAR23 ---- ---- ---- ---- 4.2163 +.0195 4.1968 1436 APR23 ---- ---- ---- ---- 4.2192 +.0195 4.1997 1211 MAY23 ---- ---- ---- ---- 4.2207 +.0194 4.2013 1279 JUN23 ---- ---- ---- ---- 4.2226 +.0186 4.2040 1028 JLY23 ---- ---- ---- ---- 4.2237 +.0196 4.2041 869 AUG23 ---- ---- ---- ---- 4.2253 +.0209 4.2044 822 SEP23 ---- ---- ---- ---- 4.2238 +.0205 4.2033 1053 OCT23 ---- ---- ---- ---- 4.2266 +.0205 4.2061 1053 NOV23 ---- ---- ---- ---- 4.2273 +.0205 4.2068 1023 DEC23 ---- ---- ---- ---- 4.2211 +.0205 4.2006 1037 JAN24 ---- ---- ---- ---- 4.2260 +.0205 4.2055 1099 FEB24 ---- ---- ---- ---- 4.2249 +.0200 4.2049 MAR24 ---- ---- ---- ---- 4.2144 +.0200 4.1944 APR24 ---- ---- ---- ---- 4.2126 +.0200 4.1926 MAY24 ---- ---- ---- ---- 4.2090 +.0200 4.1890 JUN24 ---- ---- ---- ---- 4.2088 +.0199 4.1889 JLY24 ---- ---- ---- ---- 4.2030 +.0195 4.1835 AUG24 ---- ---- ---- ---- 4.2021 +.0195 4.1826 SEP24 ---- ---- ---- ---- 4.1986 +.0195 4.1791 OCT24 ---- ---- ---- ---- 4.1992 +.0195 4.1797 NOV24 ---- ---- ---- ---- 4.1960 +.0195 4.1765 DEC24 ---- ---- ---- ---- 4.1915 +.0195 4.1720 MAR25 ---- ---- ---- ---- 4.1865 +.0195 4.1670 MAY25 ---- ---- ---- ---- 4.1990 +.0195 4.1795 JLY25 ---- ---- ---- ---- 4.1990 +.0195 4.1795 SEP25 ---- ---- ---- ---- 4.1990 +.0195 4.1795 DEC25 ---- ---- ---- ---- 4.1990 +.0195 4.1795 MAR26 ---- ---- ---- ---- 4.2155 +.0195 4.1960 MAY26 ---- ---- ---- ---- 4.2285 +.0195 4.2090 JLY26 ---- ---- ---- ---- 4.2290 +.0195 4.2095 SEP26 ---- ---- ---- ---- 4.2415 +.0195 4.2220 DEC26 ---- ---- ---- ---- 4.2540 +.0195 4.2345 MAR27 ---- ---- ---- ---- 4.2515 +.0195 4.2320 MAY27 ---- ---- ---- ---- 4.2490 +.0195 4.2295 JLY27 ---- ---- ---- ---- 4.2465 +.0195 4.2270 SEP27 ---- ---- ---- ---- 4.2440 +.0195 4.2245 DEC27 ---- ---- ---- ---- 4.2565 +.0195 4.2370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14645 HGT COPPER TAS FUTURES MAR23 .0000 .0010B -.0010 .0010B .0000 UNCH 3109 .0000 MAY23 .0000 .0005 -.0005 .0000A .0000 UNCH 419 .0000 JLY23 .0005 .0005 .0000 .0000 .0000 UNCH 708 .0000 SEP23 .0005 .0005 .0005 .0005 .0000 UNCH 225 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4461 HRC NYMEX STEEL FUTURES JAN23 721.00 732.00 721.00 731.00 725.00 -3.00 42 728.00 28 3157 FEB23 770.00 770.00 756.00 768.00B 768.00 -8.00 220 776.00 526 3897 MAR23 795.00 795.00 785.00 793.00 793.00 -9.00 41 802.00 297 3014 APR23 806.00 806.00 795.00 805.00 811.00 UNCH 47 811.00 33 1984 MAY23 812.00 815.00 811.00A 815.00 815.00 UNCH 11 815.00 2 2002 JUN23 810.00 815.00 810.00 815.00 815.00 -5.00 6 820.00 5 1997 JLY23 ---- ---- 828.00A 823.00A 825.00 -5.00 830.00 157 1573 AUG23 ---- ---- ---- ---- 825.00 -3.00 828.00 120 1669 SEP23 ---- ---- ---- ---- 825.00 -5.00 830.00 122 1642 OCT23 ---- ---- 832.00A 832.00A 830.00 -5.00 835.00 52 935 NOV23 ---- ---- 832.00A 832.00A 830.00 -5.00 835.00 52 889 DEC23 ---- ---- 832.00A 832.00A 830.00 -5.00 835.00 50 789 JAN24 ---- ---- 835.00A 835.00A 835.00 -5.00 840.00 1 62 FEB24 ---- ---- ---- ---- 830.00 -5.00 835.00 140 MAR24 ---- ---- 835.00A 835.00A 832.00 -5.00 837.00 50 APR24 ---- ---- ---- ---- 836.00 -5.00 841.00 50 MAY24 ---- ---- ---- ---- 836.00 -5.00 841.00 125 JUN24 ---- ---- ---- ---- 850.00 -5.00 855.00 50 JLY24 ---- ---- ---- ---- 850.00 -5.00 855.00 AUG24 ---- ---- ---- ---- 850.00 -5.00 855.00 75 SEP24 ---- ---- ---- ---- 850.00 -5.00 855.00 OCT24 ---- ---- ---- ---- 850.00 -5.00 855.00 NOV24 ---- ---- ---- ---- 850.00 -5.00 855.00 25 DEC24 ---- ---- ---- ---- 850.00 -5.00 855.00 JAN25 ---- ---- ---- ---- 850.00 -5.00 855.00 FEB25 ---- ---- ---- ---- 850.00 -5.00 855.00 MAR25 ---- ---- ---- ---- 850.00 -5.00 855.00 APR25 ---- ---- ---- ---- 850.00 -5.00 855.00 MAY25 ---- ---- ---- ---- 850.00 -5.00 855.00 JUN25 ---- ---- ---- ---- 850.00 -5.00 855.00 JLY25 ---- ---- ---- ---- 850.00 -5.00 855.00 AUG25 ---- ---- ---- ---- 850.00 -5.00 855.00 SEP25 ---- ---- ---- ---- 850.00 -5.00 855.00 OCT25 ---- ---- ---- ---- 850.00 -5.00 855.00 NOV25 ---- ---- ---- ---- 850.00 -5.00 855.00 DEC25 ---- ---- ---- ---- 850.00 -5.00 855.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 367 1445 24125 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 UNCH 81.12 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 UNCH 61.75 101 DEC23 ---- ---- ---- ---- 61.00 UNCH 61.00 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 456 MGC Micro Gold Futures FEB23 1899.0 1925.3 1895.0 1923.5B 1921.7 +22.9 61928 1898.8 69895 20314 APR23 1915.7 1942.1 1912.0 1940.4A 1938.5 +23.0 1728 1915.5 1957 4647 JUN23 1933.0 1959.0 1928.7A 1957.6B 1955.4 +23.1 1820 1932.3 2868 1158 AUG23 1953.1 1975.4 1948.1 1972.4A 1972.3 +23.7 257 1948.6 107 210 OCT23 1968.0 1991.3 1965.4 1989.7A 1988.7 +23.8 46 1964.9 8 42 DEC23 1986.5 2008.0 1983.0 2005.9A 2005.3 +24.1 10 1981.2 16 132 FEB24 2001.5 2019.0 2001.5 2019.2B 2022.1 +24.7 2 1997.4 12 20 APR24 ---- ---- ---- ---- 2036.5 +24.9 2011.6 2 JUN24 2050.0 2050.0 2050.0 2050.0 2050.7 +24.9 1 2025.8 6 AUG24 ---- ---- ---- ---- 2062.1 +24.9 2037.2 OCT24 ---- ---- ---- ---- 2076.2 +24.9 2051.3 DEC24 ---- ---- ---- ---- 2090.0 +24.9 2065.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65792 74863 26531 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures FEB23 4.1905 4.1905 4.1845A 4.1905 4.2105 +.0205 1 4.1900 4 13 MAR23 4.1745 4.2220 4.1280 4.2185A 4.2160 +.0195 4593 4.1965 6330 2194 APR23 4.2000 4.2000 4.2000 4.2000 4.2190 +.0195 1 4.1995 3 9 MAY23 4.1745 4.2250B 4.1350A 4.2240B 4.2205 +.0195 89 4.2010 85 205 JUN23 ---- ---- ---- ---- 4.2225 +.0185 4.2040 1 JLY23 4.1840 4.1840 4.1840 4.1405A 4.2235 +.0195 1 4.2040 7 14 AUG23 ---- ---- ---- ---- 4.2255 +.0210 4.2045 SEP23 ---- ---- ---- ---- 4.2235 +.0205 4.2030 OCT23 ---- ---- ---- ---- 4.2265 +.0205 4.2060 NOV23 ---- ---- ---- ---- 4.2280 +.0205 4.2075 DEC23 ---- ---- ---- ---- 4.2205 +.0205 4.2000 2 JAN24 ---- ---- ---- ---- 4.2260 +.0205 4.2055 FEB24 ---- ---- ---- ---- 4.2260 +.0200 4.2060 MAR24 ---- ---- ---- ---- 4.2145 +.0200 4.1945 APR24 ---- ---- ---- ---- 4.2130 +.0200 4.1930 MAY24 ---- ---- ---- ---- 4.2090 +.0200 4.1890 JUN24 ---- ---- ---- ---- 4.2095 +.0200 4.1895 JLY24 ---- ---- ---- ---- 4.2030 +.0195 4.1835 AUG24 ---- ---- ---- ---- 4.2025 +.0195 4.1830 SEP24 ---- ---- ---- ---- 4.1985 +.0195 4.1790 OCT24 ---- ---- ---- ---- 4.1995 +.0195 4.1800 NOV24 ---- ---- ---- ---- 4.1965 +.0195 4.1770 DEC24 ---- ---- ---- ---- 4.1915 +.0195 4.1720 MAR25 ---- ---- ---- ---- 4.1865 +.0195 4.1670 MAY25 ---- ---- ---- ---- 4.1990 +.0195 4.1795 JLY25 ---- ---- ---- ---- 4.1990 +.0195 4.1795 SEP25 ---- ---- ---- ---- 4.1990 +.0195 4.1795 DEC25 ---- ---- ---- ---- 4.1990 +.0195 4.1795 MAR26 ---- ---- ---- ---- 4.2155 +.0195 4.1960 MAY26 ---- ---- ---- ---- 4.2285 +.0195 4.2090 JLY26 ---- ---- ---- ---- 4.2290 +.0195 4.2095 SEP26 ---- ---- ---- ---- 4.2415 +.0195 4.2220 DEC26 ---- ---- ---- ---- 4.2540 +.0195 4.2345 MAR27 ---- ---- ---- ---- 4.2515 +.0195 4.2320 MAY27 ---- ---- ---- ---- 4.2490 +.0195 4.2295 JLY27 ---- ---- ---- ---- 4.2465 +.0195 4.2270 SEP27 ---- ---- ---- ---- 4.2440 +.0195 4.2245 DEC27 ---- ---- ---- ---- 4.2565 +.0195 4.2370 MAR28 ---- ---- ---- ---- 4.2540 +.0195 4.2345 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4685 6429 2438 MJP Aluminum Japan Premium (Platts) Futures JAN23 ---- ---- ---- ---- 76.92 -1.44 78.36 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 ---- ---- ---- 4.1260A 4.2100 +.0200 4.1900 6 MAR23 4.1720 4.2200 4.1300A 4.2200B 4.2160 +.0200 199 4.1960 252 318 APR23 ---- ---- ---- 4.1680A 4.2200 +.0200 4.2000 1 MAY23 4.1600 4.2280 4.1360A 4.2220A 4.2200 +.0180 4 4.2020 6 38 JUN23 ---- ---- ---- ---- 4.2220 +.0180 4.2040 JLY23 ---- ---- ---- ---- 4.2240 +.0200 4.2040 AUG23 ---- ---- ---- ---- 4.2260 +.0220 4.2040 SEP23 ---- ---- ---- ---- 4.2240 +.0200 4.2040 OCT23 ---- ---- ---- ---- 4.2260 +.0200 4.2060 NOV23 ---- ---- ---- ---- 4.2280 +.0200 4.2080 DEC23 ---- ---- ---- ---- 4.2200 +.0200 4.2000 JAN24 ---- ---- ---- ---- 4.2260 +.0200 4.2060 FEB24 ---- ---- ---- ---- 4.2260 +.0200 4.2060 MAR24 ---- ---- ---- ---- 4.2140 +.0200 4.1940 APR24 ---- ---- ---- ---- 4.2140 +.0200 4.1940 MAY24 ---- ---- ---- ---- 4.2100 +.0200 4.1900 JUN24 ---- ---- ---- ---- 4.2100 +.0200 4.1900 JLY24 ---- ---- ---- ---- 4.2040 +.0200 4.1840 AUG24 ---- ---- ---- ---- 4.2020 +.0180 4.1840 SEP24 ---- ---- ---- ---- 4.1980 +.0180 4.1800 OCT24 ---- ---- ---- ---- 4.2000 +.0200 4.1800 NOV24 ---- ---- ---- ---- 4.1960 +.0180 4.1780 DEC24 ---- ---- ---- ---- 4.1920 +.0200 4.1720 MAR25 ---- ---- ---- ---- 4.1860 +.0180 4.1680 MAY25 ---- ---- ---- ---- 4.2000 +.0200 4.1800 JLY25 ---- ---- ---- ---- 4.2000 +.0200 4.1800 SEP25 ---- ---- ---- ---- 4.2000 +.0200 4.1800 DEC25 ---- ---- ---- ---- 4.2000 +.0200 4.1800 MAR26 ---- ---- ---- ---- 4.2160 +.0200 4.1960 MAY26 ---- ---- ---- ---- 4.2280 +.0180 4.2100 JLY26 ---- ---- ---- ---- 4.2300 +.0200 4.2100 SEP26 ---- ---- ---- ---- 4.2420 +.0200 4.2220 DEC26 ---- ---- ---- ---- 4.2540 +.0200 4.2340 MAR27 ---- ---- ---- ---- 4.2520 +.0200 4.2320 MAY27 ---- ---- ---- ---- 4.2500 +.0200 4.2300 JLY27 ---- ---- ---- ---- 4.2460 +.0180 4.2280 SEP27 ---- ---- ---- ---- 4.2440 +.0200 4.2240 DEC27 ---- ---- ---- ---- 4.2560 +.0180 4.2380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 203 258 363 QI E-Mini Silver Futures MAR23 23.9250 24.4500 23.6250 24.4125B 24.3720 +.3680 284 24.0040 440 249 MAY23 24.0125 24.6250 23.8250A 24.6000A 24.5610 +.3670 5 24.1940 12 41 JLY23 ---- ---- ---- 24.0250A 24.7650 +.3680 24.3970 23 SEP23 ---- ---- ---- 24.2375A 24.9740 +.3690 24.6050 5 DEC23 ---- ---- ---- 24.5125A 25.2590 +.3680 24.8910 3 JAN24 ---- ---- ---- 24.9875B 25.2940 +.3680 24.9260 MAR24 ---- ---- ---- 25.1625B 25.5190 +.3690 25.1500 MAY24 ---- ---- ---- ---- 25.7170 +.3690 25.3480 2 JLY24 ---- ---- ---- ---- 25.7580 +.3700 25.3880 SEP24 ---- ---- ---- ---- 25.9030 +.3700 25.5330 DEC24 ---- ---- ---- ---- 26.1900 +.3700 25.8200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 289 452 323 QO E-Mini Gold Futures FEB23 1898.75 1925.25 1895.25 1923.75A 1921.70 +22.90 2588 1898.80 2718 991 APR23 1918.00 1940.25 1912.25A 1941.00B 1938.50 +23.00 75 1915.50 57 176 JUN23 1944.75 1948.50 1944.75 1943.75A 1955.40 +23.10 3 1932.30 3 31 AUG23 ---- ---- ---- 1974.75B 1972.30 +23.70 1948.60 20 OCT23 ---- ---- ---- 1986.75B 1988.70 +23.80 1964.90 4 DEC23 ---- ---- ---- 2008.75B 2005.30 +24.10 1981.20 39 FEB24 ---- ---- ---- 2019.50B 2022.10 +24.70 1997.40 1 6 APR24 ---- ---- ---- ---- 2036.50 +24.90 2011.60 JUN24 ---- ---- ---- ---- 2050.70 +24.90 2025.80 AUG24 ---- ---- ---- ---- 2062.10 +24.90 2037.20 OCT24 ---- ---- ---- ---- 2076.20 +24.90 2051.30 DEC24 ---- ---- ---- ---- 2090.00 +24.90 2065.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2666 2779 1267 SGC Shanghai Gold (CNH) Futures JAN23 ---- ---- ---- ---- 414.80 UNCH 414.80 FEB23 ---- 414.65B ---- 414.65B 413.90 UNCH 413.90 19 MAR23 ---- ---- ---- ---- 413.00 UNCH 413.00 APR23 ---- ---- ---- 414.60A 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 361 SGU Shanghai Gold (USD) Futures JAN23 ---- ---- ---- ---- 1926.90 +15.70 1911.20 FEB23 ---- 1925.30B ---- 1925.30B 1921.70 +15.70 1906.00 16 MAR23 ---- ---- ---- ---- 1916.50 +15.70 1900.80 APR23 ---- ---- ---- 1926.90B 1923.00 +15.70 1907.30 JUN23 ---- ---- ---- ---- 1932.40 +15.70 1916.70 342 AUG23 ---- ---- ---- ---- 1933.00 +15.70 1917.30 OCT23 ---- ---- ---- ---- 1933.60 +15.70 1917.90 DEC23 ---- ---- ---- ---- 1934.20 +15.70 1918.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 358 SI Silver Futures JAN23 23.890 23.995 23.500 23.990A 24.231 +.368 30 23.863 33 31 FEB23 23.880 24.310 23.540A 24.270A 24.279 +.365 120 23.914 124 194 MAR23 23.920 24.445 23.620 24.415 24.372 +.368 59403 24.004 73105 109267 MAY23 24.100 24.630 23.815A 24.605B 24.561 +.367 2284 24.194 2420 13972 JLY23 24.320 24.785 24.075 24.750A 24.765 +.368 501 24.397 805 3773 SEP23 24.460 24.985 24.300A 25.030B 24.974 +.369 85 24.605 139 1732 DEC23 24.740 25.330 24.505 25.285A 25.259 +.368 50 24.891 20 752 JAN24 ---- ---- ---- 25.240B 25.294 +.368 24.926 MAR24 25.560 25.560 25.560 25.560 25.519 +.369 3 25.150 20 MAY24 ---- ---- ---- ---- 25.717 +.369 25.348 2 JLY24 ---- ---- ---- ---- 25.758 +.370 25.388 4 SEP24 ---- ---- ---- ---- 25.903 +.370 25.533 DEC24 ---- ---- ---- 26.045B 26.190 +.370 25.820 9 JLY25 ---- ---- ---- ---- 26.353 +.370 25.983 DEC25 ---- ---- ---- ---- 26.465 +.370 26.095 JLY26 ---- ---- ---- ---- 27.256 +.370 26.886 5 DEC26 ---- ---- ---- ---- 27.358 +.370 26.988 JLY27 ---- ---- ---- ---- 27.466 +.370 27.096 DEC27 ---- ---- ---- ---- 27.568 +.370 27.198 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62476 76646 129761 SIL Micro Silver Futures JAN23 23.785 24.335 23.530 24.270A 24.231 +.368 126 23.863 22 119 FEB23 23.925 24.165 23.540 24.340B 24.279 +.365 115 23.914 74 154 MAR23 23.920 24.440 23.615 24.415A 24.372 +.368 11023 24.004 11390 5613 MAY23 24.085 24.625 23.930 24.585A 24.561 +.367 36 24.194 39 289 JLY23 24.175 24.835 24.175 24.820B 24.765 +.368 6 24.397 15 101 SEP23 25.000 25.000 25.000 24.995A 24.974 +.369 1 24.605 19 DEC23 ---- ---- ---- 24.665A 25.259 +.368 24.891 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11307 11540 6297 SIT SILVER TAS FUTURES MAR23 .000 .003B .000 .000 .000 UNCH 1982 .000 MAY23 .000 .001B -.001 .001B .000 UNCH 266 .000 JLY23 ---- ---- ---- ---- .000 UNCH 51 .000 SEP23 ---- ---- ---- ---- .000 UNCH 4 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2303 SSP JAN 23 LONDON SPOT SILVER 17 ---- ---- ---- ---- 24.230 +.375 23.855 19 ---- ---- ---- ---- 24.230 +.373 23.857 20 ---- ---- ---- ---- 24.230 +.373 23.857 23 ---- ---- ---- ---- 24.230 +.373 23.857 24 ---- ---- ---- ---- 24.230 +.373 23.857 25 ---- ---- ---- ---- 24.230 +.373 23.857 26 ---- ---- ---- ---- 24.230 +.373 23.857 27 ---- ---- ---- ---- 24.230 +.373 23.857 30 ---- ---- ---- ---- 24.230 +.373 23.857 31 ---- ---- ---- ---- 24.230 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- 124.19B ---- 124.19B 122.33 +1.07 121.26 678 FEB23 ---- 126.34B 121.65A 126.34B 122.21 -.68 122.89 100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 778 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.35 UNCH 50.35 600 MAR23 ---- ---- ---- ---- 50.50 UNCH 50.50 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1921.7 +22.9 1898.8 APR23 ---- ---- ---- ---- 1938.5 +23.0 1915.5 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.2160 +.0195 4.1965 MAY23 ---- ---- ---- ---- 4.2205 +.0195 4.2010 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 24.372 +.368 24.004 MAY23 ---- ---- ---- ---- 24.561 +.367 24.194 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 ---- ---- ---- ---- 978.00 +49.50 928.50 1675 ---- ---- ---- ---- 953.00 +49.50 903.50 1700 ---- ---- ---- ---- 928.00 +49.50 878.50 1725 ---- ---- ---- ---- 903.00 +49.50 853.50 1750 ---- ---- ---- ---- 878.00 +49.50 828.50 1775 ---- ---- ---- ---- 853.00 +49.50 803.50 1800 ---- ---- ---- ---- 828.00 +49.50 778.50 1825 ---- ---- ---- ---- 803.00 +49.50 753.50 1850 ---- ---- ---- ---- 778.00 +49.50 728.50 1875 ---- ---- ---- ---- 753.00 +49.50 703.50 1900 ---- ---- ---- ---- 728.00 +49.50 678.50 1925 ---- ---- ---- ---- 703.00 +49.50 653.50 1950 ---- ---- ---- ---- 678.00 +49.50 628.50 1975 ---- ---- ---- ---- 653.00 +49.50 603.50 2000 ---- ---- ---- ---- 628.00 +49.50 578.50 2025 ---- ---- ---- ---- 603.00 +49.50 553.50 2050 ---- ---- ---- ---- 578.00 +49.50 528.50 2075 ---- ---- ---- ---- 553.00 +49.50 503.50 2100 ---- ---- ---- ---- 528.00 +49.25 478.75 2125 ---- ---- ---- ---- 503.00 +49.25 453.75 2150 ---- ---- ---- ---- 478.00 +49.00 429.00 2175 ---- ---- ---- ---- 453.25 +49.00 404.25 2200 ---- ---- ---- ---- 428.25 +48.50 379.75 2225 ---- ---- ---- ---- 403.50 +48.25 355.25 2250 ---- ---- ---- ---- 378.75 +48.00 330.75 2275 ---- ---- ---- ---- 354.25 +47.50 306.75 2300 ---- ---- ---- ---- 329.75 +47.00 282.75 2325 ---- 318.50B 256.00A 256.00A 305.50 +46.25 259.25 2350 ---- 294.50B 233.00A 233.00A 281.25 +45.25 236.00 2375 ---- 270.50B 210.00A 210.00A 257.50 +44.25 213.25 2 2400 ---- 247.00B 188.00A 188.00A 234.25 +43.00 191.25 5 2425 ---- 224.00B 166.50A 166.50A 211.50 +41.50 170.00 2450 ---- 201.00B 146.50A 146.50A 189.25 +39.25 150.00 2475 ---- 179.50B 127.50A 127.50A 168.00 +37.25 130.75 2500 ---- 158.50B 109.50A 109.50A 148.00 +34.75 113.25 2525 ---- 138.50B 93.00A 93.00A 129.00 +32.00 97.00 2550 ---- 119.50B 76.00A 76.00A 111.75 +29.25 82.50 10 2575 ---- 102.00B 63.25A 63.25A 95.75 +26.25 69.50 2600 ---- 86.00B 52.00A 52.00A 81.50 +23.25 58.25 50 2625 ---- 72.25B 42.75A 42.75A 68.75 +20.25 48.50 2650 ---- 59.75B 34.75A 34.75A 57.75 +17.50 40.25 100 2675 ---- 49.00B 28.25A 28.25A 48.25 +15.00 33.25 2700 ---- 39.75B 22.75A 22.75A 40.25 +13.00 27.25 50 2725 ---- 32.00B 18.50A 18.50A 33.25 +10.75 22.50 2750 ---- 25.50B 15.00A 15.00A 27.50 +9.00 18.50 2775 ---- 20.25B 12.25A 12.25A 22.75 +7.50 15.25 2800 ---- 16.00B 10.00A 10.00A 18.75 +6.25 12.50 51 2825 ---- 12.25B 8.25A 8.25A 15.50 +5.25 10.25 102 2850 ---- 9.50B 6.75A 6.75A 12.75 +4.25 8.50 51 2875 ---- 7.25B 5.75A 5.75A 10.50 +3.50 7.00 2900 ---- ---- 4.75A 4.75A 8.75 +3.00 5.75 2925 ---- ---- 4.00A 4.00A 7.25 +2.50 4.75 2950 ---- ---- 3.75A 3.75A 6.00 +2.00 4.00 2975 ---- ---- ---- ---- 5.00 +1.75 3.25 3000 ---- ---- ---- ---- 4.00 +1.25 2.75 3025 ---- ---- ---- ---- 3.50 +1.25 2.25 3050 ---- ---- ---- ---- 2.75 +.75 2.00 3075 ---- ---- ---- ---- 2.25 +.75 1.50 3100 ---- ---- ---- ---- 2.00 +.75 1.25 3125 ---- ---- ---- ---- 1.75 +.50 1.25 3150 ---- ---- ---- ---- 1.50 +.50 1.00 3175 ---- ---- ---- ---- 1.25 +.50 .75 3200 ---- ---- ---- ---- 1.00 +.25 .75 3225 ---- ---- ---- ---- .75 +.25 .50 3250 ---- ---- ---- ---- .75 +.25 .50 3275 ---- ---- ---- ---- .50 UNCH .50 3300 ---- ---- ---- ---- .50 +.25 .25 3325 ---- ---- ---- ---- .50 +.25 .25 3350 ---- ---- ---- ---- .50 +.25 .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 ---- ---- ---- ---- 984.50 +50.50 934.00 1675 ---- ---- ---- ---- 959.50 +50.50 909.00 1700 ---- ---- ---- ---- 934.50 +50.50 884.00 1725 ---- ---- ---- ---- 909.50 +50.50 859.00 1750 ---- ---- ---- ---- 884.50 +50.50 834.00 1775 ---- ---- ---- ---- 859.50 +50.50 809.00 1800 ---- ---- ---- ---- 834.50 +50.50 784.00 1825 ---- ---- ---- ---- 809.50 +50.50 759.00 1850 ---- ---- ---- ---- 784.50 +50.50 734.00 1875 ---- ---- ---- ---- 759.50 +50.25 709.25 1900 ---- ---- ---- ---- 734.50 +50.25 684.25 1925 ---- ---- ---- ---- 709.50 +50.00 659.50 1950 ---- ---- ---- ---- 684.75 +50.00 634.75 1975 ---- ---- ---- ---- 660.00 +49.75 610.25 2000 ---- ---- ---- ---- 635.25 +49.50 585.75 2025 ---- ---- ---- ---- 610.50 +49.25 561.25 2050 ---- ---- ---- ---- 586.00 +49.00 537.00 2075 ---- ---- ---- ---- 561.50 +48.75 512.75 2100 ---- ---- ---- ---- 537.00 +48.25 488.75 2125 ---- ---- ---- ---- 512.75 +47.75 465.00 2150 ---- ---- ---- ---- 488.75 +47.50 441.25 2175 ---- ---- ---- ---- 464.75 +47.00 417.75 2200 ---- ---- ---- ---- 441.00 +46.50 394.50 2225 ---- ---- ---- ---- 417.50 +45.75 371.75 2250 ---- ---- ---- ---- 394.25 +45.00 349.25 2275 ---- ---- ---- ---- 371.50 +44.50 327.00 2300 ---- ---- ---- ---- 349.00 +43.50 305.50 2325 ---- 340.50B 284.00A 284.00A 327.00 +42.50 284.50 2350 ---- 319.00B 263.50A 263.50A 305.50 +41.25 264.25 2375 ---- 297.50B 244.00A 244.00A 284.75 +40.25 244.50 2400 ---- 277.00B 225.00A 225.00A 264.50 +38.75 225.75 2425 ---- 256.50B 206.50A 206.50A 245.00 +37.50 207.50 2450 ---- 237.00B 189.00A 189.00A 226.25 +36.00 190.25 2475 ---- 218.50B 172.50A 172.50A 208.25 +34.25 174.00 2500 ---- 200.50B 157.00A 157.00A 191.00 +32.50 158.50 2525 ---- 183.00B 142.00A 142.00A 174.75 +30.75 144.00 2550 ---- 167.00B 126.50A 126.50A 159.50 +29.00 130.50 2575 ---- 151.50B 114.00A 114.00A 145.25 +27.25 118.00 2600 ---- 137.00B 102.50A 102.50A 132.00 +25.75 106.25 2625 ---- 123.50B 92.00A 92.00A 119.50 +23.75 95.75 2650 ---- 111.00B 82.50A 82.50A 108.00 +22.00 86.00 2675 ---- 99.50B 73.50A 73.50A 97.50 +20.50 77.00 2700 ---- 89.50B 65.75A 65.75A 87.75 +18.75 69.00 2725 ---- 80.00B 58.50A 58.50A 79.00 +17.25 61.75 2750 ---- 71.50B 52.25A 71.50B 71.00 +16.00 55.00 1 2775 ---- 63.50B 46.50A 46.50A 63.75 +14.50 49.25 2800 ---- 56.50B 41.25A 41.25A 57.25 +13.25 44.00 2825 ---- 49.50B 36.75A 36.75A 51.25 +12.00 39.25 2850 ---- 44.00B 32.75A 32.75A 46.00 +11.00 35.00 2875 ---- 39.25B 29.25A 29.25A 41.25 +10.00 31.25 2900 ---- 34.75B 26.00A 26.00A 37.00 +9.00 28.00 2925 ---- 31.00B 23.25A 23.25A 33.25 +8.25 25.00 2950 ---- 27.75B 21.00A 21.00A 30.00 +7.50 22.50 2975 ---- 24.75B 18.75A 18.75A 27.00 +6.75 20.25 3000 ---- 22.00B 16.75A 16.75A 24.25 +6.25 18.00 3025 ---- 19.75B 15.25A 15.25A 21.75 +5.50 16.25 3050 ---- 17.75B 13.75A 13.75A 19.75 +5.00 14.75 2 3075 ---- 15.75B 12.25A 12.25A 17.75 +4.50 13.25 3100 ---- 14.25B 11.25A 11.25A 16.00 +4.00 12.00 3125 ---- 12.75B 10.25A 10.25A 14.50 +3.75 10.75 3150 ---- 11.50B 9.25A 9.25A 13.00 +3.25 9.75 3175 ---- 10.25B 8.50A 8.50A 11.75 +3.00 8.75 3200 ---- 9.25B ---- ---- 10.75 +2.75 8.00 3225 ---- 8.25B ---- ---- 9.75 +2.50 7.25 3250 ---- 7.50B ---- ---- 8.75 +2.25 6.50 3275 ---- 6.75B ---- ---- 8.00 +2.00 6.00 3300 ---- 6.00B ---- ---- 7.25 +1.75 5.50 3325 ---- 5.50B ---- ---- 6.75 +1.75 5.00 3350 ---- 4.75B ---- ---- 6.00 +1.50 4.50 3375 ---- 4.25B ---- ---- 5.50 +1.50 4.00 3400 ---- ---- ---- ---- 5.00 +1.25 3.75 3425 ---- ---- ---- ---- 4.75 +1.25 3.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .25 2075 ---- ---- ---- ---- .25 UNCH .25 2100 ---- ---- ---- ---- .25 -.25 .50 2125 ---- ---- ---- ---- .25 -.50 .75 2150 ---- ---- ---- ---- .25 -.75 1.00 2175 ---- ---- ---- ---- .50 -.75 1.25 2200 ---- ---- ---- ---- .50 -1.00 1.50 2225 ---- ---- ---- ---- .75 -1.25 2.00 2250 ---- ---- ---- ---- 1.25 -1.50 2.75 2 2275 ---- ---- 3.00A 3.00A 1.50 -2.00 3.50 2300 ---- ---- 3.50A 3.50A 2.00 -2.75 4.75 12 2325 ---- ---- 4.25A 4.25A 2.75 -3.25 6.00 2350 ---- ---- 4.75A 4.75A 3.75 -4.00 7.75 2375 ---- ---- 6.00A 6.00A 4.75 -5.50 10.25 2400 ---- ---- 7.25A 7.25A 6.50 -6.50 13.00 5 2425 ---- ---- 9.25A 9.25A 8.75 -8.00 16.75 2450 ---- ---- 11.75A 11.75A 11.50 -10.00 21.50 2475 ---- ---- 15.25A 15.25A 15.25 -12.25 27.50 2500 ---- ---- 19.50A 19.50A 20.25 -14.50 34.75 2525 ---- ---- 24.75A 24.75A 26.25 -17.25 43.50 2550 ---- ---- 31.25A 31.25A 33.75 -20.25 54.00 2575 ---- ---- 39.25A 39.25A 42.75 -23.25 66.00 2 2600 ---- ---- 48.50A 48.50A 53.50 -26.25 79.75 2625 ---- ---- 59.50A 59.50A 65.75 -29.25 95.00 2650 ---- ---- 72.25A 72.25A 79.75 -31.75 111.50 2675 ---- ---- ---- ---- 95.25 -34.25 129.50 2700 ---- ---- ---- ---- 112.00 -36.75 148.75 2725 ---- ---- ---- ---- 130.25 -38.50 168.75 2750 ---- ---- ---- ---- 149.50 -40.25 189.75 2775 ---- ---- ---- ---- 169.75 -41.75 211.50 2800 ---- ---- ---- ---- 190.75 -43.00 233.75 2825 ---- ---- ---- ---- 212.25 -44.25 256.50 2850 ---- ---- ---- ---- 234.50 -45.25 279.75 2875 ---- ---- ---- ---- 257.25 -45.75 303.00 2900 ---- ---- ---- ---- 280.50 -46.50 327.00 2925 ---- ---- ---- ---- 303.75 -47.00 350.75 2950 ---- ---- ---- ---- 327.50 -47.50 375.00 2975 ---- ---- ---- ---- 351.50 -47.75 399.25 3000 ---- ---- ---- ---- 375.75 -48.00 423.75 3025 ---- ---- ---- ---- 400.00 -48.25 448.25 3050 ---- ---- ---- ---- 424.50 -48.50 473.00 3075 ---- ---- ---- ---- 449.00 -48.50 497.50 3100 ---- ---- ---- ---- 473.50 -48.75 522.25 3125 ---- ---- ---- ---- 498.25 -49.00 547.25 3150 ---- ---- ---- ---- 523.00 -49.00 572.00 3175 ---- ---- ---- ---- 547.75 -49.00 596.75 3200 ---- ---- ---- ---- 572.50 -49.25 621.75 3225 ---- ---- ---- ---- 597.50 -49.25 646.75 3250 ---- ---- ---- ---- 622.25 -49.25 671.50 3275 ---- ---- ---- ---- 647.25 -49.25 696.50 3300 ---- ---- ---- ---- 672.00 -49.50 721.50 3325 ---- ---- ---- ---- 697.00 -49.50 746.50 3350 ---- ---- ---- ---- 722.00 -49.50 771.50 3375 ---- ---- ---- ---- 747.00 -49.50 796.50 3400 ---- ---- ---- ---- 772.00 -49.50 821.50 3425 ---- ---- ---- ---- 797.00 -49.50 846.50 3450 ---- ---- ---- ---- 822.00 -49.50 871.50 3475 ---- ---- ---- ---- 847.00 -49.50 896.50 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 -.25 .50 1750 ---- ---- ---- ---- .25 -.25 .50 1775 ---- ---- ---- ---- .25 -.25 .50 1800 ---- ---- ---- ---- .50 -.25 .75 1825 ---- ---- ---- ---- .50 -.50 1.00 1850 ---- ---- ---- ---- .75 -.25 1.00 1875 ---- ---- ---- ---- .75 -.50 1.25 1900 ---- ---- ---- ---- 1.00 -.50 1.50 1925 ---- ---- ---- ---- 1.25 -.50 1.75 1950 ---- ---- ---- ---- 1.50 -.75 2.25 1975 ---- ---- ---- ---- 1.75 -1.00 2.75 2000 ---- ---- ---- ---- 2.00 -1.25 3.25 2025 ---- ---- ---- ---- 2.50 -1.25 3.75 2050 ---- ---- ---- ---- 3.00 -1.50 4.50 2075 ---- ---- ---- ---- 3.50 -1.75 5.25 2100 ---- ---- 6.00A 6.00A 4.00 -2.25 6.25 2125 ---- ---- 6.75A 6.75A 4.75 -2.75 7.50 2150 ---- ---- 7.25A 7.25A 5.75 -3.00 8.75 2175 ---- ---- 8.25A 8.25A 6.75 -3.50 10.25 2200 ---- ---- 9.50A 9.50A 8.00 -4.00 12.00 2225 ---- ---- 11.00A 11.00A 9.50 -4.50 14.00 2 2250 ---- ---- 12.75A 12.75A 11.25 -5.25 16.50 2275 ---- ---- 14.75A 14.75A 13.25 -6.00 19.25 2300 ---- ---- 17.25A 17.25A 15.75 -7.00 22.75 2325 ---- ---- 20.25A 20.25A 18.75 -7.75 26.50 2 2350 ---- ---- 23.50A 23.50A 22.25 -9.00 31.25 2375 ---- ---- 27.50A 27.50A 26.25 -10.25 36.50 2400 ---- ---- 31.75A 31.75A 30.75 -11.75 42.50 2425 ---- ---- 36.50A 36.50A 36.25 -13.00 49.25 2450 ---- ---- 42.00A 42.00A 42.25 -14.75 57.00 2475 ---- ---- 49.00A 49.00A 49.25 -16.25 65.50 2500 ---- ---- 56.25A 56.25A 57.00 -18.00 75.00 2525 ---- 85.50B 64.25A 64.25A 65.75 -19.50 85.25 2550 ---- 97.00B 73.25A 73.25A 75.50 -21.25 96.75 2575 ---- 109.50B 83.00A 83.00A 86.00 -23.00 109.00 2600 ---- 122.75B 93.75A 93.75A 97.50 -24.75 122.25 2625 ---- 137.25B 105.50A 105.50A 110.00 -26.50 136.50 2650 ---- 152.50B 118.25A 118.25A 123.50 -28.25 151.75 2675 ---- ---- 131.75A 131.75A 137.75 -30.00 167.75 2700 ---- ---- 146.25A 146.25A 153.00 -31.50 184.50 2725 ---- ---- ---- ---- 169.00 -33.00 202.00 2750 ---- ---- ---- ---- 186.00 -34.50 220.50 2775 ---- ---- ---- ---- 203.75 -35.75 239.50 2800 ---- ---- ---- ---- 222.00 -37.00 259.00 2825 ---- ---- ---- ---- 241.00 -38.25 279.25 2850 ---- ---- ---- ---- 260.75 -39.25 300.00 2875 ---- ---- ---- ---- 280.75 -40.50 321.25 2900 ---- ---- ---- ---- 301.50 -41.25 342.75 2925 ---- ---- ---- ---- 322.75 -42.00 364.75 2950 ---- ---- ---- ---- 344.25 -42.75 387.00 2975 ---- ---- ---- ---- 366.00 -43.75 409.75 3000 ---- ---- ---- ---- 388.25 -44.25 432.50 3025 ---- ---- ---- ---- 410.75 -45.00 455.75 3050 ---- ---- ---- ---- 433.75 -45.25 479.00 3075 ---- ---- ---- ---- 456.75 -45.75 502.50 3100 ---- ---- ---- ---- 480.00 -46.25 526.25 3125 ---- ---- ---- ---- 503.25 -46.75 550.00 3150 ---- ---- ---- ---- 526.75 -47.00 573.75 3175 ---- ---- ---- ---- 550.50 -47.50 598.00 3200 ---- ---- ---- ---- 574.50 -47.50 622.00 3225 ---- ---- ---- ---- 598.50 -47.75 646.25 3250 ---- ---- ---- ---- 622.50 -48.00 670.50 3275 ---- ---- ---- ---- 646.50 -48.50 695.00 3300 ---- ---- ---- ---- 670.75 -48.75 719.50 3325 ---- ---- ---- ---- 695.25 -48.75 744.00 3350 ---- ---- ---- ---- 719.50 -49.00 768.50 3375 ---- ---- ---- ---- 744.00 -49.00 793.00 3400 ---- ---- ---- ---- 768.50 -49.25 817.75 3425 ---- ---- ---- ---- 793.00 -49.50 842.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 331.10B 304.20A 331.00B 328.50 +23.00 305.50 1615 ---- 326.20B 299.20A 326.10B 323.50 +23.00 300.50 1620 ---- 321.10B 294.20A 321.00B 318.50 +23.00 295.50 1625 ---- 316.10B 289.20A 316.00B 313.50 +23.00 290.50 1630 ---- 311.10B 284.20A 311.00B 308.50 +23.00 285.50 1635 ---- 306.10B 279.20A 306.00B 303.50 +23.00 280.50 1640 ---- 301.10B 274.20A 301.00B 298.50 +23.00 275.50 1645 ---- 296.10B 269.20A 296.00B 293.50 +23.00 270.50 1650 ---- 291.10B 264.20A 291.00B 288.50 +23.00 265.50 1655 ---- 286.10B 259.20A 286.00B 283.50 +23.00 260.50 1660 ---- 281.10B 254.20A 281.00B 278.50 +23.00 255.50 1665 ---- 276.20B 249.20A 276.10B 273.50 +23.00 250.50 1670 ---- 271.20B 244.10A 271.10B 268.50 +23.00 245.50 1675 ---- 266.20B 239.10A 266.10B 263.50 +23.00 240.50 1680 ---- 261.20B 234.30A 261.10B 258.50 +23.00 235.50 1685 ---- 256.20B 229.30A 256.10B 253.50 +23.00 230.50 1690 ---- 251.20B 224.30A 251.10B 248.50 +23.00 225.50 1695 ---- 246.20B 219.30A 246.10B 243.50 +23.00 220.50 1700 ---- 241.30B 213.80A 241.10B 238.50 +23.00 215.50 1705 ---- 236.30B 209.30A 236.20B 233.50 +22.90 210.60 1710 ---- 231.30B 204.30A 231.20B 228.50 +22.90 205.60 1715 ---- 226.30B 199.30A 226.20B 223.50 +22.90 200.60 1720 ---- 221.20B 194.30A 221.10B 218.60 +22.90 195.70 1725 ---- 216.80B 188.90A 216.80B 213.60 +22.90 190.70 1730 ---- 211.30B 184.40A 211.20B 208.60 +22.90 185.70 1735 ---- 206.40B 179.40A 206.30B 203.60 +22.80 180.80 1 1740 ---- 201.40B 174.40A 201.30B 198.60 +22.80 175.80 1745 ---- 196.60B 169.40A 196.60B 193.70 +22.80 170.90 1750 ---- 191.90B 164.20A 191.90B 188.70 +22.70 166.00 1755 ---- 186.60B 159.60A 186.60B 183.70 +22.70 161.00 1760 ---- 181.70B 154.60A 181.70B 178.80 +22.70 156.10 1 1765 ---- 176.70B 149.80A 176.60B 173.80 +22.60 151.20 1 1770 ---- 171.80B 144.80A 171.70B 168.90 +22.60 146.30 1775 ---- 167.10B 139.70A 167.10B 163.90 +22.40 141.50 1 1780 ---- 161.90B 135.10A 161.80B 159.00 +22.40 136.60 1785 ---- 157.00B 130.30A 156.90B 154.10 +22.30 131.80 1790 ---- 152.10B 125.50A 152.00B 149.20 +22.30 126.90 1795 ---- 147.20B 120.60A 147.10B 144.30 +22.20 122.10 1800 ---- 142.60B 115.60A 142.60B 139.40 +22.00 117.40 1805 ---- 137.40B 111.10A 137.40B 134.50 +21.90 112.60 2 1810 ---- 132.50B 106.40A 132.50B 129.60 +21.70 107.90 4 1815 ---- 127.70B 101.70A 127.70B 124.80 +21.60 103.20 2 1820 112.60 122.90B 97.10A 122.90B 120.00 +21.40 2 98.60 8 1825 ---- 118.40B 92.20A 118.40B 115.20 +21.20 94.00 14 1830 ---- 113.40B 87.60A 113.40B 110.50 +21.10 89.40 25 1835 ---- 108.60B 83.20A 108.60B 105.80 +20.80 85.00 8 1840 ---- 103.80B 78.80A 103.80B 101.10 +20.60 80.50 6 1845 89.40 99.30B 74.40A 99.30B 96.50 +20.30 4 76.20 26 1850 ---- 95.00B 70.20A 95.00B 91.90 +20.00 71.90 3 2 1855 ---- 90.50B 66.00A 90.50B 87.40 +19.60 67.80 1 5 1860 ---- 86.00B 62.00A 86.00B 83.00 +19.30 63.70 8 1865 ---- 81.60B 58.10A 81.60B 78.60 +18.80 59.80 203 1870 ---- 77.20B 54.30A 77.20B 74.40 +18.50 10 55.90 1 10 1875 ---- 73.00B 50.60A 73.00B 70.20 +18.00 52.20 7 1880 ---- 68.80B 47.10A 68.80B 66.10 +17.40 48.70 2 1885 51.30 64.70B 43.70A 64.70B 62.10 +16.90 1 45.20 1 5 1890 ---- 60.80B 40.40A 60.80B 58.20 +16.30 41.90 1 7 1895 49.30 56.90B 37.30A 46.30A 54.50 +15.70 1 38.80 1 5 1900 41.00 53.20B 34.30A 53.20B 50.90 +15.10 1 35.80 1 18 1905 ---- 49.60B 31.10A 49.60B 47.40 +14.40 33.00 1 2 1910 ---- 46.20B 28.60A 46.20B 44.00 +13.70 30.30 1 1915 34.90 42.90B 26.00A 34.00A 40.80 +13.00 6 27.80 1 7 1920 25.40 39.70B 23.80A 24.30A 37.80 +12.30 1 25.50 13 12 1925 ---- 36.70B 21.70A 36.70B 34.90 +11.60 1 23.30 1 1930 ---- 33.90B 19.80A 33.90B 32.10 +10.90 21.20 1 4 1935 ---- 31.20B 18.00A 31.20B 29.50 +10.20 19.30 2 1940 ---- 28.70B 16.40A 28.70B 27.10 +9.60 4 17.50 1 1945 ---- 26.40B 15.00A 26.40B 24.80 +8.90 15.90 14 1950 ---- 24.10B 13.60A 24.10B 22.70 +8.30 12 14.40 3 8 1955 ---- 22.10B 12.30A 22.10B 20.80 +7.80 13.00 6 1960 ---- 20.10B 11.20A 20.10B 18.90 +7.10 11.80 3 250 1965 14.60 18.40B 10.10A 17.90A 17.20 +6.60 3 10.60 1 1970 ---- 16.70B 9.10A 16.70B 15.70 +6.10 9.60 2 2 1975 ---- 15.20B 8.30A 15.20B 14.30 +5.60 3 8.70 5 8 1980 ---- 13.80B 7.50A 13.80B 13.00 +5.20 7.80 3 1985 ---- 12.60B 6.70A 12.60B 11.80 +4.80 1 7.00 1 1990 8.70 11.40B 6.10A 11.40B 10.70 +4.40 5 6.30 2 1995 ---- 10.30B 5.50A 10.30B 9.70 +4.00 5.70 15 2000 6.80 9.40B 5.00A 9.40B 8.80 +3.70 4 5.10 1 5 2005 ---- 8.50B ---- 8.50B 8.00 +3.40 4.60 2 3 2010 ---- 7.70B ---- 7.70B 7.30 +3.10 4.20 79 2015 ---- 6.90B ---- 6.90B 6.60 +2.80 3.80 7 2020 ---- 6.30B ---- 6.30B 6.00 +2.60 3.40 3 2025 ---- 5.70B ---- 5.70B 5.40 +2.30 3.10 4 2030 ---- 5.20B ---- 5.10B 4.90 +2.10 2.80 1 2035 ---- 4.70B ---- 4.60B 4.50 +1.90 2.60 19 19 2040 3.60 4.20B 3.60 3.50A 4.00 +1.60 1 2.40 1 9 2045 ---- 3.90B ---- 3.90B 3.70 +1.60 2.10 2050 ---- 3.50B ---- 3.50B 3.40 +1.40 2.00 11 2055 ---- 3.20B ---- 3.20B 3.10 +1.30 1.80 10 2060 ---- 2.90B ---- 2.90B 2.80 +1.20 1.60 2065 ---- 2.60B ---- 2.60B 2.60 +1.10 1.50 2070 ---- 2.40B ---- 2.40B 2.40 +1.00 1.40 2075 ---- 2.20B ---- 2.20B 2.20 +1.00 1.20 30 2080 ---- 2.00B ---- 2.00B 2.00 +.90 1.10 2085 ---- 1.80B ---- 1.80B 1.90 +.90 1.00 2090 ---- 1.70B ---- 1.70B 1.70 +.70 1.00 2095 ---- 1.60B ---- 1.60B 1.60 +.70 .90 2100 ---- ---- ---- .90A 1.50 ---- ---- 2105 ---- ---- ---- .90A 1.40 ---- ---- 2110 ---- ---- ---- .80A 1.30 ---- ---- 2115 ---- ---- ---- .80A 1.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 61 892 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 2 1620 ---- ---- ---- ---- .10 UNCH .10 1 1625 ---- ---- ---- ---- .10 UNCH .10 3 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 5 1650 ---- ---- ---- ---- .10 UNCH .10 1 9 1655 ---- ---- ---- ---- .10 UNCH .10 1 1660 ---- ---- ---- ---- .10 UNCH .10 2 1665 ---- ---- ---- ---- .10 UNCH .10 3 1670 ---- ---- ---- ---- .20 UNCH .20 1675 ---- ---- ---- ---- .20 UNCH .20 1 4 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- ---- ---- .20 UNCH .20 1 1690 ---- ---- ---- ---- .20 UNCH .20 5 1695 ---- ---- ---- ---- .20 -.10 .30 1 1700 ---- ---- ---- ---- .20 -.10 .30 1 3 1705 ---- ---- ---- ---- .20 -.10 .30 2 1710 ---- ---- ---- ---- .30 UNCH .30 20 1715 ---- ---- .30A .30A .30 -.10 .40 1 1720 ---- ---- .30A .30A .30 -.10 .40 3 1725 ---- ---- .30A .30A .30 -.20 .50 3 1 1730 ---- ---- .40A .40A .30 -.20 .50 8 1735 .50 .50 .40A .40A .40 -.20 1 .60 2 5 1740 .40 .40 .40 .40 .40 -.20 1 .60 4 1745 ---- ---- .40A .40A .40 -.30 .70 5 1750 ---- ---- .50A .50A .50 -.20 1 .70 9 1755 ---- ---- .50A .50A .50 -.30 .80 2 1760 .70 .70 .50A .50A .50 -.40 2 .90 4 1765 .80 .80 .60A .60A .60 -.40 1 1.00 3 1770 ---- ---- .60A .60A .60 -.50 1.10 2 1775 1.00 1.00 .70A .70A .70 -.50 1 1.20 1 4 1780 ---- ---- .80A .80A .80 -.60 1.40 16 1785 ---- ---- .80A .80A .80 -.70 1.50 1 2 1790 1.20 1.20 .90 .90 .90 -.80 6 1.70 10 1795 ---- ---- 1.00A 1.00A 1.00 -.90 1 1.90 2 1800 1.20 1.20 1.10A 1.10A 1.10 -1.00 11 2.10 19 1805 ---- ---- 1.30A 1.30A 1.20 -1.20 2.40 1 25 1810 ---- ---- 1.40A 1.40A 1.40 -1.20 2.60 3 76 1815 ---- ---- 1.60A 1.60A 1.50 -1.40 1 2.90 9 1820 1.90 1.90 1.80A 1.80A 1.70 -1.60 2 3.30 6 1825 ---- ---- 2.00A 2.00A 2.00 -1.70 3.70 3 3 1830 ---- ---- 2.30A 2.30A 2.20 -1.90 4.10 7 268 1835 ---- ---- 2.50A 2.50A 2.50 -2.10 1 4.60 30 30 1840 4.00 4.00 2.80A 2.80A 2.80 -2.40 2 5.20 8 1845 ---- ---- 3.20A 3.20A 3.20 -2.70 5.90 4 1850 5.40 5.40 3.60A 3.60A 3.60 -3.00 3 6.60 1 13 1855 ---- ---- 4.10A 4.10A 4.10 -3.30 7.40 13 13 1860 5.20 5.20 4.60A 4.60A 4.70 -3.60 5 8.30 7 1865 ---- ---- 5.20A 5.20A 5.30 -4.10 1 9.40 2 1870 ---- ---- 5.90A 5.90A 6.00 -4.50 1 10.50 1 11 1875 ---- ---- 6.60A 6.60A 6.80 -5.00 2 11.80 3 1880 ---- ---- 7.40A 7.40A 7.70 -5.50 13.20 5 1885 ---- 14.90B 8.40A 8.40A 8.70 -6.10 14.80 1890 11.50 16.70B 9.40A 12.30B 9.80 -6.70 1 16.50 1 2 1895 ---- 18.70B 10.60A 10.60A 11.10 -7.30 18.40 1900 ---- 20.80B 11.80A 11.80A 12.40 -8.00 2 20.40 6 6 1905 13.60 23.20B 13.20A 14.00B 13.90 -8.60 1 22.50 1 1 1910 19.20 25.70B 14.80A 14.80A 15.60 -9.20 15 24.80 1 1 1915 ---- 28.20B 16.50A 16.50A 17.40 -9.90 3 27.30 1920 19.90 30.60B 18.30A 18.30A 19.30 -10.70 21 30.00 1925 ---- 33.10B 20.30A 20.30A 21.40 -11.30 32.70 1930 ---- 36.10B 22.50A 22.50A 23.60 -12.10 35.70 1935 ---- 39.30B 24.80A 24.80A 26.00 -12.80 38.80 1940 ---- 42.60B 27.20A 27.20A 28.60 -13.40 42.00 1945 ---- 46.00B 29.90A 29.90A 31.30 -14.00 45.30 1950 ---- 49.60B 32.60A 32.60A 34.20 -14.60 48.80 1955 ---- 53.30B 35.60A 35.60A 37.20 -15.20 52.40 1960 ---- 57.20B 38.60A 38.60A 40.40 -15.80 56.20 1965 ---- 61.10B 41.80A 41.80A 43.70 -16.30 60.00 1970 ---- 65.10B 45.20A 45.20A 47.10 -16.90 64.00 1975 ---- 69.20B 48.60A 48.60A 50.70 -17.30 68.00 1980 ---- 73.40B 52.20A 52.20A 54.40 -17.70 72.10 1985 ---- 77.70B 55.90A 55.90A 58.20 -18.20 76.40 1990 ---- 82.10B 59.70A 59.70A 62.10 -18.60 80.70 1995 ---- 86.50B 63.70A 63.70A 66.10 -18.90 85.00 2000 ---- 91.00B 67.70A 67.70A 70.20 -19.20 89.40 2005 ---- 95.50B 71.80A 71.80A 74.40 -19.50 93.90 2010 ---- 100.10B 76.00A 76.00A 78.60 -19.90 98.50 2015 ---- 104.70B 80.20A 80.20A 82.90 -20.20 103.10 2020 ---- 109.10B 84.60A 84.60A 87.30 -20.40 107.70 2025 ---- 114.10B 89.00A 89.00A 91.70 -20.70 112.40 2030 ---- 118.50B 93.40A 93.40A 96.20 -20.90 117.10 2035 ---- 123.30B 97.90A 97.90A 100.70 -21.10 121.80 2040 ---- 128.00B 102.50A 102.50A 105.30 -21.30 126.60 2045 ---- 132.80B 107.10A 107.10A 110.00 -21.40 131.40 2050 ---- 138.00B 111.70A 111.70A 114.60 -21.60 136.20 2055 ---- 142.50B 116.70A 116.70A 119.30 -21.70 141.00 2060 ---- 147.30B 121.50A 121.50A 124.10 -21.70 145.80 2065 ---- 152.30B 126.30A 126.30A 128.80 -21.90 150.70 2070 ---- 157.10B 131.00A 131.00A 133.60 -22.00 155.60 2075 ---- 162.30B 135.40A 135.40A 138.40 -22.10 160.50 2080 ---- 166.90B 140.60A 140.60A 143.30 -22.00 165.30 2085 ---- 171.80B 145.40A 145.40A 148.10 -22.10 170.20 2090 ---- 176.70B 150.20A 150.20A 152.90 -22.30 175.20 2095 ---- 181.60B 155.10A 155.10A 157.80 -22.30 180.10 2100 ---- ---- ---- 159.60A 162.70 ---- ---- 2105 ---- ---- ---- 164.90A 167.60 ---- ---- 2110 ---- ---- ---- 169.70A 172.50 ---- ---- 2115 ---- ---- ---- 174.60A 177.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 86 78 665 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1655 ---- 286.10B 259.20A 286.00B 283.50 +23.00 260.50 1660 ---- 281.10B 254.20A 281.00B 278.50 +23.00 255.50 1665 ---- 276.10B 249.20A 276.00B 273.50 +23.00 250.50 1670 ---- 271.10B 244.20A 271.00B 268.50 +23.00 245.50 1675 ---- 266.10B 239.20A 266.00B 263.50 +23.00 240.50 1680 ---- 261.10B 234.20A 261.00B 258.50 +23.00 235.50 1685 ---- 256.10B 229.20A 256.00B 253.50 +23.00 230.50 1690 ---- 251.10B 224.20A 251.00B 248.50 +23.00 225.50 1695 ---- 246.10B 219.10A 246.00B 243.50 +23.00 220.50 1700 ---- 241.70B 214.10A 241.70B 238.50 +23.00 215.50 1705 ---- 236.20B 209.30A 236.10B 233.50 +23.00 210.50 1710 ---- 231.20B 204.30A 231.10B 228.50 +23.00 205.50 1715 ---- 226.10B 199.30A 226.00B 223.50 +23.00 200.50 1720 ---- 221.20B 194.20A 221.10B 218.50 +22.90 195.60 1725 ---- 216.70B 188.70A 216.70B 213.50 +22.90 190.60 1730 ---- 211.30B 184.30A 211.20B 208.50 +22.90 185.60 1735 ---- 206.30B 179.30A 206.20B 203.50 +22.90 180.60 1740 ---- 201.30B 174.30A 201.20B 198.50 +22.90 175.60 1745 ---- 196.30B 169.20A 196.20B 193.50 +22.80 170.70 1750 ---- 191.80B 163.90A 191.80B 188.60 +22.90 165.70 1755 ---- 186.30B 159.40A 186.20B 183.60 +22.90 160.70 1760 ---- 181.40B 154.40A 181.30B 178.60 +22.80 155.80 1765 ---- 176.40B 149.40A 176.20B 173.60 +22.80 150.80 1770 ---- 171.60B 144.40A 171.50B 168.60 +22.70 145.90 1775 ---- 166.90B 139.10A 166.90B 163.70 +22.70 141.00 1780 ---- 161.60B 134.60A 161.50B 158.70 +22.60 136.10 1785 ---- 156.70B 129.60A 156.60B 153.70 +22.60 131.10 1790 ---- 151.60B 124.70A 151.50B 148.80 +22.60 126.20 1795 ---- 146.80B 120.20A 146.70B 143.80 +22.40 121.40 1800 ---- 142.10B 114.60A 142.10B 138.90 +22.40 116.50 1805 ---- 136.90B 110.10A 136.80B 134.00 +22.30 111.70 1810 ---- 132.00B 105.40A 131.90B 129.00 +22.20 106.80 1815 ---- 127.10B 100.50A 127.00B 124.10 +22.10 102.00 1820 ---- 122.20B 95.70A 122.10B 119.20 +21.90 97.30 1825 ---- 117.50B 90.70A 117.50B 114.40 +21.80 92.60 1830 ---- 112.40B 86.40A 112.30B 109.50 +21.60 87.90 1835 ---- 107.60B 81.70A 107.60B 104.70 +21.40 83.30 1840 ---- 103.00B 76.80A 103.00B 99.90 +21.20 78.70 1845 ---- 98.30B 72.30A 98.30B 95.20 +21.00 74.20 1850 ---- 93.50B 67.80A 93.50B 90.40 +20.70 69.70 1855 ---- 88.80B 63.50A 88.80B 85.80 +20.40 65.40 1 1860 ---- 84.20B 59.20A 84.20B 81.10 +20.00 61.10 1865 ---- 79.60B 55.10A 79.60B 76.60 +19.60 57.00 1870 ---- 75.10B 51.10A 75.10B 72.10 +19.10 53.00 1875 ---- 70.60B 47.20A 70.60B 67.70 +18.70 49.00 1880 ---- 66.30B 43.50A 66.20B 63.40 +18.10 45.30 1 1885 ---- 62.00B 39.90A 62.00B 59.20 +17.60 41.60 6 1890 ---- 57.80B 36.50A 57.80B 55.10 +16.90 38.20 5 1895 ---- 53.80B 33.20A 53.70B 51.10 +16.20 34.90 8 1900 ---- 49.80B 30.10A 49.80B 47.30 +15.50 31.80 6 1905 30.90 46.00B 26.80A 46.00B 43.60 +14.70 2 28.90 4 4 1910 ---- 42.40B 24.30A 42.40B 40.10 +14.00 26.10 76 213 1915 ---- 38.90B 21.70A 38.90B 36.70 +13.10 23.60 1 2 1920 ---- 35.60B 19.60A 35.60B 33.60 +12.40 21.20 8 1925 22.00 32.50B 17.60A 32.50B 30.60 +11.50 9 19.10 4 7 1930 ---- 29.60B 15.80A 29.60B 27.80 +10.70 17.10 17 16 1935 ---- 26.90B 14.10A 26.90B 25.20 +9.90 2 15.30 16 15 1940 ---- 24.30B 12.50A 24.30B 22.80 +9.20 13.60 3 2 1945 ---- 22.00B 11.10A 22.00B 20.50 +8.40 12.10 20 19 1950 ---- 19.80B 9.90A 19.80B 18.50 +7.70 10.80 16 9 1955 ---- 17.70B 8.70A 17.70B 16.60 +7.00 9.60 5 1960 ---- 15.90B 7.80A 15.90B 14.80 +6.30 8.50 5 1965 ---- 14.20B 6.90A 14.20B 13.30 +5.80 7.50 8 24 1970 ---- 12.70B 6.00A 12.70B 11.80 +5.20 6.60 8 1975 ---- 11.30B 5.40A 11.30B 10.60 +4.70 5.90 1980 ---- 10.10B 4.80A 10.10B 9.40 +4.20 5.20 1985 ---- 9.00B 4.30A 9.00B 8.40 +3.80 4.60 1990 ---- 8.00B 3.80A 8.00B 7.50 +3.40 4.10 1995 ---- 7.10B 3.40A 7.10B 6.60 +3.00 3.60 2000 ---- 6.30B 3.00A 6.30B 5.90 +2.70 3.20 2005 ---- 5.60B 2.70A 5.60B 5.30 +2.50 2.80 2010 ---- 5.00B 2.40A 5.00B 4.70 +2.20 2.50 2015 ---- 4.50B ---- 4.40B 4.20 +2.00 2 2.20 2020 ---- 4.00B ---- 3.90B 3.70 +1.70 2.00 2025 ---- 3.50B ---- 3.50B 3.30 +1.50 1 1.80 2030 ---- 3.10B ---- 3.10B 3.00 +1.40 1.60 2035 ---- 2.80B ---- 2.80B 2.70 +1.30 1.40 2040 ---- 2.50B ---- 2.50B 2.40 +1.10 1.30 2045 ---- 2.20B ---- 2.20B 2.20 +1.00 1.20 2050 ---- 2.00B ---- 2.00B 1.90 +.80 1.10 2055 ---- 1.80B ---- 1.80B 1.80 +.80 1.00 2060 ---- 1.60B ---- 1.60B 1.60 +.70 .90 2065 ---- 1.50B ---- 1.50B 1.40 +.60 .80 2070 ---- 1.30B ---- 1.30B 1.30 +.60 .70 2075 ---- 1.20B ---- 1.20B 1.20 +.50 .70 2 2080 ---- 1.10B ---- 1.10B 1.10 +.50 .60 2085 ---- 1.00B ---- 1.00B 1.00 +.50 .50 2090 ---- .90B ---- .90B .90 +.40 .50 2095 ---- .80B ---- .80B .80 +.30 .50 2100 ---- ---- ---- .60A .70 ---- ---- 2105 ---- ---- ---- .50A .70 ---- ---- 2110 ---- ---- ---- .50A .60 ---- ---- 2115 ---- ---- ---- .50A .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 170 361 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 UNCH .10 1 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 -.10 .20 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .10 -.10 .20 1715 ---- ---- ---- ---- .10 -.10 .20 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- .20A .20A .10 -.20 .30 1730 ---- ---- ---- ---- .20 -.10 .30 2 1735 ---- ---- .20A .20A .20 -.10 .30 1740 ---- ---- ---- ---- .20 -.10 .30 1745 ---- ---- .30A .30A .20 -.20 .40 1750 ---- ---- .30A .30A .20 -.20 1 .40 1 1755 ---- ---- .30A .30A .20 -.20 .40 1760 ---- ---- .30A .30A .30 -.20 .50 1765 ---- ---- .30A .30A .30 -.20 .50 1770 ---- ---- .40A .40A .30 -.30 .60 1775 ---- ---- .40A .40A .30 -.40 .70 1780 ---- ---- .40A .40A .40 -.30 1 .70 6 1785 ---- ---- .50A .50A .40 -.40 .80 1790 ---- ---- .50A .50A .50 -.40 .90 5 5 1795 ---- ---- .60A .60A .50 -.50 1.00 5 1800 ---- ---- .60A .60A .60 -.60 1 1.20 3 18 1805 ---- ---- .70A .70A .60 -.70 1.30 10 1810 ---- ---- .80A .80A .70 -.80 1.50 4 1815 ---- ---- .90A .90A .80 -.90 1.70 1820 ---- ---- 1.00A 1.00A .90 -1.00 1.90 3 19 1825 ---- ---- 1.10A 1.10A 1.00 -1.20 2.20 5 1830 2.00 2.10 1.20 1.20 1.20 -1.30 18 2.50 4 7 1835 ---- ---- 1.40A 1.40A 1.40 -1.50 2.90 1840 ---- ---- 1.60A 1.60A 1.60 -1.70 3.30 1845 ---- ---- 1.80A 1.80A 1.80 -2.00 3.80 1 1850 ---- ---- 2.10A 2.10A 2.10 -2.30 4.40 1855 ---- ---- 2.40A 2.40A 2.40 -2.60 5.00 3 1860 ---- ---- 2.80A 2.80A 2.80 -3.00 5.80 7 1865 ---- ---- 3.20A 3.20A 3.20 -3.40 1 6.60 1 1 1870 4.00 4.00 3.70A 3.70A 3.70 -3.80 5 7.50 1 4 1875 ---- ---- 4.20A 4.20A 4.30 -4.30 4 8.60 21 1880 ---- ---- 4.90A 4.90A 5.00 -4.80 9.80 5 1885 ---- ---- 5.60A 5.60A 5.80 -5.40 11.20 1890 ---- 12.80B 6.40A 6.40A 6.70 -6.00 12.70 20 20 1895 ---- 14.60B 7.40A 7.40A 7.70 -6.70 14.40 5 1900 10.80 16.70B 8.40A 8.40A 8.80 -7.50 7 16.30 2 1905 12.10 18.90B 9.60A 9.60A 10.20 -8.20 8 18.40 6 6 1910 ---- 21.50B 11.00A 11.00A 11.60 -9.00 20.60 68 62 1915 ---- 23.80B 12.50A 12.50A 13.30 -9.80 23.10 1920 ---- 26.00B 14.20A 14.20A 15.10 -10.60 25.70 1925 ---- 28.90B 16.10A 16.10A 17.10 -11.40 28.50 1 1930 ---- 32.00B 18.20A 18.20A 19.30 -12.30 1 31.60 1 1 1935 ---- 35.30B 20.40A 20.40A 21.70 -13.00 34.70 1940 ---- 38.70B 22.90A 22.90A 24.30 -13.80 38.10 1945 ---- 42.30B 25.50A 25.50A 27.00 -14.60 1 41.60 1 1 1950 ---- 46.00B 28.30A 28.30A 29.90 -15.30 45.20 1955 ---- 49.90B 31.20A 31.20A 33.00 -16.00 49.00 1960 ---- 53.90B 34.40A 34.40A 36.30 -16.60 52.90 1965 ---- 58.00B 37.70A 37.70A 39.70 -17.20 56.90 1970 ---- 62.20B 41.10A 41.10A 43.30 -17.70 61.00 1975 ---- 66.50B 44.70A 44.70A 47.00 -18.30 65.30 2 2 1980 ---- 70.90B 48.50A 48.50A 50.80 -18.80 69.60 1985 ---- 75.40B 52.30A 52.30A 54.80 -19.20 74.00 1990 ---- 79.90B 56.30A 56.30A 58.90 -19.50 78.40 1995 ---- 84.50B 60.40A 60.40A 63.00 -20.00 83.00 2000 ---- 89.10B 64.60A 64.60A 67.30 -20.20 87.50 2005 ---- 93.40B 68.90A 68.90A 71.60 -20.60 92.20 2010 ---- 97.90B 73.30A 73.30A 76.10 -20.80 96.90 2015 ---- 102.90B 77.70A 77.70A 80.60 -21.00 101.60 2020 ---- 107.70B 82.20A 82.20A 85.10 -21.20 106.30 2025 ---- 112.80B 86.80A 86.80A 89.70 -21.40 111.10 2030 ---- 117.30B 91.40A 91.40A 94.30 -21.60 115.90 2035 ---- 122.20B 96.10A 96.10A 99.00 -21.70 120.70 2040 ---- 127.00B 100.80A 100.80A 103.70 -21.90 125.60 2045 ---- 131.90B 105.50A 105.50A 108.50 -22.00 130.50 2050 ---- 137.10B 110.30A 110.30A 113.30 -22.10 135.40 2055 ---- 141.80B 115.00A 115.00A 118.10 -22.10 140.20 2060 ---- 146.70B 119.90A 119.90A 122.90 -22.30 145.20 2065 ---- 151.60B 124.70A 124.70A 127.70 -22.40 150.10 2070 ---- 156.60B 129.80A 129.80A 132.60 -22.40 155.00 2075 ---- 161.80B 134.40A 134.40A 137.50 -22.40 159.90 2080 ---- 166.40B 139.60A 139.60A 142.40 -22.50 164.90 2085 ---- 171.40B 144.50A 144.50A 147.30 -22.50 169.80 2090 ---- 176.40B 149.40A 149.40A 152.20 -22.60 174.80 2095 ---- 181.30B 154.30A 154.30A 157.10 -22.60 179.70 2100 ---- ---- ---- 158.90A 162.00 ---- ---- 2105 ---- ---- ---- 164.20A 167.00 ---- ---- 2110 ---- ---- ---- 169.20A 171.90 ---- ---- 2115 ---- ---- ---- 174.10A 176.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 48 116 224 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1695 ---- 245.00B ---- 244.90B 243.60 +23.00 220.60 1700 ---- 241.80B 213.90A 241.80B 238.60 +22.90 215.70 1705 ---- 235.10B ---- 235.00B 233.60 +22.90 210.70 1710 ---- 230.10B ---- 229.80B 228.60 +22.90 205.70 1715 ---- 225.10B ---- 225.00B 223.70 +22.90 200.80 1720 ---- 220.10B ---- 220.00B 218.70 +22.90 195.80 1725 ---- 216.90B 189.20A 216.90B 213.70 +22.80 190.90 1730 ---- 210.20B ---- 210.10B 208.80 +22.80 186.00 1735 ---- 205.20B ---- 205.10B 203.80 +22.80 181.00 1740 ---- 200.30B ---- 200.20B 198.90 +22.80 176.10 1745 ---- 195.40B ---- 195.30B 193.90 +22.70 171.20 1750 ---- 192.10B 164.60A 192.10B 189.00 +22.70 166.30 1755 ---- 185.50B ---- 185.40B 184.00 +22.60 161.40 1760 ---- 180.60B ---- 180.50B 179.10 +22.50 156.60 1765 ---- 175.60B ---- 175.40B 174.20 +22.50 151.70 1770 ---- 170.70B ---- 170.60B 169.30 +22.40 146.90 1775 ---- 167.50B 140.40A 167.50B 164.40 +22.30 142.10 1780 ---- 161.00B ---- 160.90B 159.50 +22.20 137.30 1785 ---- 156.10B ---- 156.00B 154.70 +22.20 132.50 1790 ---- 151.20B ---- 151.00B 149.80 +22.10 127.70 1795 ---- 146.40B ---- 146.30B 145.00 +22.00 123.00 1800 ---- 143.20B 116.60A 143.20B 140.20 +21.90 118.30 1805 ---- 136.80B ---- 136.70B 135.40 +21.70 113.70 1810 ---- 132.00B ---- 131.80B 130.60 +21.60 109.00 1815 ---- 127.30B 102.80A 127.20B 125.90 +21.40 104.50 1820 ---- 122.60B 98.30A 122.50B 121.10 +21.10 100.00 1825 ---- 119.40B 93.80A 119.40B 116.50 +21.00 95.50 1830 ---- 113.30B 89.40A 113.20B 111.80 +20.70 91.10 1835 ---- 108.70B 85.10A 108.60B 107.20 +20.40 86.80 1840 ---- 105.60B 80.80A 105.60B 102.70 +20.20 82.50 1845 ---- 101.10B 76.60A 101.10B 98.20 +19.90 78.30 1850 ---- 96.60B 72.60A 96.60B 93.80 +19.50 74.30 1855 ---- 92.20B 68.60A 92.20B 89.40 +19.10 70.30 1860 ---- 87.90B 64.70A 64.70A 85.10 +18.70 66.40 1865 ---- 83.60B 60.90A 60.90A 80.90 +18.30 62.60 1870 ---- 79.40B 57.30A 57.30A 76.80 +17.90 58.90 1875 ---- 75.30B 53.80A 53.80A 72.70 +17.40 55.30 1880 ---- 71.30B 50.40A 50.40A 68.80 +16.90 51.90 1885 ---- 67.40B 47.10A 47.10A 65.00 +16.40 48.60 1890 ---- 63.60B 43.90A 43.90A 61.20 +15.80 45.40 1895 ---- 60.00B 40.90A 40.90A 57.60 +15.20 42.40 1 1 1900 39.40 56.40B 38.10A 38.10A 54.20 +14.70 1 39.50 21 20 1905 ---- 53.00B 35.00A 35.00A 50.80 +14.10 36.70 1910 ---- 49.60B 32.50A 49.60B 47.60 +13.50 34.10 1915 ---- 46.50B 30.00A 46.50B 44.50 +12.90 31.60 2 2 1920 35.80 43.40B 27.70A 36.60A 41.60 +12.40 6 29.20 6 2 1925 ---- 40.50B 25.60A 40.50B 38.80 +11.80 1 27.00 1930 ---- 37.80B 23.60A 37.80B 36.10 +11.20 24.90 1935 31.60 35.10B 21.80A 29.30A 33.60 +10.70 1 22.90 1940 28.00 32.70B 20.10A 32.70B 31.20 +10.10 7 21.10 1945 ---- 30.40B 18.40A 30.40B 28.90 +9.50 2 19.40 1 3 1950 ---- 28.10B 17.00A 28.10B 26.70 +8.90 17.80 1 1 1955 23.10 26.10B 15.70A 21.40A 24.70 +8.30 5 16.40 1960 24.00 24.10B 14.40A 23.40A 22.80 +7.80 5 15.00 1965 19.60 22.30B 13.20A 18.20A 21.10 +7.30 1 13.80 1970 ---- 20.50B 12.10A 20.50B 19.40 +6.80 12.60 1975 ---- 18.90B 11.10A 18.90B 17.90 +6.30 2 11.60 1980 ---- 17.40B 10.10A 17.40B 16.50 +5.90 10.60 5 1985 ---- 16.10B 9.30A 16.10B 15.10 +5.40 3 9.70 1990 ---- 14.80B 8.50A 14.80B 13.90 +5.00 51 8.90 1995 ---- 13.60B 7.80A 13.60B 12.80 +4.70 8.10 15 2000 ---- 12.50B 7.10A 12.50B 11.70 +4.20 4 7.50 2005 ---- 11.40B 6.60A 11.40B 10.80 +4.00 6.80 15 2010 ---- 10.50B 6.00A 10.50B 9.90 +3.60 6.30 2015 ---- 9.60B 5.50A 9.60B 9.10 +3.40 54 5.70 2020 8.70 8.90B 5.10A 8.90B 8.40 +3.20 5 5.20 2025 7.00 8.10B 4.70A 8.10B 7.70 +2.90 1 4.80 2030 ---- 7.50B 4.30A 7.50B 7.10 +2.70 4.40 2035 ---- 6.90B ---- 6.90B 6.50 +2.50 4.00 2040 ---- 6.30B ---- 6.30B 6.00 +2.30 3.70 2045 ---- 5.80B ---- 5.80B 5.50 +2.10 3.40 2050 ---- 5.30B ---- 5.30B 5.10 +2.00 3.10 1 1 2055 ---- 4.90B ---- 4.90B 4.70 +1.80 2.90 1 2060 ---- 4.50B ---- 4.50B 4.30 +1.70 1 2.60 24 26 2065 ---- 4.20B ---- 4.20B 4.00 +1.60 2.40 2070 ---- 3.80B ---- 3.80B 3.70 +1.50 2.20 2075 ---- 3.60B ---- 3.60B 3.40 +1.40 1 2.00 2080 ---- 3.30B ---- 3.30B 3.20 +1.30 1.90 2085 ---- 3.00B ---- 3.00B 3.00 +1.30 1 1.70 2090 ---- 2.80B ---- 2.80B 2.80 +1.20 1.60 2095 ---- 2.60B ---- 2.60B 2.60 +1.20 3 1.40 2100 ---- ---- ---- 1.50A 2.40 ---- ---- 2105 ---- ---- ---- 1.40A 2.20 ---- ---- 2110 ---- ---- ---- 1.30A 2.10 ---- ---- 2115 ---- ---- ---- 1.20A 2.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 155 57 92 G2M FEB23 Gold Weekly Monday Option - Week 2 PUT 1695 ---- ---- .40A .40A .40 -.10 2 .50 1700 ---- ---- .40A .40A .40 -.10 .50 1705 ---- ---- .40A .40A .40 -.20 .60 1710 .40 .40 .40 .40 .50 -.10 5 .60 1715 ---- ---- .50A .50A .50 -.20 .70 1720 ---- ---- .50A .50A .50 -.20 .70 5 1725 ---- ---- .50A .50A .60 -.20 .80 5 1730 ---- ---- .60A .60A .60 -.20 .80 1735 ---- ---- .60A .60A .70 -.20 .90 1740 ---- ---- .70A .70A .70 -.30 1.00 1745 ---- ---- .70A .70A .80 -.30 1.10 1750 ---- ---- .80A .80A .80 -.40 1.20 1755 ---- ---- .80A .80A .90 -.40 1.30 1760 ---- ---- .90A .90A 1.00 -.40 1.40 10 10 1765 ---- ---- 1.00A 1.00A 1.10 -.50 1 1.60 2 1770 ---- ---- 1.10A 1.10A 1.20 -.50 1.70 5 6 1775 ---- ---- 1.20A 1.20A 1.30 -.60 1.90 1780 ---- ---- 1.30A 1.30A 1.40 -.70 2.10 1785 ---- ---- 1.40A 1.40A 1.50 -.80 2.30 5 5 1790 2.60 2.60 1.60A 1.60A 1.70 -.90 1 2.60 1795 ---- ---- 1.80A 1.80A 1.80 -1.00 1 2.80 1 1 1800 ---- ---- 1.90A 1.90A 2.00 -1.10 1 3.10 10 15 1805 ---- ---- 2.10A 2.10A 2.20 -1.30 1 3.50 1810 3.00 3.00 2.40A 2.40A 2.40 -1.40 1 3.80 5 1815 ---- ---- 2.60A 2.60A 2.70 -1.60 4.30 5 1820 ---- ---- 2.90A 2.90A 3.00 -1.70 1 4.70 5 1825 3.90 4.00 3.20A 3.20A 3.30 -2.00 25 5.30 8 8 1830 ---- ---- 3.50A 3.50A 3.60 -2.30 5.90 1835 ---- ---- 3.90A 3.90A 4.00 -2.50 6.50 1840 4.50 4.50 4.30A 4.40 4.50 -2.70 3 7.20 1845 ---- ---- 4.80A 4.80A 5.00 -3.10 8.10 1850 6.30 6.40 5.40A 5.40A 5.50 -3.50 29 9.00 1855 ---- ---- 6.00A 6.00A 6.10 -3.90 8 10.00 1860 6.30 6.30 6.30 6.80B 6.80 -4.20 4 11.00 1865 ---- ---- 7.40A 7.40A 7.60 -4.60 8 12.20 3 1870 ---- ---- 8.20A 8.20A 8.50 -5.10 13.60 1875 ---- ---- 9.10A 9.10A 9.40 -5.60 1 15.00 1880 ---- 16.70B 10.10A 10.10A 10.50 -6.00 2 16.50 1885 13.50 18.40B 11.20A 11.20A 11.60 -6.60 6 18.20 1890 ---- 20.40B 12.40A 12.40A 12.90 -7.10 20.00 1 1 1895 ---- 22.50B 13.70A 13.70A 14.30 -7.60 21.90 3 3 1900 15.30 24.70B 15.20A 15.90B 15.80 -8.20 5 24.00 2 2 1905 ---- 27.00B 16.70A 27.00B 17.40 -8.80 26.20 1910 ---- 29.60B 18.40A 29.60B 19.20 -9.40 28.60 1915 20.00 32.00B 20.00 21.20B 21.10 -10.00 5 31.10 1920 ---- 34.80B 22.10A 22.10A 23.10 -10.60 33.70 1925 ---- 36.90B 24.20A 24.20A 25.30 -11.10 36.40 1930 ---- 39.80B 26.40A 26.40A 27.60 -11.70 39.30 1935 ---- 42.90B 28.80A 28.80A 30.10 -12.30 42.40 1940 31.00 46.20B 31.00 32.80B 32.60 -12.90 3 45.50 1 1 1945 ---- 49.50B 33.90A 33.90A 35.40 -13.40 48.80 1950 ---- 53.00B 36.70A 36.70A 38.20 -14.00 52.20 1 1 1955 ---- 56.60B 39.60A 39.60A 41.20 -14.60 55.80 1960 ---- 60.30B 42.60A 42.60A 44.30 -15.10 59.40 1965 ---- 64.10B 45.70A 45.70A 47.50 -15.60 63.10 1970 ---- 68.00B 49.00A 49.00A 50.80 -16.20 67.00 1975 ---- 72.00B 52.30A 52.30A 54.30 -16.60 70.90 1980 ---- 76.10B 55.80A 55.80A 57.80 -17.10 74.90 1985 ---- 80.20B 59.40A 59.40A 61.50 -17.50 79.00 1990 ---- 84.40B 63.10A 63.10A 65.30 -17.90 83.20 1995 ---- 88.70B 66.90A 66.90A 69.10 -18.30 87.40 2000 ---- 93.10B 70.80A 70.80A 73.10 -18.60 91.70 2005 ---- 97.50B 74.80A 74.80A 77.10 -19.00 96.10 2010 ---- 102.00B 78.80A 78.80A 81.20 -19.30 100.50 2015 ---- 106.50B 82.90A 82.90A 85.40 -19.50 104.90 2020 ---- 111.00B 87.10A 87.10A 89.60 -19.80 109.40 2025 ---- 115.60B 91.40A 91.40A 93.90 -20.10 114.00 2030 ---- 120.20B 95.70A 95.70A 98.30 -20.30 118.60 2035 ---- ---- 100.10A 100.10A 102.70 -20.50 123.20 2040 ---- ---- 104.50A 104.50A 107.20 -20.70 127.90 2045 ---- ---- 109.00A 109.00A 111.70 -20.80 132.50 2050 ---- 139.00B 113.50A 113.50A 116.30 -20.90 137.20 2055 ---- ---- 118.10A 118.10A 120.90 -21.10 142.00 2060 ---- ---- 122.70A 122.70A 125.50 -21.20 146.70 2065 ---- ---- 127.30A 127.30A 130.20 -21.30 151.50 2070 ---- ---- 133.70A 133.70A 134.90 -21.40 156.30 2075 ---- 163.00B 136.70A 136.70A 139.60 -21.50 161.10 2080 ---- ---- 143.10A 143.10A 144.30 -21.70 166.00 2085 ---- ---- 147.90A 147.90A 149.10 -21.70 170.80 2090 ---- ---- 152.70A 152.70A 153.90 -21.80 175.70 2095 ---- ---- 157.40A 157.40A 158.70 -21.80 180.50 2100 ---- ---- ---- 160.50A 163.50 ---- ---- 2105 ---- ---- ---- 167.10A 168.30 ---- ---- 2110 ---- ---- ---- 171.90A 173.20 ---- ---- 2115 ---- ---- ---- 176.80A 178.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 113 47 83 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1695 ---- 245.00B ---- 244.70B 243.50 +23.00 220.50 1700 ---- 241.80B 213.80A 241.70B 238.50 +22.90 215.60 1705 ---- 235.00B ---- 234.90B 233.50 +22.90 210.60 1710 ---- 230.00B ---- 229.90B 228.50 +22.90 205.60 1715 ---- 225.00B ---- 224.90B 223.50 +22.80 200.70 1720 ---- 220.10B ---- 220.00B 218.60 +22.90 195.70 1725 ---- 216.80B 189.00A 216.80B 213.60 +22.90 190.70 1730 ---- 210.10B ---- 210.00B 208.60 +22.80 185.80 1735 ---- 205.10B ---- 205.00B 203.60 +22.70 180.90 1740 ---- 200.20B ---- 200.10B 198.70 +22.80 175.90 1745 ---- 195.20B ---- 195.10B 193.70 +22.70 171.00 1750 ---- 192.00B 164.30A 192.00B 188.70 +22.60 166.10 1755 ---- 185.30B ---- 185.00B 183.80 +22.60 161.20 1760 ---- 180.30B ---- 180.10B 178.90 +22.60 156.30 1765 ---- 175.40B ---- 175.30B 173.90 +22.50 151.40 1770 ---- 170.50B ---- 170.30B 169.00 +22.40 146.60 1775 ---- 167.30B 139.90A 167.30B 164.10 +22.40 141.70 1780 ---- 160.60B ---- 160.50B 159.20 +22.30 136.90 1785 ---- 155.70B ---- 155.60B 154.30 +22.20 132.10 1790 ---- 150.80B ---- 150.60B 149.40 +22.10 127.30 1795 ---- 146.00B ---- 145.90B 144.50 +22.00 122.50 1800 ---- 142.80B 116.00A 142.80B 139.70 +21.90 117.80 1805 ---- 136.30B ---- 136.20B 134.80 +21.70 113.10 1810 ---- 131.40B ---- 131.20B 130.00 +21.60 108.40 1815 ---- 126.60B ---- 126.40B 125.20 +21.40 103.80 1820 ---- 121.90B 97.30A 97.30A 120.50 +21.30 99.20 1825 ---- 118.80B 92.80A 118.80B 115.70 +21.00 94.70 1830 ---- 112.40B 88.30A 112.30B 111.00 +20.80 90.20 1835 ---- 107.80B 83.90A 107.70B 106.40 +20.60 85.80 1840 ---- 103.20B 79.60A 103.10B 101.80 +20.40 81.40 1845 ---- 100.20B 75.30A 100.20B 97.20 +20.00 77.20 1850 ---- 95.60B 71.10A 95.60B 92.70 +19.70 73.00 1855 ---- 91.10B 67.00A 67.00A 88.30 +19.40 68.90 1860 ---- 86.70B 63.10A 63.10A 83.90 +19.00 64.90 1865 ---- 82.40B 59.20A 59.20A 79.60 +18.60 61.00 1870 ---- 78.10B 55.50A 55.50A 75.40 +18.10 57.30 1875 ---- 73.90B 51.90A 51.90A 71.20 +17.60 53.60 1880 ---- 69.80B 48.40A 48.40A 67.20 +17.10 50.10 1885 ---- 65.80B 45.10A 45.10A 63.20 +16.50 46.70 1890 ---- 61.90B 41.90A 41.90A 59.40 +16.00 43.40 1895 ---- 58.10B 38.80A 38.80A 55.70 +15.40 40.30 1900 ---- 54.50B 35.90A 35.90A 52.10 +14.70 37.40 1905 40.20 50.90B 33.10A 33.10A 48.70 +14.20 1 34.50 1910 ---- 47.60B 30.50A 30.50A 45.40 +13.50 31.90 1915 ---- 44.30B 28.00A 28.00A 42.20 +12.90 29.30 1920 ---- 41.20B 25.70A 25.70A 39.20 +12.20 27.00 1925 ---- 38.20B 23.60A 23.60A 36.40 +11.60 24.80 1930 ---- 35.40B 21.60A 21.60A 33.70 +11.00 22.70 1935 ---- 32.80B 19.70A 19.70A 31.10 +10.30 20.80 1940 ---- 30.30B 18.00A 18.00A 28.70 +9.70 19.00 1945 ---- 28.00B 16.40A 16.40A 26.40 +9.10 17.30 1950 ---- 25.80B 15.00A 15.00A 24.30 +8.50 15.80 1955 ---- 23.70B 13.70A 13.70A 22.30 +7.90 14.40 1960 ---- 21.70B 12.40A 12.40A 20.50 +7.40 13.10 1965 ---- 19.90B 11.30A 11.30A 18.80 +6.90 11.90 1970 ---- 18.20B 10.30A 10.30A 17.20 +6.40 10.80 1975 ---- 16.70B 9.40A 9.40A 15.80 +6.00 9.80 1980 ---- 15.30B 8.50A 8.50A 14.40 +5.50 8.90 1985 ---- 13.90B 7.80A 7.80A 13.20 +5.10 8.10 1990 ---- 12.70B 7.10A 7.10A 12.00 +4.60 7.40 1995 ---- 11.60B 6.50A 6.50A 11.00 +4.30 6.70 2000 ---- 10.60B 5.90A 5.90A 10.00 +3.90 6.10 2005 ---- 9.60B 5.40A 5.40A 9.20 +3.70 5.50 2010 ---- 8.80B 4.90A 4.90A 8.40 +3.40 5.00 2015 ---- 8.00B 4.50A 4.50A 7.60 +3.00 1 4.60 2020 ---- 7.30B ---- 7.30B 7.00 +2.90 4.10 2025 ---- 6.60B 3.70A 3.70A 6.40 +2.60 3.80 2030 ---- 6.00B ---- 6.00B 5.80 +2.40 3.40 2035 ---- 5.50B ---- 5.50B 5.30 +2.20 3.10 2040 ---- 5.00B ---- 5.00B 4.80 +2.00 2.80 2045 ---- 4.60B ---- 4.60B 4.40 +1.80 2.60 2050 ---- 4.20B ---- 4.20B 4.00 +1.60 2.40 2055 ---- 3.80B ---- 3.80B 3.70 +1.50 1 2.20 2060 ---- 3.50B ---- 3.50B 3.40 +1.40 2.00 2065 ---- 3.20B ---- 3.20B 3.10 +1.30 1.80 2070 ---- 2.90B ---- 2.90B 2.80 +1.20 1.60 2075 ---- 2.70B ---- 2.70B 2.60 +1.10 1.50 2080 ---- 2.50B ---- 2.50B 2.40 +1.00 1.40 2085 ---- 2.30B ---- 2.20B 2.20 +.90 1.30 2090 ---- 2.10B ---- 2.10B 2.00 +.90 1.10 2095 ---- 1.90B ---- 1.90B 1.80 +.80 1.00 2100 ---- ---- ---- 1.10A 1.70 ---- ---- 2105 ---- ---- ---- 1.10A 1.50 ---- ---- 2110 ---- ---- ---- 1.00A 1.40 ---- ---- 2115 ---- ---- ---- 1.00A 1.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 G2W FEB23 Gold Weekly Wednesday Option - Week 2 PUT 1695 ---- ---- ---- ---- .20 -.10 .30 1700 ---- ---- ---- ---- .20 -.10 .30 1705 ---- ---- .30A .30A .20 -.20 .40 1710 ---- ---- ---- ---- .20 -.20 .40 1715 ---- ---- ---- ---- .30 -.10 .40 1720 ---- ---- .40A .40A .30 -.20 .50 1725 ---- ---- .40A .40A .30 -.20 .50 1730 ---- ---- .40A .40A .40 -.20 .60 1735 ---- ---- .50A .50A .40 -.30 .70 1740 ---- ---- .50A .50A .40 -.30 .70 1745 ---- ---- .50A .50A .50 -.30 .80 1750 ---- ---- .60A .60A .50 -.40 .90 1755 ---- ---- .60A .60A .60 -.40 1.00 1760 ---- ---- .60A .60A .60 -.50 1.10 1765 ---- ---- .70A .70A .70 -.50 1.20 1770 ---- ---- .80A .80A .80 -.60 1.40 1775 ---- ---- .80A .80A .90 -.60 1.50 1780 ---- ---- .90A .90A 1.00 -.70 1.70 1785 ---- ---- 1.00A 1.00A 1.10 -.70 1.80 1790 ---- ---- 1.10A 1.10A 1.20 -.80 2.00 1795 ---- ---- 1.30A 1.30A 1.30 -1.00 2.30 1800 1.60 1.60 1.40A 1.40A 1.40 -1.10 1 2.50 1805 ---- ---- 1.60A 1.60A 1.60 -1.20 2.80 1810 ---- ---- 1.70A 1.70A 1.80 -1.30 3.10 1815 ---- ---- 1.90A 1.90A 2.00 -1.50 3.50 1820 ---- ---- 2.20A 2.20A 2.20 -1.70 3.90 1825 ---- ---- 2.40A 2.40A 2.50 -1.90 4.40 1830 ---- ---- 2.70A 2.70A 2.80 -2.10 4.90 1835 ---- ---- 3.10A 3.10A 3.10 -2.40 5.50 1840 ---- ---- 3.40A 3.40A 3.50 -2.60 6.10 1845 ---- ---- 3.80A 3.80A 3.90 -3.00 6.90 1850 ---- ---- 4.30A 4.30A 4.40 -3.30 7.70 1855 ---- ---- 4.80A 4.80A 5.00 -3.60 8.60 1860 ---- ---- 5.40A 5.40A 5.60 -4.00 9.60 1865 ---- ---- 6.10A 6.10A 6.30 -4.40 10.70 1870 ---- ---- 6.80A 6.80A 7.00 -4.90 11.90 1875 ---- ---- 7.60A 7.60A 7.90 -5.30 13.20 1880 ---- ---- 8.50A 8.50A 8.80 -5.90 14.70 1885 ---- ---- 9.50A 9.50A 9.90 -6.40 16.30 1890 13.70 13.70 10.60A 10.60A 11.00 -7.00 1 18.00 1895 ---- ---- 11.80A 11.80A 12.30 -7.60 19.90 1900 13.20 13.20 13.20 13.90B 13.70 -8.20 1 21.90 1905 ---- 24.20B 14.60A 14.60A 15.30 -8.80 24.10 1910 ---- 26.60B 16.20A 16.20A 17.00 -9.40 26.40 1915 ---- 29.10B 18.00A 18.00A 18.80 -10.00 28.80 1920 ---- 31.80B 19.80A 19.80A 20.80 -10.70 31.50 1925 ---- 34.60B 21.90A 21.90A 22.90 -11.30 34.20 1930 ---- 37.60B 24.00A 24.00A 25.20 -12.00 37.20 1935 ---- 40.80B 26.40A 26.40A 27.60 -12.60 40.20 1940 ---- 44.00B 28.80A 28.80A 30.20 -13.20 43.40 1945 ---- 47.40B 31.50A 31.50A 32.90 -13.80 46.70 1950 ---- 51.00B 34.30A 34.30A 35.80 -14.40 50.20 1955 ---- 54.60B 37.20A 37.20A 38.80 -15.00 53.80 1960 ---- 58.40B 40.20A 40.20A 41.90 -15.60 57.50 1965 ---- 62.30B 43.40A 43.40A 45.20 -16.10 61.30 1970 ---- 66.20B 46.70A 46.70A 48.60 -16.60 65.20 1975 ---- 70.30B 50.10A 50.10A 52.20 -17.00 69.20 1980 ---- 74.40B 53.70A 53.70A 55.80 -17.50 73.30 1985 ---- 78.70B 57.30A 57.30A 59.50 -17.90 77.40 1990 ---- 83.00B 61.10A 61.10A 63.40 -18.30 81.70 1995 ---- 87.30B 64.90A 64.90A 67.30 -18.70 86.00 2000 ---- 91.80B 68.90A 68.90A 71.40 -19.00 90.40 2005 ---- 96.20B 72.90A 72.90A 75.50 -19.30 94.80 2010 ---- 100.80B 77.10A 77.10A 79.70 -19.60 99.30 2015 ---- 105.40B 81.30A 81.30A 83.90 -19.90 103.80 2020 ---- 110.00B 85.60A 85.60A 88.30 -20.10 108.40 2025 ---- 114.60B 89.90A 89.90A 92.60 -20.40 113.00 2030 ---- ---- 94.30A 94.30A 97.10 -20.60 117.70 2035 ---- ---- 98.80A 98.80A 101.60 -20.70 122.30 2040 ---- ---- 103.30A 103.30A 106.10 -21.00 127.10 2045 ---- ---- 107.80A 107.80A 110.70 -21.10 131.80 2050 ---- 138.30B 112.40A 112.40A 115.30 -21.30 136.60 2055 ---- ---- 117.00A 117.00A 119.90 -21.40 141.30 2060 ---- ---- 123.40A 123.40A 124.60 -21.60 146.20 2065 ---- ---- 128.10A 128.10A 129.30 -21.70 151.00 2070 ---- ---- 132.80A 132.80A 134.00 -21.80 155.80 2075 ---- 162.60B 135.90A 135.90A 138.80 -21.90 160.70 2080 ---- ---- 142.30A 142.30A 143.60 -21.90 165.50 2085 ---- ---- 147.10A 147.10A 148.40 -22.00 170.40 2090 ---- ---- 152.00A 152.00A 153.20 -22.10 175.30 2095 ---- ---- 156.80A 156.80A 158.00 -22.20 180.20 2100 ---- ---- ---- 159.90A 162.80 ---- ---- 2105 ---- ---- ---- 166.50A 167.70 ---- ---- 2110 ---- ---- ---- 171.40A 172.60 ---- ---- 2115 ---- ---- ---- 176.30A 177.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 G3W JAN23 Gold Weekly Wednesday Option - Week 3 CALL 1595 ---- 329.60B 302.50A 329.50B 326.70 +22.90 303.80 1600 ---- 324.60B 297.50A 324.50B 321.70 +22.90 298.80 1605 ---- 319.60B 292.50A 319.50B 316.70 +22.90 293.80 1610 ---- 314.60B 287.50A 314.50B 311.70 +22.90 288.80 1615 ---- 309.60B 282.50A 309.50B 306.70 +22.90 283.80 1620 ---- 304.60B 277.50A 304.50B 301.70 +22.90 278.80 1625 ---- 299.60B 272.50A 299.50B 296.70 +22.90 273.80 1630 ---- 294.50B 267.50A 294.40B 291.70 +22.90 268.80 1635 ---- 289.60B 262.50A 289.50B 286.70 +22.90 263.80 1640 ---- 284.60B 257.50A 284.50B 281.70 +22.90 258.80 1645 ---- 279.60B 252.50A 279.50B 276.70 +22.90 253.80 1650 ---- 274.60B 247.50A 274.50B 271.70 +22.90 248.80 1655 ---- 269.60B 242.50A 269.50B 266.70 +22.90 243.80 1660 ---- 264.60B 237.50A 264.50B 261.70 +22.90 238.80 1665 ---- 259.60B 232.50A 259.50B 256.70 +22.90 233.80 1670 ---- 254.60B 227.50A 254.50B 251.70 +22.90 228.80 1675 ---- 249.60B 222.50A 249.50B 246.70 +22.90 223.80 1680 ---- 244.60B 217.50A 244.50B 241.70 +22.90 218.80 1685 ---- 239.60B 212.50A 239.50B 236.70 +22.90 213.80 1690 ---- 234.60B 207.50A 234.50B 231.70 +22.90 208.80 1695 ---- 229.60B 202.50A 229.50B 226.70 +22.90 203.80 1700 ---- 224.60B 197.50A 224.50B 221.70 +22.90 198.80 1705 ---- 219.60B 192.50A 219.50B 216.70 +22.90 193.80 1710 ---- 214.60B 187.50A 214.50B 211.70 +22.90 188.80 1715 ---- 209.60B 182.50A 209.50B 206.70 +22.90 183.80 1720 ---- 204.60B 177.50A 204.50B 201.70 +22.90 178.80 1725 ---- 199.60B 172.50A 199.50B 196.70 +22.90 173.80 1730 ---- 194.60B 167.50A 194.50B 191.70 +22.90 168.80 1735 ---- 189.60B 162.40A 189.50B 186.70 +22.90 163.80 1740 ---- 184.60B 157.50A 184.50B 181.70 +22.90 158.80 1745 ---- 179.60B 152.50A 179.50B 176.70 +22.90 153.80 1750 ---- 174.60B 147.50A 174.50B 171.80 +23.00 148.80 1755 ---- 169.50B 142.50A 169.40B 166.80 +22.90 143.90 1760 ---- 164.60B 137.60A 164.50B 161.80 +22.90 138.90 1765 ---- 159.50B 132.60A 159.40B 156.80 +22.90 133.90 1770 ---- 154.50B 127.60A 154.40B 151.80 +22.90 128.90 1775 ---- 149.60B 122.00A 149.50B 146.80 +22.90 123.90 1780 ---- 144.50B 117.60A 144.40B 141.80 +22.90 118.90 1785 ---- 139.60B 112.60A 139.50B 136.80 +22.90 113.90 1790 ---- 134.50B 107.60A 134.40B 131.80 +22.90 108.90 1795 ---- 129.60B 102.60A 129.50B 126.80 +22.90 103.90 1800 ---- 125.00B 97.00A 125.00B 121.80 +22.90 98.90 1805 ---- 119.60B 92.60A 119.50B 116.80 +22.90 93.90 1810 ---- 114.50B 87.50A 114.40B 111.80 +22.90 88.90 1815 ---- 109.60B 82.60A 109.50B 106.80 +22.80 84.00 1820 ---- 104.50B 77.60A 104.40B 101.80 +22.80 79.00 1 1825 ---- 100.10B 72.20A 100.10B 96.80 +22.70 74.10 1830 ---- 94.60B 67.70A 94.50B 91.80 +22.60 69.20 2 1835 ---- 89.60B 62.80A 89.40B 86.80 +22.50 64.30 22 1840 ---- 84.70B 57.90A 84.60B 81.80 +22.30 59.50 8 1845 ---- 79.80B 53.00A 79.70B 76.80 +22.10 54.70 1 1850 ---- 75.20B 47.90A 75.20B 71.80 +21.90 49.90 1 18 1855 ---- 69.90B 43.20A 69.80B 66.90 +21.70 45.20 2 3 1860 ---- 64.90B 38.60A 64.80B 62.00 +21.30 40.70 1 15 1865 ---- 60.00B 34.10A 60.00B 57.10 +20.90 36.20 3 1870 33.50 55.20B 29.70A 31.90A 52.30 +20.40 2 31.90 7 1875 40.70 50.70B 25.60A 50.70B 47.50 +19.60 4 27.90 5 92 1880 25.10 45.90B 21.70A 23.60A 42.70 +18.70 16 24.00 6 80 1885 ---- 41.20B 18.20A 41.20B 38.10 +17.60 20.50 64 1890 26.10 36.60B 15.00A 36.60B 33.60 +16.40 2 17.20 39 49 1895 13.80 32.20B 11.90A 32.20B 29.30 +15.00 34 14.30 24 27 1900 ---- 27.90B 9.70A 27.90B 25.20 +13.40 16 11.80 50 39 1905 12.70 23.80B 7.80A 23.80B 21.30 +11.70 13 9.60 14 14 1910 7.00 20.00B 6.10A 17.00A 17.80 +10.10 60 7.70 9 20 1915 6.40 16.60B 4.80A 10.20A 14.60 +8.40 13 6.20 14 13 1920 8.30 13.50B 3.70A 13.30B 11.80 +6.90 53 4.90 17 56 1925 3.30 10.90B 2.90A 9.70A 9.50 +5.60 59 3.90 6 252 1930 3.90 8.60B 2.20A 7.80A 7.50 +4.50 82 3.00 19 14 1935 4.40 6.80 1.80A 6.50 5.90 +3.50 82 2.40 2 65 1940 2.80 5.30B 1.40A 4.70A 4.60 +2.70 55 1.90 69 78 1945 2.50 4.10 1.10A 3.90B 3.60 +2.10 34 1.50 3 24 1950 1.20 3.10B .90A 2.90A 2.70 +1.60 597 1.10 113 90 1955 .90 2.40B .70A 1.50A 2.10 +1.20 39 .90 2 30 1960 1.00 1.80 .60A 1.80 1.60 +.90 53 .70 2 9 1965 1.20 1.30B 1.20 1.30B 1.20 +.70 7 .50 70 89 1970 .90 1.10 .90 1.10 .90 +.50 31 .40 7 1975 .80 .80 .80 .60A .70 +.40 1 .30 22 1980 .70 .70 .50 .70 .50 +.20 20 .30 1985 .50 .60 .50 .60 .40 +.20 12 .20 10 313 1990 .40 .40 .40 .40 .30 +.10 12 .20 110 101 1995 ---- .30B ---- .30B .20 +.10 .10 1 2000 .20 .30 .20 .30 .20 +.10 102 .10 2005 .30 .30 .30 .30 .10 UNCH 1 .10 2010 .30 .30 .10 .20 .10 UNCH 9 .10 2015 .10 .10 .10 .10 .10 UNCH 4 .10 2020 ---- ---- ---- ---- .10 UNCH .10 22 2025 .20 .20 .20 .20 .10 UNCH 50 .10 2030 .20 .20 .20 .20 .10 UNCH 14 .10 2035 .10 .10 .10 .10 .10 UNCH 2 .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 2085 ---- ---- ---- .10A .10 ---- ---- 2090 ---- ---- ---- .10A .10 ---- ---- 2095 .10 .10 .10 .10 .10 ---- 27 ---- 2100 .10 .10 .10 .10 .10 ---- 50 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1556 588 1651 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 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 36 1755 ---- ---- ---- ---- .10 UNCH .10 17 1760 ---- ---- ---- ---- .10 UNCH .10 7 1765 ---- ---- ---- ---- .10 UNCH .10 2 1770 ---- ---- ---- ---- .10 UNCH .10 1 35 1775 ---- ---- ---- ---- .10 UNCH .10 24 1780 ---- ---- ---- ---- .10 UNCH .10 36 1785 ---- ---- ---- ---- .10 UNCH .10 10 151 1790 ---- ---- ---- ---- .10 UNCH .10 131 1795 ---- ---- ---- ---- .10 UNCH 10 .10 1 44 1800 ---- ---- ---- ---- .10 UNCH .10 1 21 1805 ---- ---- ---- ---- .10 UNCH .10 2 25 1810 ---- ---- ---- ---- .10 -.10 1 .20 11 1815 ---- ---- ---- ---- .10 -.10 .20 27 1820 ---- ---- .20A .20A .10 -.20 7 .30 209 216 1825 ---- ---- .20A .20A .10 -.20 .30 201 107 1830 .30 .30 .20A .20A .10 -.30 21 .40 41 50 1835 .30 .30 .20A .20A .10 -.40 1 .50 18 51 1840 .50 .50 .20 .20 .10 -.60 7 .70 29 22 1845 .40 .40 .20A .20A .10 -.80 6 .90 8 123 1850 .70 .70 .10 .10 .20 -.90 30 1.10 164 49 1855 1.00 1.00 .10 .10 .20 -1.30 56 1.50 13 18 1860 .50 .60 .30 .40 .30 -1.60 29 1.90 43 76 1865 .40 .40 .30 .40 .40 -2.10 18 2.50 2 3 1870 1.40 1.40 .40 .40 .60 -2.60 24 3.20 29 45 1875 2.80 3.50 .60 .70 .80 -3.30 46 4.10 26 80 1880 4.00 4.00 .90 .90 1.10 -4.10 339 5.20 23 18 1885 6.50 6.50 1.30 1.30 1.40 -5.30 49 6.70 44 45 1890 7.30 8.50B 1.80 1.80 1.90 -6.50 53 8.40 84 51 1895 11.10 11.10 2.30 2.30 2.60 -7.90 50 10.50 5 3 1900 12.40 12.40 3.00 3.30B 3.50 -9.50 79 13.00 8 6 1905 12.30 12.30 4.00A 4.00A 4.60 -11.20 76 15.80 1 2 1910 10.40 10.40 5.20 5.20 6.10 -12.80 16 18.90 1 1 1915 10.30 22.50B 6.90A 6.90A 7.90 -14.50 8 22.40 1920 22.70 26.50B 8.80A 9.90B 10.10 -16.00 8 26.10 1925 17.50 30.70B 11.10A 11.40 12.80 -17.30 34 30.10 1930 16.20 35.00B 13.80 15.20B 15.80 -18.40 6 34.20 1935 ---- 39.60B 17.00A 17.00A 19.20 -19.40 38.60 1940 24.10 44.20B 20.40A 24.20B 22.90 -20.10 1 43.00 1945 25.80 48.90B 24.20A 24.60A 26.80 -20.80 1 47.60 1950 ---- 53.70B 28.30A 28.30A 31.00 -21.30 52.30 1955 ---- 58.10B 32.50A 32.50A 35.40 -21.70 57.10 1960 ---- 63.10B 36.90A 36.90A 39.90 -22.00 61.90 1965 ---- 68.00B 41.50A 41.50A 44.50 -22.20 66.70 1970 ---- 73.00B 46.10A 46.10A 49.20 -22.40 71.60 1975 ---- 78.20B 50.90A 50.90A 54.00 -22.50 76.50 1980 ---- 82.80B 55.70A 55.70A 58.80 -22.60 81.40 1985 ---- 87.70B 60.80A 60.80A 63.70 -22.70 86.40 1990 ---- 92.70B 65.70A 65.70A 68.60 -22.70 91.30 1995 ---- 97.70B 70.60A 70.60A 73.50 -22.80 96.30 2000 ---- 103.10B 75.30A 75.30A 78.50 -22.80 101.30 2005 ---- 107.60B 80.50A 80.50A 83.40 -22.90 106.30 2010 ---- 112.50B 85.50A 85.50A 88.40 -22.90 111.30 2015 ---- 117.50B 90.50A 90.50A 93.40 -22.90 116.30 2020 ---- 122.50B 95.40A 95.40A 98.40 -22.90 121.30 2025 ---- 128.10B 100.10A 100.10A 103.40 -22.90 126.30 2030 ---- 132.50B 105.50A 105.50A 108.40 -22.90 131.30 2035 ---- 137.50B 110.60A 110.60A 113.40 -22.90 136.30 2040 ---- 142.50B 115.50A 115.50A 118.40 -22.90 141.30 2045 ---- 147.50B 120.50A 120.50A 123.40 -22.80 146.20 2050 ---- 153.10B 125.10A 125.10A 128.40 -22.80 151.20 2055 ---- 157.50B 130.50A 130.50A 133.40 -22.80 156.20 2060 ---- 162.50B 135.50A 135.50A 138.40 -22.80 161.20 2065 ---- 167.50B 140.50A 140.50A 143.40 -22.80 166.20 2070 ---- 172.50B 145.50A 145.50A 148.40 -22.80 171.20 2075 ---- 178.00B 150.00A 150.00A 153.40 -22.80 176.20 2080 ---- 182.50B 155.50A 155.50A 158.40 -22.80 181.20 2085 ---- ---- ---- 160.50A 163.40 ---- ---- 2090 ---- ---- ---- 165.50A 168.40 ---- ---- 2095 ---- ---- ---- 170.50A 173.40 ---- ---- 2100 ---- ---- ---- 175.00A 178.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 976 964 1564 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 344.60B 317.50A 344.50B 341.70 +22.90 318.80 1585 ---- 339.60B 312.50A 339.50B 336.70 +22.90 313.80 1590 ---- 334.60B 307.50A 334.50B 331.70 +22.90 308.80 1595 ---- 329.60B 302.50A 329.50B 326.70 +22.90 303.80 1600 ---- 324.60B 297.50A 324.50B 321.70 +22.90 298.80 1605 ---- 319.60B 292.50A 319.50B 316.70 +22.90 293.80 1610 ---- 314.60B 287.50A 314.50B 311.70 +22.90 288.80 1615 ---- 309.60B 282.50A 309.50B 306.70 +22.90 283.80 1620 ---- 304.50B 277.50A 304.40B 301.70 +22.90 278.80 1625 ---- 299.60B 272.50A 299.50B 296.70 +22.90 273.80 1630 ---- 294.50B 267.50A 294.40B 291.70 +22.90 268.80 1635 ---- 289.50B 262.50A 289.40B 286.70 +22.90 263.80 1640 ---- 284.60B 257.50A 284.50B 281.70 +22.90 258.80 1645 ---- 279.60B 252.50A 279.50B 276.70 +22.90 253.80 1650 ---- 274.60B 247.50A 274.50B 271.70 +22.90 248.80 1655 ---- 269.50B 242.50A 269.40B 266.70 +22.90 243.80 1660 ---- 264.60B 237.50A 264.50B 261.70 +22.90 238.80 1665 ---- 259.60B 232.50A 259.50B 256.70 +22.90 233.80 1670 ---- 254.60B 227.50A 254.50B 251.70 +22.90 228.80 1675 ---- 249.60B 222.50A 249.50B 246.70 +22.90 223.80 1680 ---- 244.60B 217.50A 244.50B 241.70 +22.90 218.80 1685 ---- 239.60B 212.50A 239.50B 236.70 +22.90 213.80 1690 ---- 234.60B 207.50A 234.50B 231.70 +22.90 208.80 1695 ---- 229.60B 202.50A 229.50B 226.70 +22.90 203.80 1700 ---- 224.60B 197.50A 224.50B 221.70 +22.90 198.80 1705 ---- 219.60B 192.50A 219.50B 216.70 +22.90 193.80 1710 ---- 214.60B 187.50A 214.50B 211.70 +22.90 188.80 1715 ---- 209.60B 182.50A 209.50B 206.70 +22.90 183.80 1720 ---- 204.60B 177.50A 204.50B 201.70 +22.90 178.80 1725 ---- 199.60B 172.00A 199.50B 196.70 +22.90 173.80 1730 ---- 194.60B 167.50A 194.50B 191.70 +22.90 168.80 1735 ---- 189.60B 162.50A 189.50B 186.70 +22.90 163.80 1740 ---- 184.60B 157.60A 184.50B 181.70 +22.90 158.80 1745 ---- 179.60B 152.60A 179.50B 176.70 +22.90 153.80 1750 ---- 175.00B 147.00A 175.00B 171.70 +22.90 148.80 1755 ---- 169.60B 142.60A 169.50B 166.70 +22.90 143.80 1760 ---- 164.60B 137.60A 164.50B 161.70 +22.90 138.80 1 1765 ---- 159.60B 132.60A 159.50B 156.70 +22.80 133.90 1770 ---- 154.60B 127.60A 154.50B 151.70 +22.80 128.90 1775 ---- 150.10B 122.10A 150.10B 146.70 +22.80 123.90 1780 ---- 144.60B 117.60A 144.40B 141.70 +22.80 118.90 1785 ---- 139.60B 112.60A 139.50B 136.70 +22.70 114.00 1 1790 ---- 134.60B 107.70A 134.50B 131.70 +22.70 109.00 7 1795 ---- 129.70B 102.70A 129.60B 126.70 +22.60 104.10 1800 ---- 125.10B 97.30A 125.10B 121.70 +22.50 99.20 1 35 1805 ---- 119.70B 92.90A 119.60B 116.80 +22.50 94.30 14 1810 ---- 114.80B 87.90A 114.80B 111.80 +22.40 89.40 1 66 1815 ---- 109.90B 83.00A 109.90B 106.80 +22.30 84.50 1 1820 ---- 104.90B 78.40A 104.90B 101.90 +22.20 79.70 1825 ---- 100.30B 72.90A 100.30B 96.90 +22.10 74.80 7 1830 ---- 95.00B 68.10A 94.90B 92.00 +21.90 70.10 24 1835 ---- 90.10B 63.40A 90.00B 87.10 +21.80 65.30 6 1840 ---- 85.20B 58.70A 85.10B 82.20 +21.50 60.70 26 1845 ---- 80.30B 54.10A 80.20B 77.30 +21.20 56.10 1 1850 ---- 75.80B 49.60A 75.80B 72.50 +20.90 51.60 35 1855 ---- 71.00B 45.20A 70.90B 67.70 +20.50 47.20 8 1860 48.80 66.20B 40.90A 40.90A 63.00 +20.10 2 42.90 12 1865 ---- 61.50B 36.70A 61.50B 58.30 +19.50 15 38.80 5 75 1870 ---- 56.80B 32.80A 56.80B 53.70 +18.90 34.80 2 13 1875 ---- 52.30B 29.00A 52.30B 49.20 +18.10 31.10 31 1880 46.00 47.80B 25.60A 47.30B 44.80 +17.30 16 27.50 4 45 1885 ---- 43.50B 22.30A 43.50B 40.60 +16.40 24.20 9 1890 ---- 39.30B 18.90A 39.30B 36.50 +15.30 10 21.20 1 6 1895 ---- 35.20B 16.20A 35.20B 32.60 +14.20 16 18.40 5 73 1900 20.50 31.60 13.90A 29.50A 29.00 +13.10 48 15.90 7 11 1905 14.30 27.70B 11.90A 27.70B 25.50 +11.80 1 13.70 1 1 1910 ---- 24.40B 10.10A 24.40B 22.30 +10.60 1 11.70 13 33 1915 18.00 21.20B 8.60A 14.90A 19.40 +9.50 7 9.90 16 1920 ---- 18.40B 7.20A 18.40B 16.80 +8.40 8.40 11 11 1925 13.40 16.10 6.10A 14.80A 14.40 +7.30 6 7.10 9 14 1930 8.00 13.60B 5.10A 13.50B 12.30 +6.40 3 5.90 1 1935 11.00 11.50B 4.30A 10.80A 10.50 +5.50 1 5.00 1 1940 ---- 9.80B 3.60A 9.80B 8.90 +4.80 4.10 5 14 1945 ---- 8.30B 3.00A 8.30B 7.50 +4.00 45 3.50 1 12 1950 3.20 7.00B 2.60A 6.60A 6.30 +3.40 46 2.90 20 22 1955 ---- 5.80B 2.20A 5.80B 5.30 +2.90 2.40 1 2 1960 ---- 4.90B 1.80A 4.90B 4.50 +2.50 2.00 3 8 1965 ---- 4.10B 1.60A 4.10B 3.80 +2.10 1.70 1 40 1970 ---- 3.40B 1.30A 3.40B 3.20 +1.80 1.40 1 1975 3.20 3.20 3.20 3.20 2.70 +1.50 5 1.20 55 1980 ---- 2.40B ---- 2.40B 2.30 +1.30 1.00 9 1985 ---- 2.00B ---- 2.00B 1.90 +1.00 .90 1 9 1990 ---- 1.70B ---- 1.70B 1.70 +1.00 86 .70 23 1995 ---- 1.40B ---- 1.40B 1.40 +.80 .60 2000 1.30 1.30 1.30 1.30 1.20 +.70 13 .50 2 10 2005 ---- 1.00B ---- 1.00B 1.00 +.50 .50 24 2010 ---- .80B ---- .80B .90 +.50 .40 2015 ---- .70B ---- .70B .80 +.50 .30 2020 ---- .60B ---- .60B .70 +.40 .30 2025 ---- .50B ---- .50B .60 +.30 .30 2030 ---- .50B ---- .50B .50 +.30 .20 2035 ---- .40B ---- .40B .40 +.20 .20 2040 ---- .40B ---- .40B .40 +.20 .20 2045 ---- .30B ---- .30B .30 +.10 .20 2050 ---- .30B ---- .30B .30 +.20 .10 2055 ---- .20B ---- .20B .30 +.20 .10 2060 .30 .30 .30 .30 .20 +.10 1 .10 2065 ---- .20B ---- .20B .20 +.10 .10 2070 ---- .20B ---- .20B .20 +.10 .10 2075 ---- .20B ---- ---- .20 +.10 .10 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- .20A .10 ---- ---- 2090 ---- ---- ---- .20A .10 ---- ---- 2095 ---- ---- ---- .20A .10 ---- ---- 2100 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 322 94 813 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 1 .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 UNCH .10 43 1745 ---- ---- ---- ---- .10 UNCH .10 35 1750 ---- ---- ---- ---- .10 UNCH .10 4 1755 ---- ---- ---- ---- .10 UNCH .10 1 29 1760 ---- ---- ---- ---- .10 UNCH .10 11 1765 ---- ---- ---- ---- .10 UNCH .10 14 1770 ---- ---- ---- ---- .10 -.10 .20 42 1775 ---- ---- ---- ---- .10 -.10 .20 5 1780 ---- ---- ---- ---- .10 -.10 1 .20 26 1785 ---- ---- .20A .20A .10 -.20 .30 1 10 1790 ---- ---- .20A .20A .10 -.20 .30 9 1795 ---- ---- .20A .20A .10 -.30 .40 9 1800 .20 .20 .20 .20 .10 -.40 3 .50 2 33 1805 ---- ---- .20A .20A .10 -.50 .60 9 1810 .40 .40 .20A .20A .20 -.50 2 .70 5 27 1815 ---- ---- .20A .20A .20 -.60 .80 5 1820 ---- ---- .30A .30A .30 -.60 2 .90 3 13 1825 .50 .50 .40A .40A .30 -.80 5 1.10 6 9 1830 ---- ---- .40A .40A .40 -.90 1.30 1 11 1835 ---- ---- .50A .50A .50 -1.10 1.60 12 1840 ---- ---- .60A .60A .60 -1.30 1.90 10 1845 ---- ---- .70A .70A .70 -1.60 1 2.30 1 7 1850 1.00 1.00 .90A .90A .90 -1.90 3 2.80 1 13 1855 ---- ---- 1.10A 1.10A 1.10 -2.30 2 3.40 157 1860 ---- ---- 1.40A 1.40A 1.30 -2.80 11 4.10 2 3 1865 1.60 1.60 1.60 1.60 1.70 -3.30 5 5.00 3 1870 ---- ---- 2.10A 2.10A 2.10 -3.90 1 6.00 1 118 1875 3.80 3.80 2.40 2.50B 2.60 -4.70 5 7.30 32 1880 5.60 5.60 3.10A 3.10A 3.20 -5.60 14 8.80 6 34 1885 5.30 5.40 3.70A 3.70A 3.90 -6.60 10 10.50 1 1 1890 8.70 12.70B 4.50A 4.50A 4.90 -7.50 3 12.40 1895 11.90 15.00B 5.50A 5.50A 6.00 -8.60 10 14.60 1900 10.00 17.30B 6.60A 6.80A 7.30 -9.80 73 17.10 1 1905 13.10 13.10 8.00A 8.00A 8.80 -11.10 1 19.90 1 1910 ---- 23.20B 9.60A 9.60A 10.70 -12.10 10 22.80 1915 14.80 26.30B 11.50A 11.50A 12.70 -13.40 7 26.10 1920 14.80 30.00B 13.60A 14.90B 15.10 -14.40 6 29.50 1925 16.20 33.80B 16.10A 17.50B 17.70 -15.50 5 33.20 1930 ---- 37.80B 18.80A 18.80A 20.60 -16.50 37.10 1935 ---- 42.00B 21.70A 21.70A 23.70 -17.40 41.10 1940 ---- 46.40B 24.90A 24.90A 27.10 -18.20 45.30 1 1945 ---- 50.80B 28.40A 28.40A 30.80 -18.80 49.60 1950 ---- 55.30B 32.10A 32.10A 34.60 -19.40 54.00 1955 ---- 59.90B 35.90A 35.90A 38.60 -20.00 58.60 1960 ---- 64.60B 40.00A 40.00A 42.70 -20.50 63.20 1965 ---- 69.30B 44.20A 44.20A 47.00 -20.80 67.80 1970 ---- 74.10B 48.50A 48.50A 51.40 -21.20 72.60 1975 ---- 78.90B 52.90A 52.90A 55.90 -21.40 77.30 1980 ---- 83.40B 57.40A 57.40A 60.50 -21.60 82.10 1985 ---- 88.30B 62.00A 62.00A 65.20 -21.80 87.00 1990 ---- 93.20B 66.70A 66.70A 69.90 -22.00 91.90 1995 ---- 98.10B 71.40A 71.40A 74.60 -22.10 96.70 2000 ---- 103.40B 76.20A 76.20A 79.40 -22.30 101.70 2005 ---- 107.90B 81.00A 81.00A 84.30 -22.30 106.60 2010 ---- 112.90B 86.20A 86.20A 89.10 -22.40 111.50 2015 ---- 117.90B 91.10A 91.10A 94.00 -22.50 116.50 2020 ---- 122.80B 96.00A 96.00A 98.90 -22.50 121.40 2025 ---- 128.20B 100.50A 100.50A 103.80 -22.60 126.40 2030 ---- 132.80B 105.80A 105.80A 108.70 -22.60 131.30 2035 ---- 137.80B 110.70A 110.70A 113.70 -22.60 136.30 2040 ---- 142.60B 115.70A 115.70A 118.60 -22.70 141.30 2045 ---- 147.60B 120.60A 120.60A 123.60 -22.70 146.30 2050 ---- 153.10B 125.30A 125.30A 128.50 -22.70 151.20 2055 ---- 157.60B 130.50A 130.50A 133.50 -22.70 156.20 2060 ---- 162.60B 135.50A 135.50A 138.40 -22.80 161.20 2065 ---- 167.60B 140.60A 140.60A 143.40 -22.80 166.20 2070 ---- 172.60B 145.60A 145.60A 148.40 -22.80 171.20 2075 ---- 178.10B 150.10A 150.10A 153.40 -22.80 176.20 2080 ---- 182.60B 155.50A 155.50A 158.40 -22.80 181.20 2085 ---- ---- ---- 160.50A 163.30 ---- ---- 2090 ---- ---- ---- 165.50A 168.30 ---- ---- 2095 ---- ---- ---- 170.50A 173.30 ---- ---- 2100 ---- ---- ---- 175.10A 178.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 181 31 1053 G4W JAN23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 309.60B 282.50A 309.50B 306.70 +22.90 283.80 1620 ---- 304.50B 277.50A 304.40B 301.70 +22.90 278.80 1625 ---- 299.50B 272.50A 299.40B 296.70 +22.90 273.80 1630 ---- 294.60B 267.50A 294.50B 291.70 +22.90 268.80 1635 ---- 289.50B 262.50A 289.40B 286.70 +22.90 263.80 1640 ---- 284.60B 257.50A 284.50B 281.70 +22.90 258.80 1645 ---- 279.60B 252.50A 279.50B 276.70 +22.90 253.80 1650 ---- 274.60B 247.50A 274.50B 271.70 +22.90 248.80 1655 ---- 269.50B 242.50A 269.40B 266.70 +22.90 243.80 1660 ---- 264.50B 237.50A 264.40B 261.70 +22.90 238.80 1665 ---- 259.60B 232.50A 259.50B 256.70 +22.90 233.80 1670 ---- 254.60B 227.50A 254.50B 251.70 +22.90 228.80 1675 ---- 249.60B 222.50A 249.50B 246.70 +22.90 223.80 1680 ---- 244.60B 217.50A 244.50B 241.70 +22.90 218.80 1685 ---- 239.60B 212.50A 239.50B 236.70 +22.90 213.80 1690 ---- 234.60B 207.50A 234.50B 231.70 +22.90 208.80 1695 ---- 229.60B 202.50A 229.50B 226.70 +22.90 203.80 1700 ---- 224.60B 197.00A 224.50B 221.70 +22.90 198.80 1705 ---- 219.60B 192.50A 219.50B 216.70 +22.90 193.80 1710 ---- 214.60B 187.50A 214.50B 211.70 +22.90 188.80 1715 ---- 209.60B 182.50A 209.50B 206.70 +22.90 183.80 1720 ---- 204.60B 177.50A 204.50B 201.70 +22.90 178.80 1725 ---- 200.00B 172.00A 200.00B 196.70 +22.90 173.80 1730 ---- 194.60B 167.60A 194.50B 191.70 +22.90 168.80 1735 ---- 189.60B 162.60A 189.50B 186.70 +22.90 163.80 1740 ---- 184.60B 157.60A 184.50B 181.70 +22.90 158.80 1745 ---- 179.60B 152.60A 179.50B 176.70 +22.90 153.80 1750 ---- 175.00B 147.10A 175.00B 171.70 +22.80 148.90 1755 ---- 169.60B 142.60A 169.50B 166.70 +22.80 143.90 1760 ---- 164.60B 137.60A 164.40B 161.70 +22.80 138.90 1765 ---- 159.60B 132.60A 159.60B 156.70 +22.70 134.00 1770 ---- 154.60B 127.60A 154.60B 151.80 +22.80 129.00 1775 ---- 150.10B 122.20A 150.10B 146.80 +22.80 124.00 1780 ---- 144.70B 117.70A 144.60B 141.80 +22.70 119.10 1785 ---- 139.70B 112.80A 139.60B 136.80 +22.60 114.20 1790 ---- 134.80B 107.90A 134.70B 131.90 +22.60 109.30 1795 ---- 129.80B 102.90A 129.80B 126.90 +22.60 104.30 1800 ---- 125.20B 97.60A 125.20B 121.90 +22.40 99.50 1805 ---- 119.90B 93.10A 119.80B 117.00 +22.40 94.60 1810 ---- 115.00B 88.50A 114.90B 112.00 +22.20 89.80 1815 ---- 110.00B 83.00A 109.90B 107.10 +22.20 84.90 1820 ---- 105.10B 78.20A 105.00B 102.20 +22.00 80.20 1825 ---- 100.50B 73.50A 100.40B 97.30 +21.90 75.40 1830 ---- 95.30B 68.80A 95.20B 92.40 +21.60 70.80 1835 ---- 90.40B 64.10A 90.40B 87.60 +21.50 66.10 1 1840 ---- 85.50B 59.60A 85.50B 82.70 +21.10 61.60 1 1845 ---- 81.00B 55.10A 81.00B 77.90 +20.80 57.10 1850 ---- 76.30B 50.70A 76.30B 73.20 +20.50 52.70 1 1855 ---- 71.50B 46.50A 71.50B 68.50 +20.10 48.40 1860 ---- 66.90B 42.30A 66.90B 63.90 +19.60 44.30 1865 ---- 62.30B 38.40A 62.30B 59.30 +19.00 40.30 3 1870 ---- 57.80B 34.60A 57.80B 54.90 +18.40 36.50 1 1875 ---- 53.40B 31.00A 53.40B 50.50 +17.60 32.90 1880 ---- 49.00B 27.60A 49.00B 46.30 +16.80 10 29.50 1 9 1885 ---- 44.90B 24.50A 44.90B 42.20 +15.90 26.30 1 8 1890 ---- 40.80B 21.10A 40.80B 38.30 +15.00 23.30 1 7 1895 ---- 37.00B 18.40A 37.00B 34.50 +13.90 20.60 2 11 1900 ---- 33.30B 16.10A 33.30B 31.00 +12.90 18.10 6 1905 ---- 29.80B 14.00A 29.80B 27.70 +11.90 15.80 1910 ---- 26.50B 12.20A 26.50B 24.60 +10.90 13.70 4 1915 17.50 23.50B 10.50A 17.30A 21.70 +9.80 1 11.90 1920 ---- 20.70B 9.10A 20.70B 19.00 +8.70 10.30 11 1925 ---- 18.20B 7.80A 18.20B 16.60 +7.80 8.80 4 1930 ---- 15.90B 6.80A 15.90B 14.50 +6.90 7.60 1935 12.00 13.80B 5.80A 13.70B 12.50 +6.00 57 6.50 4 7 1940 ---- 12.00B 4.90A 12.00B 10.80 +5.30 5.50 2 1945 8.60 10.40B 4.20A 10.40B 9.30 +4.60 6 4.70 1 1 1950 ---- 8.90B 3.60A 8.90B 8.00 +4.00 4.00 1 1 1955 ---- 7.70B 3.10A 7.70B 6.80 +3.40 3.40 1960 6.50 6.60B 2.70A 6.30A 5.90 +3.00 3 2.90 1965 ---- 5.70B 2.30A 5.70B 5.00 +2.50 2.50 3 1970 ---- 4.90B 2.00A 4.90B 4.30 +2.20 2.10 1 1 1975 3.10 4.20B 1.70A 4.20B 3.70 +1.90 50 1.80 1980 ---- 3.60B 1.50A 3.50B 3.20 +1.60 1.60 2 1985 ---- 3.10B 1.30A 3.10B 2.70 +1.30 1.40 1990 ---- 2.60B ---- 2.60B 2.30 +1.10 1.20 1 1 1995 ---- 2.20B ---- 2.20B 2.00 +1.00 1.00 1 2000 1.90 1.90 1.90 1.50A 1.80 +.90 4 .90 1 2 2005 ---- 1.60B ---- 1.60B 1.50 +.70 .80 2010 ---- 1.40B ---- 1.40B 1.30 +.60 .70 2015 1.30 1.30 1.30 1.30 1.20 +.60 3 .60 2 2020 ---- 1.10B ---- 1.10B 1.00 +.50 .50 2025 ---- .90B ---- .90B .90 +.40 .50 2030 ---- .80B ---- .80B .80 +.40 .40 2035 ---- .70B ---- .70B .70 +.30 .40 2040 ---- .60B ---- .60B .60 +.30 .30 2045 ---- .60B ---- .60B .60 +.30 .30 2050 ---- .50B ---- .50B .50 +.20 .30 2055 ---- .50B ---- .40B .50 +.30 .20 2060 ---- .40B ---- .40B .40 +.20 .20 2065 ---- .40B ---- .40B .40 +.20 .20 2070 ---- .30B ---- .30B .40 +.20 .20 2075 ---- .30B ---- .30B .30 +.20 .10 2080 ---- .30B ---- .30B .30 +.20 .10 2085 ---- ---- ---- .30A .30 ---- ---- 2090 ---- ---- ---- .30A .20 ---- ---- 2095 ---- ---- ---- .30A .20 ---- ---- 2100 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 134 14 90 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 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 -.10 .20 1 1 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- .20A .20A .10 -.20 .30 1770 ---- ---- .20A .20A .10 -.20 .30 1775 ---- ---- .20A .20A .20 -.20 .40 1 1 1780 ---- ---- .20A .20A .20 -.20 .40 1 1785 ---- ---- .20A .20A .20 -.30 .50 2 1790 .20 .20 .20 .20 .30 -.30 1 .60 2 1795 ---- ---- .30A .30A .30 -.40 .70 1800 ---- ---- .30A .30A .30 -.50 .80 3 1805 ---- ---- .30A .30A .40 -.50 .90 1 1810 ---- ---- .40A .40A .40 -.70 1.10 1 7 1815 ---- ---- .40A .40A .50 -.70 27 1.20 3 30 1820 ---- ---- .50A .50A .60 -.90 8 1.50 1 23 1825 ---- ---- .60A .60A .70 -1.00 27 1.70 28 1830 ---- ---- .70A .70A .80 -1.20 8 2.00 11 1835 ---- ---- .90A .90A 1.00 -1.40 2.40 1840 ---- ---- 1.00A 1.00A 1.10 -1.70 2.80 8 1845 ---- ---- 1.20A 1.20A 1.30 -2.10 3.40 1850 3.20 3.20 1.50A 1.50A 1.60 -2.40 50 4.00 2 1855 1.70 1.70 1.70 1.70 1.90 -2.80 5 4.70 1 1860 2.10 2.10 2.00 2.00 2.20 -3.40 2 5.60 10 11 1865 ---- ---- 2.50A 2.50A 2.70 -3.90 6.60 2 3 1870 3.90 4.10 3.00A 3.00A 3.20 -4.60 17 7.80 1 3 1875 3.60 3.60 3.60 3.70B 3.90 -5.20 1 9.10 1 1880 ---- ---- 4.30A 4.30A 4.60 -6.10 10.70 1 1885 ---- 12.60B 5.10A 5.10A 5.60 -6.90 12.50 1890 ---- 14.90B 6.00A 6.00A 6.60 -7.90 14.50 4 1895 ---- 17.20B 7.20A 7.20A 7.90 -8.90 1 16.80 1900 ---- 19.80B 8.50A 8.50A 9.30 -10.00 1 19.30 1905 10.50 10.50 10.00A 10.20A 11.00 -11.00 1 22.00 1 1910 ---- 25.10B 11.80A 11.80A 12.90 -12.00 24.90 1915 ---- 28.40B 13.80A 13.80A 15.00 -13.10 28.10 1920 20.80 31.90B 15.90 16.10A 17.30 -14.10 26 31.40 1925 ---- 35.60B 18.40A 18.40A 19.90 -15.10 35.00 1930 ---- 39.50B 21.10A 21.10A 22.80 -15.90 38.70 1935 ---- 43.50B 24.10A 24.10A 25.80 -16.80 42.60 1940 ---- 47.70B 27.20A 27.20A 29.10 -17.60 46.70 1945 ---- 52.00B 30.60A 30.60A 32.60 -18.30 50.90 1950 ---- 56.40B 34.10A 34.10A 36.30 -18.90 55.20 1955 ---- 60.90B 37.80A 37.80A 40.10 -19.50 59.60 1960 ---- 65.40B 41.70A 41.70A 44.10 -20.00 64.10 1965 ---- 70.00B 45.70A 45.70A 48.30 -20.30 68.60 1970 ---- 74.70B 49.90A 49.90A 52.50 -20.80 73.30 1975 ---- 79.50B 54.20A 54.20A 56.90 -21.10 78.00 1980 ---- 84.20B 58.60A 58.60A 61.40 -21.30 82.70 1985 ---- 89.00B 63.10A 63.10A 65.90 -21.60 87.50 1990 ---- 93.70B 67.60A 67.60A 70.60 -21.70 92.30 1995 ---- 98.40B 72.30A 72.30A 75.20 -21.90 97.10 2000 ---- 103.70B 76.90A 76.90A 80.00 -22.00 102.00 2005 ---- 108.30B 81.70A 81.70A 84.70 -22.20 106.90 2010 ---- 113.10B 86.40A 86.40A 89.50 -22.30 111.80 2015 ---- 118.10B 91.30A 91.30A 94.40 -22.30 116.70 2020 ---- 123.00B 96.10A 96.10A 99.20 -22.40 121.60 2025 ---- 128.30B 100.90A 100.90A 104.10 -22.50 126.60 2030 ---- 132.90B 106.10A 106.10A 109.00 -22.50 131.50 2035 ---- 137.90B 111.00A 111.00A 113.90 -22.50 136.40 2040 ---- 142.80B 115.90A 115.90A 118.80 -22.60 141.40 2045 ---- 147.80B 120.90A 120.90A 123.80 -22.60 146.40 2050 ---- 153.20B 125.50A 125.50A 128.70 -22.60 151.30 2055 ---- 157.80B 130.70A 130.70A 133.70 -22.60 156.30 2060 ---- 162.60B 135.70A 135.70A 138.60 -22.70 161.30 2065 ---- 167.60B 140.70A 140.70A 143.60 -22.70 166.30 2070 ---- 172.60B 145.60A 145.60A 148.50 -22.80 171.30 2075 ---- 178.10B 150.30A 150.30A 153.50 -22.70 176.20 2080 ---- 182.60B 155.60A 155.60A 158.50 -22.70 181.20 2085 ---- ---- ---- 160.50A 163.50 ---- ---- 2090 ---- ---- ---- 165.50A 168.40 ---- ---- 2095 ---- ---- ---- 170.50A 173.40 ---- ---- 2100 ---- ---- ---- 175.10A 178.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 175 21 146 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 336.20B 309.20A 336.10B 333.50 +23.00 310.50 1610 ---- 331.20B 304.20A 331.10B 328.50 +23.00 305.50 1615 ---- 326.20B 299.20A 326.10B 323.50 +23.00 300.50 1620 ---- 321.20B 294.20A 321.10B 318.50 +23.00 295.50 1625 ---- 316.20B 289.20A 316.10B 313.50 +23.00 290.50 1630 ---- 311.20B 284.20A 311.10B 308.50 +23.00 285.50 1635 ---- 306.20B 279.20A 306.10B 303.50 +23.00 280.50 1640 ---- 301.20B 274.20A 301.10B 298.50 +23.00 275.50 1645 ---- 296.20B 269.20A 296.10B 293.50 +23.00 270.50 1650 ---- 291.10B 264.20A 291.10B 288.50 +23.00 265.50 1655 ---- 286.20B 259.20A 286.10B 283.50 +23.00 260.50 1660 ---- 281.10B 254.20A 281.00B 278.50 +23.00 255.50 1665 ---- 276.10B 249.20A 276.00B 273.50 +23.00 250.50 1670 ---- 271.10B 244.20A 271.00B 268.50 +23.00 245.50 1675 ---- 266.10B 239.20A 266.00B 263.50 +23.00 240.50 1680 ---- 261.10B 234.20A 261.00B 258.50 +23.00 235.50 1685 ---- 256.20B 229.20A 256.10B 253.50 +23.00 230.50 1690 ---- 251.10B 224.20A 251.00B 248.50 +23.00 225.50 1695 ---- 246.10B 219.20A 246.00B 243.50 +23.00 220.50 1700 ---- 241.70B 213.60A 241.70B 238.50 +23.00 215.50 1705 ---- 236.10B 209.30A 236.00B 233.50 +23.00 210.50 1710 ---- 231.10B 204.30A 231.00B 228.50 +23.00 205.50 1715 ---- 226.20B 199.30A 226.10B 223.50 +23.00 200.50 1720 ---- 221.20B 194.30A 221.10B 218.50 +23.00 195.50 1725 ---- 216.70B 188.70A 216.70B 213.50 +23.00 190.50 1730 ---- 211.20B 184.30A 211.10B 208.50 +23.00 185.50 1735 ---- 206.20B 179.20A 206.10B 203.50 +23.00 180.50 1740 ---- 201.30B 174.30A 201.20B 198.50 +23.00 175.50 1745 ---- 196.30B 169.30A 196.10B 193.50 +22.90 170.60 1750 ---- 191.80B 163.80A 191.80B 188.50 +22.90 165.60 1755 ---- 186.30B 159.30A 186.20B 183.50 +22.90 160.60 1760 ---- 181.30B 154.30A 181.20B 178.50 +22.90 155.60 1765 ---- 176.20B 149.30A 176.10B 173.60 +22.90 150.70 1770 ---- 171.30B 144.40A 171.20B 168.60 +22.90 145.70 2 1775 ---- 166.80B 138.90A 166.80B 163.60 +22.80 140.80 1 1780 ---- 161.40B 134.40A 161.30B 158.60 +22.70 135.90 1785 ---- 156.60B 129.50A 156.50B 153.60 +22.70 130.90 1790 ---- 151.60B 124.50A 151.50B 148.70 +22.70 126.00 1795 ---- 146.60B 119.60A 146.50B 143.70 +22.60 121.10 8 1800 ---- 142.00B 114.30A 142.00B 138.70 +22.50 116.20 2 3 1805 122.50 136.70B 109.90A 136.60B 133.80 +22.40 2 111.40 2 1810 ---- 131.80B 105.00A 131.70B 128.80 +22.30 106.50 1815 ---- 126.90B 100.40A 126.90B 123.90 +22.20 101.70 1820 ---- 121.90B 95.00A 121.80B 119.00 +22.10 96.90 1825 ---- 117.30B 90.20A 117.30B 114.10 +22.00 92.10 5 1830 98.20 112.10B 85.40A 112.10B 109.20 +21.80 4 87.40 4 1835 ---- 107.30B 80.70A 107.30B 104.30 +21.60 82.70 11 1840 ---- 102.40B 76.10A 102.30B 99.50 +21.50 78.00 3 1845 ---- 97.80B 71.50A 97.80B 94.70 +21.20 73.50 6 1850 ---- 93.00B 67.00A 93.00B 89.90 +21.00 68.90 12 1855 ---- 88.30B 62.60A 88.30B 85.20 +20.70 64.50 5 1860 ---- 83.60B 58.20A 83.60B 80.50 +20.30 60.20 2 1865 ---- 78.90B 54.00A 78.90B 75.90 +20.00 55.90 1 29 1870 ---- 74.30B 49.90A 74.30B 71.30 +19.50 51.80 1875 62.40 69.80B 45.90A 59.10A 66.80 +19.00 2 47.80 2 12 1880 ---- 65.30B 42.10A 65.30B 62.40 +18.40 44.00 10 1885 ---- 61.00B 38.40A 61.00B 58.00 +17.70 40.30 2 3 1890 ---- 56.70B 34.90A 56.70B 53.80 +17.10 36.70 6 1895 41.00 52.50B 31.70A 52.50B 49.80 +16.40 4 33.40 16 1900 32.50 48.50B 28.60A 48.50B 45.80 +15.60 3 30.20 1 17 1905 ---- 44.60B 25.10A 44.60B 42.10 +14.80 27.30 37 1910 ---- 40.90B 22.60A 40.90B 38.50 +14.00 24.50 50 80 1915 30.80 37.30B 20.00A 37.30B 35.10 +13.10 200 22.00 8 30 1920 21.40 34.00B 17.90A 34.00B 31.80 +12.20 7 19.60 14 1925 ---- 30.80B 15.90A 30.80B 28.80 +11.30 1 17.50 15 1930 ---- 27.80B 14.10A 27.80B 26.00 +10.50 15.50 5 5 1935 20.00 25.00B 12.60A 25.00B 23.30 +9.60 7 13.70 10 1940 18.10 22.40B 11.00A 22.40B 20.90 +8.80 5 12.10 4 1945 16.80 20.10B 9.70A 20.10B 18.70 +8.00 10 10.70 4 13 1950 11.30 17.90B 8.60A 17.90B 16.60 +7.20 1 9.40 10 1955 ---- 15.90B 7.50A 15.90B 14.80 +6.60 8.20 1960 ---- 14.10B 6.60A 14.10B 13.10 +5.90 7.20 1965 ---- 12.50B 5.80A 12.50B 11.60 +5.30 6.30 9 1970 10.00 11.10B 5.10A 11.10B 10.30 +4.80 19 5.50 1 13 1975 ---- 9.80B 4.50A 9.80B 9.00 +4.10 3 4.90 8 1980 ---- 8.60B 4.00A 8.60B 8.00 +3.70 4.30 16 1985 ---- 7.60B 3.50A 7.60B 7.00 +3.30 3.70 1 1990 ---- 6.70B 3.10A 6.70B 6.20 +2.90 3.30 1 1995 ---- 5.90B 2.70A 5.90B 5.50 +2.60 2.90 2000 ---- 5.20B 2.40A 5.20B 4.80 +2.30 2.50 3 13 2005 ---- 4.60B 2.10A 4.60B 4.30 +2.10 2.20 3 2010 ---- 4.00B 1.90A 4.00B 3.80 +1.80 2.00 9 2015 ---- 3.50B 1.70A 1.70A 3.30 +1.50 1.80 5 2020 ---- 3.10B 1.50A 3.10B 3.00 +1.40 1.60 2 2025 ---- 2.70B ---- 2.70B 2.60 +1.20 3 1.40 11 2030 ---- 2.40B ---- 2.40B 2.30 +1.10 1.20 1 1 2035 ---- 2.20B ---- 2.20B 2.10 +1.00 1.10 2040 ---- 1.90B ---- 1.90B 1.90 +.90 1.00 5 2045 ---- 1.70B ---- 1.70B 1.70 +.80 .90 2050 ---- 1.50B ---- 1.50B 1.50 +.70 .80 2055 ---- 1.30B ---- 1.30B 1.30 +.60 .70 4 2060 ---- 1.20B ---- 1.20B 1.20 +.50 .70 2065 ---- 1.10B ---- 1.10B 1.10 +.50 .60 2070 ---- 1.00B ---- 1.00B 1.00 +.50 .50 2075 ---- .90B ---- .90B .90 +.40 .50 2080 ---- .80B ---- .80B .80 +.40 .40 4 2085 ---- .70B ---- .70B .70 +.30 .40 2090 ---- .70B ---- .70B .70 +.30 .40 2095 ---- .60B ---- .60B .60 +.30 .30 2100 ---- ---- ---- .40A .60 ---- ---- 2105 ---- ---- ---- .40A .50 ---- ---- 2110 ---- ---- ---- .40A .50 ---- ---- 2115 ---- ---- ---- .40A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 271 80 480 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 .10 .10 .10 .10 UNCH 50 .10 187 1655 ---- ---- ---- ---- .10 UNCH .10 10 1660 ---- ---- ---- ---- .10 UNCH .10 11 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1 2 1675 ---- ---- ---- ---- .10 UNCH .10 1 1 1680 ---- ---- ---- ---- .10 UNCH .10 1 45 1685 ---- ---- ---- ---- .10 UNCH .10 12 1690 ---- ---- ---- ---- .10 UNCH .10 1 1695 ---- ---- ---- ---- .10 UNCH .10 1 1700 ---- ---- ---- ---- .10 UNCH .10 19 1705 ---- ---- ---- ---- .10 UNCH .10 38 1710 ---- ---- ---- ---- .10 UNCH .10 81 1715 ---- ---- ---- ---- .10 UNCH .10 9 1720 ---- ---- ---- ---- .10 UNCH .10 1 10 1725 ---- ---- ---- ---- .10 UNCH .10 1 17 1730 ---- ---- ---- ---- .10 UNCH .10 4 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 .20 17 1745 ---- ---- ---- ---- .10 -.10 .20 3 36 1750 ---- ---- ---- ---- .20 UNCH .20 1 14 1755 ---- ---- ---- ---- .20 -.10 .30 6 1760 ---- ---- ---- ---- .20 -.10 .30 1765 ---- ---- .30A .30A .20 -.20 .40 6 1770 ---- ---- .30A .30A .20 -.20 .40 2 1775 ---- ---- .30A .30A .20 -.30 .50 22 1780 .30 .30 .30 .30 .30 -.20 4 .50 12 1785 ---- ---- .40A .40A .30 -.30 .60 11 1790 ---- ---- .40A .40A .30 -.40 .70 11 1795 ---- ---- .40A .40A .30 -.50 .80 11 1800 .50 .50 .40 .40 .40 -.50 2 .90 110 1805 .70 .70 .50A .50A .40 -.60 2 1.00 11 1810 ---- ---- .60A .60A .50 -.70 1.20 19 32 1815 ---- ---- .60A .60A .60 -.70 1.30 12 1820 ---- ---- .70A .70A .60 -.90 1.50 1 2 1825 1.00 1.00 .80A .80A .70 -1.00 1 1.70 1 16 1830 ---- ---- .90A .90A .80 -1.20 2.00 10 1835 ---- ---- 1.00A 1.00A 1.00 -1.30 2.30 2 1840 1.60 1.70 1.20A 1.20A 1.10 -1.60 4 2.70 1 10 1845 ---- ---- 1.40A 1.40A 1.30 -1.80 3.10 1 1850 ---- ---- 1.60A 1.60A 1.50 -2.10 3.60 8 1855 ---- ---- 1.80A 1.80A 1.80 -2.30 4.10 13 16 1860 2.00 2.00 2.00 2.10B 2.10 -2.70 10 4.80 30 160 1865 ---- ---- 2.50A 2.50A 2.50 -3.00 5.50 177 1870 ---- ---- 2.90A 2.90A 2.90 -3.50 1 6.40 40 1875 ---- ---- 3.40A 3.40A 3.40 -4.00 1 7.40 1 1880 ---- ---- 3.90A 3.90A 4.00 -4.50 8.50 2 1 1885 ---- ---- 4.50A 4.50A 4.60 -5.20 9.80 2 1 1890 ---- ---- 5.30A 5.30A 5.40 -5.90 11.30 1895 ---- 13.00B 6.10A 6.10A 6.30 -6.60 1 12.90 5 1900 11.20 15.00B 7.10A 7.10A 7.40 -7.40 4 14.80 1905 ---- 17.30B 8.20A 8.20A 8.60 -8.20 16.80 1 1910 ---- 19.80B 9.50A 9.50A 10.00 -9.00 9 19.00 10 11 1915 13.60 22.10B 10.90A 14.60B 11.60 -9.90 1 21.50 1920 ---- 24.30B 12.60A 12.60A 13.40 -10.70 24.10 1 1 1925 ---- 27.20B 14.40A 14.40A 15.30 -11.60 26.90 1930 ---- 30.40B 16.40A 16.40A 17.50 -12.50 30.00 1935 ---- 33.70B 18.60A 18.60A 19.80 -13.40 33.20 1940 ---- 37.20B 21.00A 21.00A 22.40 -14.20 36.60 1945 ---- 40.80B 23.60A 23.60A 25.20 -14.90 40.10 1950 ---- 44.70B 26.40A 26.40A 28.10 -15.70 43.80 1955 ---- 48.60B 29.40A 29.40A 31.30 -16.40 47.70 1960 ---- 52.70B 32.60A 32.60A 34.60 -17.00 51.60 1965 ---- 56.90B 36.00A 36.00A 38.10 -17.60 55.70 1970 ---- 61.20B 39.50A 39.50A 41.70 -18.30 60.00 1975 ---- 65.60B 43.20A 43.20A 45.50 -18.80 64.30 1980 ---- 70.00B 47.00A 47.00A 49.40 -19.30 68.70 1985 ---- 74.60B 50.90A 50.90A 53.50 -19.60 73.10 1990 ---- 79.10B 55.00A 55.00A 57.60 -20.10 77.70 1995 ---- 83.80B 59.20A 59.20A 61.90 -20.40 82.30 2000 ---- 88.50B 63.50A 63.50A 66.20 -20.70 86.90 2005 ---- 93.20B 67.80A 67.80A 70.60 -21.00 91.60 2010 ---- 98.00B 72.30A 72.30A 75.10 -21.20 96.30 2015 ---- 102.80B 76.80A 76.80A 79.70 -21.40 101.10 2020 ---- 107.60B 81.40A 81.40A 84.30 -21.60 105.90 2025 ---- 112.40B 86.00A 86.00A 89.00 -21.70 110.70 2030 ---- 117.00B 90.70A 90.70A 93.70 -21.90 115.60 2035 ---- 121.90B 95.40A 95.40A 98.40 -22.00 120.40 2040 ---- 126.70B 100.20A 100.20A 103.20 -22.10 125.30 2045 ---- 131.70B 105.00A 105.00A 108.00 -22.20 130.20 2050 ---- 136.90B 109.80A 109.80A 112.80 -22.30 135.10 2055 ---- 141.50B 114.60A 114.60A 117.70 -22.30 140.00 2060 ---- 146.50B 119.70A 119.70A 122.50 -22.50 145.00 2065 ---- 151.40B 124.70A 124.70A 127.40 -22.50 149.90 2070 ---- 156.40B 129.50A 129.50A 132.30 -22.60 154.90 2075 ---- 161.70B 134.10A 134.10A 137.20 -22.60 159.80 2080 ---- 166.30B 139.30A 139.30A 142.10 -22.70 164.80 2085 ---- 171.20B 144.30A 144.30A 147.10 -22.60 169.70 2090 ---- 176.20B 149.20A 149.20A 152.00 -22.70 174.70 2095 ---- 181.30B 154.10A 154.10A 156.90 -22.80 179.70 2100 ---- ---- ---- 158.80A 161.90 ---- ---- 2105 ---- ---- ---- 164.10A 166.80 ---- ---- 2110 ---- ---- ---- 169.00A 171.80 ---- ---- 2115 ---- ---- ---- 174.00A 176.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 89 1412 OG FEB23 Gold Option CALL 1000 ---- 924.50B 897.50A 924.30B 921.70 +22.90 898.80 1025 ---- 899.50B 872.50A 899.40B 896.70 +22.90 873.80 1050 ---- 874.50B 847.50A 874.30B 871.70 +22.90 848.80 1075 ---- 849.50B 822.50A 849.40B 846.70 +22.90 823.80 1100 ---- 824.50B 797.50A 824.40B 821.70 +22.90 798.80 1125 ---- 799.50B 772.50A 799.40B 796.70 +22.90 773.80 1150 ---- 774.50B 747.50A 774.40B 771.70 +22.90 748.80 1175 ---- 749.50B 722.50A 749.30B 746.70 +22.90 723.80 1200 ---- 724.50B 697.50A 724.40B 721.70 +22.90 698.80 1 1225 ---- 699.50B 672.50A 699.40B 696.70 +22.90 673.80 1250 ---- 674.50B 647.40A 674.40B 671.70 +22.90 648.80 1275 ---- 649.50B 622.50A 649.40B 646.70 +22.90 623.80 1300 ---- 624.50B 597.50A 624.30B 621.70 +22.90 598.80 1325 ---- 599.50B 572.50A 599.40B 596.70 +22.90 573.80 1350 ---- 574.60B 547.50A 574.50B 571.70 +22.90 548.80 5 1360 ---- 564.50B 537.50A 564.30B 561.70 +22.90 538.80 1370 ---- 554.50B 527.50A 554.40B 551.70 +22.90 528.80 1375 ---- 549.50B 522.50A 549.30B 546.70 +22.90 523.80 1380 ---- 544.50B 517.50A 544.40B 541.70 +22.90 518.80 1390 ---- 534.50B 507.50A 534.40B 531.70 +22.90 508.80 1400 ---- 524.50B 497.50A 524.40B 521.70 +22.90 498.80 1410 ---- 514.50B 487.50A 514.40B 511.70 +22.90 488.80 1420 ---- 504.50B 477.50A 504.40B 501.70 +22.90 478.80 1425 ---- 499.50B 472.50A 499.40B 496.70 +22.90 473.80 1430 ---- 494.50B 467.50A 494.40B 491.70 +22.90 468.80 1440 ---- 484.50B 457.50A 484.40B 481.70 +22.90 458.80 1445 ---- 479.50B 452.50A 479.40B 476.70 +22.90 453.80 1450 ---- 474.50B 447.50A 474.40B 471.70 +22.90 448.80 1455 ---- 469.50B 442.50A 469.30B 466.70 +22.90 443.80 1460 ---- 464.50B 437.50A 464.30B 461.70 +22.90 438.80 1465 ---- 459.50B 432.50A 459.40B 456.70 +22.90 433.80 1470 ---- 454.50B 427.50A 454.40B 451.70 +22.90 428.80 1475 ---- 449.50B 422.50A 449.40B 446.70 +22.90 423.80 1480 ---- 444.60B 417.50A 444.50B 441.70 +22.90 418.80 1485 ---- 439.60B 412.50A 439.50B 436.70 +22.90 413.80 1490 ---- 434.60B 407.50A 434.50B 431.70 +22.90 408.80 1495 ---- 429.60B 402.50A 429.50B 426.70 +22.90 403.80 1500 ---- 424.60B 397.50A 424.50B 421.70 +22.90 398.80 1505 ---- 419.80B 392.10A 419.80B 416.70 +22.90 393.80 1510 ---- 414.80B 387.10A 414.80B 411.70 +22.90 388.80 1515 ---- 409.80B 382.10A 409.80B 406.70 +22.90 383.80 2 1520 ---- 404.80B 377.10A 404.80B 401.70 +22.90 378.80 1525 ---- 399.80B 372.10A 399.80B 396.70 +22.90 373.80 1530 ---- 394.80B 367.10A 394.80B 391.70 +22.90 368.80 1535 ---- 389.80B 362.10A 389.80B 386.70 +22.90 363.80 1540 ---- 384.80B 357.10A 384.80B 381.70 +22.90 358.80 1545 ---- 379.80B 352.10A 379.80B 376.70 +22.90 353.80 1550 ---- 374.80B 347.10A 374.80B 371.70 +22.90 348.80 1 1555 ---- 369.80B 342.10A 369.80B 366.70 +22.90 343.80 1560 ---- 364.80B 337.10A 364.80B 361.70 +22.90 338.80 1565 ---- 359.80B 332.10A 359.80B 356.70 +22.90 333.80 1570 ---- 354.80B 327.10A 354.80B 351.70 +22.90 328.80 1575 ---- 349.80B 322.10A 349.80B 346.70 +22.90 323.80 1580 ---- 344.80B 317.10A 344.80B 341.70 +22.90 318.80 1585 ---- 339.80B 312.10A 339.80B 336.70 +22.90 313.80 1590 ---- 334.80B 307.10A 334.80B 331.70 +22.90 308.80 1595 ---- 329.80B 302.10A 329.80B 326.70 +22.90 303.80 1600 ---- 324.80B 297.10A 324.80B 321.70 +22.90 298.80 27 1605 ---- 319.80B 292.10A 319.80B 316.70 +22.90 293.80 1610 ---- 314.80B 287.10A 314.80B 311.70 +22.90 288.80 50 1615 ---- 309.80B 282.10A 309.80B 306.70 +22.90 283.80 1 1620 ---- 304.80B 277.10A 304.80B 301.70 +22.90 278.80 2 1625 ---- 299.80B 272.10A 299.80B 296.70 +22.90 273.80 12 1630 ---- 294.80B 267.10A 294.80B 291.70 +22.90 268.80 8 1635 ---- 289.80B 262.10A 289.80B 286.70 +22.90 263.80 52 1640 ---- 284.80B 257.10A 284.80B 281.70 +22.90 258.80 1645 ---- 279.80B 252.10A 279.80B 276.70 +22.90 253.80 1650 ---- 274.80B 247.10A 274.80B 271.70 +22.90 248.80 114 1655 ---- 269.80B 242.10A 269.80B 266.70 +22.90 243.80 12 1660 ---- 264.80B 237.10A 264.80B 261.70 +22.90 238.80 833 1665 ---- 259.80B 232.10A 259.80B 256.70 +22.90 233.80 2 1670 ---- 254.80B 227.10A 254.80B 251.70 +22.90 228.80 548 1675 ---- 249.80B 222.10A 249.80B 246.70 +22.90 223.80 969 1680 ---- 244.80B 217.10A 244.80B 241.70 +22.90 218.80 186 1685 ---- 239.80B 212.10A 239.80B 236.70 +22.90 213.80 199 1690 ---- 234.80B 207.10A 234.80B 231.70 +22.90 208.80 130 1695 ---- 229.80B 202.10A 229.80B 226.70 +22.90 203.80 46 1700 ---- 225.00B 197.00A 225.00B 221.70 +22.90 198.80 1442 1705 ---- 219.80B 192.20A 219.80B 216.70 +22.90 193.80 45 1710 ---- 214.80B 187.20A 214.80B 211.70 +22.90 188.80 28 1715 ---- 209.80B 182.20A 209.80B 206.70 +22.90 5 183.80 4 189 1720 ---- 204.80B 177.20A 204.80B 201.70 +22.90 6 178.80 176 1725 ---- 200.00B 172.00A 200.00B 196.70 +22.90 173.80 187 1730 ---- 194.90B 167.20A 194.80B 191.70 +22.90 4 168.80 276 1735 ---- 189.90B 162.20A 189.80B 186.70 +22.90 163.80 210 1740 ---- 184.90B 157.20A 184.90B 181.70 +22.90 158.80 949 1745 ---- 179.90B 152.20A 179.90B 176.70 +22.80 2 153.90 104 1750 161.00 175.10B 147.10A 175.10B 171.70 +22.80 9 148.90 3401 1755 ---- 169.90B 142.30A 169.90B 166.80 +22.90 2 143.90 317 1760 ---- 164.90B 137.30A 164.90B 161.80 +22.80 139.00 1966 1765 ---- 159.90B 132.30A 159.90B 156.80 +22.80 5 134.00 421 1770 ---- 154.90B 127.40A 154.90B 151.80 +22.70 129.10 1445 1775 ---- 150.10B 122.30A 150.10B 146.90 +22.80 10 124.10 457 1780 ---- 145.00B 117.50A 145.00B 141.90 +22.70 119.20 473 1785 ---- 140.00B 112.60A 140.00B 136.90 +22.60 114.30 483 1790 ---- 135.00B 107.60A 135.00B 131.90 +22.50 63 109.40 2 987 1795 ---- 130.10B 102.80A 130.10B 126.90 +22.40 1 104.50 165 1800 96.00 125.20B 96.00 125.20B 122.00 +22.40 10 99.60 2 3218 1805 95.00 120.20B 93.00A 93.00A 117.00 +22.30 1 94.70 432 1810 ---- 115.20B 88.20A 115.20B 112.10 +22.20 5 89.90 2 429 1815 102.50 110.30B 83.20A 110.30B 107.20 +22.00 2 85.20 1 476 1820 83.00 105.40B 78.50A 105.40B 102.30 +21.90 3 80.40 3 829 1825 93.00 100.60B 73.80A 100.60B 97.40 +21.70 23 75.70 6 1363 1830 ---- 95.60B 69.10A 95.60B 92.50 +21.40 29 71.10 4 535 1835 75.10 90.80B 64.50A 64.50A 87.70 +21.20 2 66.50 7 1190 1840 78.20 86.10B 60.00A 74.50A 82.90 +20.90 30 62.00 9 1544 1845 73.50 81.30B 55.60A 69.90A 78.10 +20.50 18 57.60 749 1850 53.00 76.60B 51.30A 76.10B 73.40 +20.10 262 53.30 326 5844 1855 64.10 71.90B 47.10A 71.90B 68.80 +19.70 11 49.10 7 548 1860 47.60 67.30B 43.00A 67.00B 64.20 +19.20 90 45.00 104 1615 1865 56.10 62.70B 39.10A 52.00A 59.70 +18.60 82 41.10 6 537 1870 39.00 58.30B 35.40A 58.30B 55.30 +17.90 35 37.40 109 818 1875 33.30 53.90B 31.90A 53.50B 51.10 +17.30 78 33.80 191 1750 1880 31.00 49.70B 28.10A 49.70B 46.90 +16.50 195 30.40 338 1190 1885 34.50 45.60B 25.10A 41.90A 42.90 +15.70 56 27.20 192 820 1890 30.00 41.60B 21.80A 22.50A 39.10 +14.80 134 24.30 234 822 1895 28.60 37.80B 19.30A 37.80B 35.40 +13.80 19 21.60 46 724 1900 21.30 34.20B 16.90 32.40A 32.00 +13.00 3014 19.00 2436 9021 1905 16.50 30.80B 14.90A 30.80B 28.70 +11.90 74 16.80 184 549 1910 18.30 27.60B 13.00A 27.60B 25.60 +10.90 115 14.70 715 703 1915 18.20 24.60B 11.30A 23.20A 22.80 +10.00 289 12.80 120 551 1920 12.20 21.90B 9.80A 20.60A 20.20 +9.10 356 11.10 392 637 1925 11.90 19.30B 8.50A 18.10A 17.80 +8.20 1030 9.60 1413 2796 1930 10.50 17.00 7.40A 16.00A 15.60 +7.30 97 8.30 192 420 1935 8.10 15.10 6.40A 14.10A 13.70 +6.50 156 7.20 100 394 1940 6.30 13.10B 5.50A 12.80 11.90 +5.70 379 6.20 161 775 1945 6.30 11.50B 4.80A 10.10A 10.30 +5.00 24 5.30 13 111 1950 5.50 10.00B 4.20A 9.70B 9.00 +4.40 2729 4.60 831 2882 1955 5.30 8.70B 3.60A 8.20A 7.80 +3.90 38 3.90 187 280 1960 3.00 7.50B 3.00 7.30B 6.70 +3.30 113 3.40 95 397 1965 3.20 6.50B 2.70A 6.50B 5.80 +2.90 33 2.90 108 312 1970 2.50 5.70 2.30A 5.40A 5.00 +2.50 335 2.50 57 239 1975 2.20 4.90B 2.00A 4.90B 4.30 +2.10 109 2.20 72 619 1980 2.30 4.30B 1.80A 4.20B 3.70 +1.80 144 1.90 125 223 1985 2.80 3.70B 2.80 3.60 3.20 +1.60 16 1.60 341 400 1990 1.70 3.20B 1.70 3.20B 2.80 +1.40 18 1.40 2 297 1995 2.10 2.70 1.20A 2.70 2.50 +1.20 9 1.30 14 77 2000 1.20 2.50 1.10A 2.50 2.20 +1.10 1704 1.10 419 3321 2005 1.00 2.10 1.00 2.10 1.90 +.90 11 1.00 3 85 2010 1.50 1.80B 1.50 1.80B 1.70 +.80 62 .90 5 136 2015 ---- 1.60B ---- 1.60B 1.50 +.70 .80 2 101 2020 .90 1.40B .90 1.40B 1.30 +.60 18 .70 7 288 2025 1.20 1.30 1.20 1.30 1.10 +.50 215 .60 4 1266 2030 1.10 1.20 1.10 1.20 1.00 +.50 5 .50 2 171 2035 .60 1.00B .60 .80A .90 +.40 4 .50 4 92 2040 .70 .90B .70 .90B .80 +.40 20 .40 3 423 2045 ---- .80B ---- .80B .70 +.30 .40 1 528 2050 .70 .80 .70 .80 .60 +.30 449 .30 212 1365 2055 .50 .70 .50 .70 .60 +.30 9 .30 1 55 2060 .50 .60B .50 .60B .50 +.20 15 .30 79 2065 .50 .60 .50 .60 .50 +.30 15 .20 3 33 2070 .50 .50 .50 .50 .40 +.20 8 .20 4 142 2075 .40 .50 .40 .50 .40 +.20 8 .20 4 235 2080 ---- .40B ---- .40B .30 +.10 .20 144 2085 .40 .40 .40 .40 .30 +.10 10 .20 14 55 2090 ---- .40B ---- .40B .30 +.20 .10 46 2095 ---- .30B ---- .30B .20 +.10 .10 90 2100 .20 .30 .20 .30 .20 +.10 646 .10 74 1559 2105 .30 .30 .30 .30 .20 +.10 3 .10 10 17 2110 .30 .30 .20 .20 .20 +.10 12 .10 67 2115 ---- .20B ---- .20B .20 +.10 .10 21 2120 ---- .20B ---- .20B .20 +.10 .10 505 2125 ---- .20B ---- .20B .10 UNCH .10 75 2130 ---- .20B ---- .20B .10 UNCH .10 19 2135 ---- .20B ---- .20B .10 UNCH .10 21 53 2140 ---- .20B ---- .20B .10 UNCH .10 27 2145 ---- .20B ---- .20B .10 UNCH .10 3 7 2150 ---- ---- ---- ---- .10 UNCH 14 .10 25 573 2155 ---- ---- ---- ---- .10 UNCH .10 14 30 2160 .10 .10 .10 .10 .10 UNCH 10 .10 16 28 2165 .10 .10 .10 .10 .10 UNCH 10 .10 25 78 2170 ---- ---- ---- ---- .10 UNCH 75 .10 73 2175 ---- ---- ---- ---- .10 UNCH .10 15 166 2180 ---- ---- ---- ---- .10 UNCH .10 12 2185 .10 .10 .10 .10 .10 UNCH 10 .10 27 2190 .10 .10 .10 .10 .10 UNCH 10 .10 85 2195 .10 .10 .10 .10 .10 UNCH 3 .10 4 2200 .10 .10 .10 .10 .10 UNCH 22 .10 2229 2205 ---- ---- ---- ---- .10 UNCH .10 97 2210 ---- ---- ---- ---- .10 UNCH .10 46 2215 .10 .10 .10 .10 .10 UNCH 14 .10 25 2220 ---- ---- ---- ---- .10 UNCH .10 473 2225 .10 .10 .10 .10 .10 UNCH 15 .10 66 2230 ---- ---- ---- ---- .10 UNCH .10 51 2235 ---- ---- ---- ---- .10 UNCH .10 4 2240 ---- ---- ---- ---- .10 UNCH .10 10 2245 ---- ---- ---- ---- .10 UNCH .10 75 2250 .10 .10 .10 .10 .10 UNCH 65 .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 .10 .10 .10 .10 UNCH 298 .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 ---- 1024.50B 997.50A 1024.30B 1021.70 +22.90 998.80 950 ---- 974.50B 947.50A 974.30B 971.70 +22.90 948.80 975 ---- 949.50B 922.50A 949.40B 946.70 +22.90 923.80 OG MAR23 Gold Option CALL 1000 ---- 941.00B 914.30A 941.00B 938.50 +23.00 915.50 1025 ---- 916.00B 889.30A 916.00B 913.50 +23.00 890.50 1050 ---- 890.90B 864.30A 890.80B 888.50 +23.00 865.50 1075 ---- 866.00B 839.30A 866.00B 863.50 +23.00 840.50 1100 ---- 841.00B 814.20A 840.80B 838.50 +23.00 815.50 1125 ---- 815.90B 789.30A 815.80B 813.50 +23.00 790.50 1150 ---- 791.00B 764.40A 790.80B 788.50 +23.00 765.50 1175 ---- 766.00B 739.20A 765.90B 763.50 +23.00 740.50 1200 ---- 741.20B 714.20A 741.10B 738.50 +23.00 715.50 1225 ---- 716.00B 689.40A 715.90B 713.50 +23.00 690.50 1250 ---- 691.10B 664.40A 691.00B 688.50 +23.00 665.50 1275 ---- 666.20B 639.40A 666.10B 663.50 +23.00 640.50 1300 ---- 641.10B 614.20A 641.00B 638.50 +23.00 615.50 1325 ---- 616.10B 589.40A 616.00B 613.50 +23.00 590.50 1350 ---- 591.00B 564.30A 590.90B 588.50 +23.00 565.50 3 1360 ---- 581.00B 554.10A 580.90B 578.50 +23.00 555.50 1370 ---- 571.00B 544.30A 570.90B 568.50 +23.00 545.50 1375 ---- 566.00B 539.30A 565.90B 563.50 +23.00 540.50 1380 ---- 561.10B 534.30A 561.00B 558.50 +23.00 535.50 1390 ---- 551.10B 524.30A 551.00B 548.50 +23.00 525.50 1400 ---- 541.00B 514.30A 540.90B 538.50 +23.00 515.50 1410 ---- 531.10B 504.30A 531.00B 528.50 +23.00 505.50 1420 ---- 521.10B 494.30A 521.00B 518.50 +23.00 495.50 1425 ---- 516.00B 489.30A 515.90B 513.50 +23.00 490.50 1430 ---- 511.00B 484.30A 510.90B 508.50 +23.00 485.50 1440 ---- 501.10B 474.30A 501.00B 498.50 +23.00 475.50 1450 ---- 491.10B 464.20A 491.00B 488.50 +23.00 465.50 1460 ---- 481.00B 454.30A 480.90B 478.50 +23.00 455.50 1465 ---- 476.00B 449.30A 475.90B 473.50 +23.00 450.50 1470 ---- 471.10B 444.30A 471.00B 468.50 +23.00 445.50 1475 ---- 466.00B 439.30A 465.90B 463.50 +23.00 440.50 1480 ---- 461.00B 434.30A 460.90B 458.50 +23.00 435.50 1485 ---- 456.10B 429.30A 456.00B 453.50 +23.00 430.50 1490 ---- 451.00B 424.30A 450.90B 448.50 +23.00 425.50 1495 ---- 446.00B 419.30A 445.90B 443.50 +23.00 420.50 1500 ---- 441.10B 414.30A 441.00B 438.50 +23.00 415.50 1505 ---- 436.10B 409.30A 436.00B 433.50 +23.00 410.50 1510 ---- 431.10B 404.30A 431.00B 428.50 +23.00 405.50 1515 ---- 426.10B 399.30A 426.00B 423.50 +23.00 400.50 1520 ---- 421.10B 394.20A 421.00B 418.50 +23.00 395.50 1525 ---- 416.50B 388.90A 416.50B 413.50 +23.00 390.50 1 1530 ---- 411.50B 383.90A 411.50B 408.50 +23.00 385.50 1535 ---- 406.50B 378.90A 406.50B 403.50 +23.00 380.50 1540 ---- 401.50B 373.90A 401.50B 398.50 +23.00 375.50 1545 ---- 396.50B 368.90A 396.50B 393.50 +23.00 370.50 1550 ---- 391.50B 363.90A 391.50B 388.50 +23.00 365.50 1555 ---- 386.50B 358.90A 386.50B 383.50 +23.00 360.50 1560 ---- 381.50B 353.90A 381.50B 378.50 +23.00 355.50 1565 ---- 376.50B 348.90A 376.50B 373.50 +23.00 350.50 1570 ---- 371.50B 343.90A 371.50B 368.50 +23.00 345.50 1575 ---- 366.50B 338.90A 366.50B 363.50 +23.00 340.50 1580 ---- 361.50B 333.90A 361.50B 358.50 +23.00 335.50 1585 ---- 356.50B 328.90A 356.50B 353.50 +23.00 330.50 1590 ---- 351.50B 323.90A 351.50B 348.50 +23.00 325.50 1595 ---- 346.50B 318.90A 346.50B 343.50 +23.00 320.50 1600 ---- 341.50B 313.90A 341.50B 338.50 +23.00 315.50 3 1605 ---- 336.50B 308.90A 336.50B 333.50 +23.00 310.50 1610 ---- 331.50B 303.90A 331.50B 328.50 +23.00 305.50 1 1615 ---- 326.50B 298.90A 326.50B 323.50 +23.00 300.50 1 1620 ---- 321.50B 293.90A 321.50B 318.50 +23.00 295.50 1625 ---- 316.50B 288.70A 316.50B 313.50 +23.00 290.50 6 1630 ---- 311.50B 283.90A 311.50B 308.50 +23.00 285.50 3 1635 ---- 306.50B 278.90A 306.50B 303.50 +23.00 280.50 1 1640 ---- 301.50B 273.90A 301.50B 298.50 +23.00 275.50 4 1645 ---- 296.50B 269.00A 296.50B 293.50 +23.00 270.50 12 1650 ---- 291.60B 263.80A 291.60B 288.50 +23.00 265.50 115 1655 ---- 286.60B 259.00A 286.60B 283.50 +22.90 260.60 25 1660 ---- 281.60B 254.10A 281.60B 278.50 +22.90 255.60 10 1665 ---- 276.60B 249.10A 276.60B 273.50 +22.90 250.60 9 1670 ---- 271.60B 244.10A 271.60B 268.50 +22.90 245.60 14 1675 247.00 266.80B 239.00A 239.00A 263.60 +22.90 1 240.70 98 1680 ---- 261.70B 234.20A 261.70B 258.60 +22.90 235.70 243 1685 ---- 256.70B 229.30A 256.70B 253.60 +22.80 230.80 84 1690 ---- 251.70B 224.30A 251.70B 248.60 +22.80 225.80 262 1695 ---- 246.80B 219.40A 246.80B 243.70 +22.80 220.90 10 1700 ---- 242.00B 214.30A 242.00B 238.70 +22.70 50 216.00 412 1705 ---- 236.90B 209.50A 236.90B 233.70 +22.60 211.10 12 1710 ---- 231.90B 204.60A 231.90B 228.80 +22.60 206.20 64 1715 ---- 227.00B 199.70A 227.00B 223.80 +22.50 201.30 5 1720 ---- 222.00B 194.80A 222.00B 218.90 +22.50 196.40 22 1725 ---- 217.20B 189.70A 217.20B 214.00 +22.50 191.50 308 1730 ---- 212.20B 185.10A 212.20B 209.10 +22.50 186.60 18 1735 ---- 207.30B 180.20A 207.30B 204.10 +22.30 181.80 32 1740 ---- 202.30B 175.40A 202.30B 199.20 +22.30 176.90 17 1745 ---- 197.40B 170.50A 197.40B 194.30 +22.20 172.10 271 1750 ---- 192.70B 165.50A 192.70B 189.40 +22.10 167.30 507 1755 ---- 187.70B 160.90A 187.70B 184.60 +22.10 162.50 31 1760 ---- 182.80B 156.10A 182.80B 179.70 +22.00 157.70 158 1765 ---- 177.90B 151.30A 177.90B 174.90 +22.00 152.90 410 1770 ---- 173.10B 146.60A 173.10B 170.00 +21.80 148.20 213 1775 ---- 168.40B 141.70A 168.40B 165.20 +21.70 2 143.50 2 952 1780 ---- 163.50B 137.20A 163.40B 160.40 +21.60 138.80 1 160 1785 ---- 158.70B 132.50A 158.70B 155.70 +21.60 134.10 18 815 1790 ---- 153.90B 127.90A 153.90B 150.90 +21.40 129.50 5 32 1795 ---- 149.20B 123.10A 149.20B 146.20 +21.30 124.90 41 1800 137.10 144.60B 118.60A 144.60B 141.50 +21.10 2 120.40 2 3329 1805 ---- 139.80B 114.10A 139.80B 136.90 +21.00 115.90 3 53 1810 ---- 135.10B 109.70A 135.10B 132.20 +20.80 111.40 1 277 1815 ---- 130.50B 105.30A 130.50B 127.60 +20.60 107.00 1 610 1820 105.00 126.00B 101.00A 126.00B 123.10 +20.40 12 102.70 32 416 1825 115.50 121.50B 96.70A 110.80A 118.60 +20.20 12 98.40 3 599 1830 ---- 117.00B 92.50A 117.00B 114.10 +19.90 94.20 99 1835 ---- 112.60B 88.40A 112.60B 109.70 +19.70 10 90.00 10 53 1840 ---- 108.20B 84.30A 108.20B 105.40 +19.50 5 85.90 5 417 1845 80.00 103.90B 80.00 103.90B 101.10 +19.20 5 81.90 84 1850 78.10 99.60B 76.50A 76.50A 96.90 +18.90 56 78.00 1 2977 1855 ---- 95.40B 72.80A 95.40B 92.70 +18.50 74.20 2 294 1860 70.60 91.30B 69.10A 91.30B 88.70 +18.20 1 70.50 1 371 1865 ---- 87.20B 65.50A 87.20B 84.70 +17.80 1 66.90 1 150 1870 ---- 83.30B 62.00A 83.30B 80.70 +17.30 1 63.40 650 237 1875 59.50 79.40B 58.60A 58.70A 76.90 +16.90 62 60.00 100 1619 1880 ---- 75.60B 55.40A 75.60B 73.20 +16.50 5 56.70 2 336 1885 ---- 71.90B 51.90A 71.90B 69.60 +16.00 2 53.60 12 118 1890 64.60 68.30B 49.00A 68.30B 66.00 +15.50 1 50.50 2 73 1895 64.50 64.90B 45.90A 64.30B 62.60 +15.00 2 47.60 7 166 1900 45.00 61.50B 41.30 59.90A 59.30 +14.50 1424 44.80 1848 5929 1905 51.60 58.20B 40.20A 50.70A 56.10 +13.90 32 42.20 60 124 1910 39.80 55.10B 37.60A 47.80A 53.00 +13.40 11 39.60 351 1495 1915 47.70 52.00B 35.30A 45.00A 50.10 +13.00 3 37.10 19 67 1920 34.60 49.10B 33.10A 49.10B 47.20 +12.40 55 34.80 1160 833 1925 37.00 46.30 30.90A 45.10A 44.50 +11.90 2014 32.60 361 3323 1930 34.90 43.70B 28.90A 37.50A 41.80 +11.30 31 30.50 357 363 1935 28.40 41.10B 27.10A 41.10B 39.30 +10.80 160 28.50 42 94 1940 28.90 38.70B 25.30A 37.50A 36.90 +10.30 122 26.60 156 96 1945 28.00 36.40B 23.60A 30.90A 34.70 +9.90 52 24.80 11 54 1950 23.20 34.20 22.00A 33.10A 32.50 +9.40 2510 23.10 1886 4799 1955 25.10 32.00 20.50A 31.10A 30.50 +9.00 7 21.50 541 729 1960 21.80 30.00B 19.10A 30.00B 28.50 +8.40 120 20.10 45 158 1965 23.70 28.10B 17.80A 28.10B 26.70 +8.00 13 18.70 6 95 1970 21.40 26.30B 16.50A 26.30B 24.90 +7.60 63 17.30 511 359 1975 18.50 24.70 15.40A 24.00A 23.30 +7.20 1517 16.10 312 1039 1980 22.40 23.10B 14.30A 23.10B 21.80 +6.80 64 15.00 167 323 1985 19.50 21.60B 13.30A 21.60B 20.30 +6.40 10 13.90 6 44 1990 19.40 20.30 12.40A 19.60A 19.00 +6.10 68 12.90 297 613 1995 18.90 18.90 11.50A 18.40A 17.70 +5.70 25 12.00 2 112 2000 11.00 17.70 10.70A 17.20A 16.50 +5.40 924 11.10 897 6187 2005 13.40 16.40B 10.00A 16.40B 15.40 +5.10 11 10.30 2 95 2010 11.50 15.30B 9.20A 9.40A 14.40 +4.80 10 9.60 3 163 2015 11.10 14.40 8.60A 14.40 13.40 +4.50 17 8.90 7 39 2020 10.60 13.30B 8.00A 8.20A 12.50 +4.20 2 8.30 9 110 2025 9.90 12.40 7.40A 12.40 11.60 +3.90 402 7.70 109 208 2030 8.00 11.60B 6.80 11.40A 10.90 +3.80 476 7.10 533 2350 2035 10.00 10.80B 6.50A 10.60A 10.10 +3.50 2 6.60 4 88 2040 8.60 10.10B 6.00A 10.10B 9.50 +3.30 23 6.20 22 180 2045 6.30 9.40B 5.60A 5.70A 8.80 +3.10 32 5.70 51 167 2050 5.40 8.90 5.20A 8.70A 8.20 +2.90 1229 5.30 756 4213 2055 4.70 8.20 4.60 8.10A 7.70 +2.80 23 4.90 53 73 2060 6.00 7.70B 4.50A 7.70B 7.20 +2.60 29 4.60 3 82 2065 5.20 7.20B 4.20A 7.20B 6.70 +2.40 5 4.30 5 43 2070 4.50 6.70B 3.90A 6.70B 6.30 +2.30 278 4.00 25 197 2075 4.50 6.30B 4.20 6.30B 5.90 +2.20 24 3.70 10 6057 2080 4.50 5.90 3.40A 5.80A 5.50 +2.00 29 3.50 5 133 2085 3.80 5.50B 3.80 5.50B 5.20 +2.00 23 3.20 35 50 2090 3.80 5.10B 3.80 3.10A 4.80 +1.80 13 3.00 3 77 2095 2.90 4.80B 2.90 4.40A 4.50 +1.70 13 2.80 8 37 2100 2.60 4.50 2.40 4.50 4.30 +1.70 267 2.60 222 3284 2105 3.00 4.30B 3.00 4.30B 4.00 +1.50 8 2.50 4 56 2110 2.40 4.00B 2.40 3.50A 3.80 +1.50 4 2.30 324 2115 2.10 3.80B 2.10 3.80B 3.50 +1.30 8 2.20 14 125 2120 2.30 3.50B 2.30 3.50B 3.30 +1.30 7 2.00 4 181 2125 2.10 3.40 2.10 3.40 3.10 +1.20 22 1.90 86 2130 2.90 3.10B 2.90 3.10B 3.00 +1.20 6 1.80 2 49 2135 2.10 2.90B 2.10 2.90B 2.80 +1.10 5 1.70 1 16 2140 2.60 2.80B 2.60 2.80B 2.60 +1.00 7 1.60 100 2145 2.00 2.60 2.00 2.60 2.50 +1.00 59 1.50 7 2150 1.90 2.50 1.90 2.50 2.30 +.90 48 1.40 18 1585 2155 ---- 2.30B ---- 2.30B 2.20 +.90 1.30 1 11 2160 2.00 2.20B 2.00 2.20B 2.10 +.90 2 1.20 45 2165 ---- 2.10B ---- 2.10B 2.00 +.80 1.20 226 2170 ---- 2.00B ---- 2.00B 1.90 +.80 1.10 46 2175 ---- 1.90B ---- 1.90B 1.80 +.70 1 1.10 44 2180 ---- 1.80B ---- 1.80B 1.70 +.70 1 1.00 137 2185 1.40 1.70B 1.40 1.70B 1.60 +.70 7 .90 1 37 2190 1.20 1.60B 1.20 1.00A 1.50 +.60 11 .90 105 2195 ---- 1.50B ---- 1.50B 1.50 +.60 .90 5 31 2200 1.00 1.50 1.00 1.50 1.40 +.60 28 .80 6 6212 2205 1.10 1.40B 1.10 1.40B 1.30 +.50 89 .80 23 23 2210 1.00 1.30B 1.00 .90A 1.30 +.60 7 .70 4 2215 ---- 1.30B ---- 1.30B 1.20 +.50 44 .70 28 2220 1.30 1.30 1.30 1.30 1.20 +.50 1 .70 43 2225 1.00 1.20B 1.00 1.20B 1.10 +.40 1 .70 62 2230 1.00 1.10B 1.00 1.10B 1.10 +.50 2 .60 1 22 2235 ---- 1.10B ---- 1.10B 1.00 +.40 .60 1 2240 .90 1.00B .90 1.00B 1.00 +.40 1 .60 42 2245 ---- 1.00B ---- 1.00B .90 +.30 .60 5 2250 .70 .90B .60 .90B .90 +.40 18 .50 2672 2255 ---- .90B ---- .90B .90 +.40 .50 1 2260 .50 .90B .50 .90B .80 +.30 81 .50 26 2265 ---- .80B ---- .80B .80 +.30 .50 6 2270 ---- .80B ---- .80B .80 +.30 .50 4 2275 .70 .80B .70 .80B .70 +.30 35 .40 38 2280 ---- .70B ---- .70B .70 +.30 .40 33 2290 .70 .70 .70 .70 .70 +.30 7 .40 17 2300 .60 .60 .60 .60 .60 +.20 8 .40 1837 2305 .60 .60 .60 .60 .60 +.20 1 .40 4 2310 ---- .60B ---- .60B .60 +.20 .40 24 2320 ---- .60B ---- .60B .50 +.20 76 .30 21 49 2325 ---- .50B ---- .50B .50 +.20 .30 94 2330 ---- .50B ---- .50B .50 +.20 .30 1 6 2340 .50 .50 .50 .50 .50 +.20 10 .30 41 2350 .50 .50 .50 .50 .40 +.10 900 .30 1 28 2360 .50 .50 .50 .50 .40 +.10 10 .30 76 2370 ---- .40B ---- .40B .40 +.10 .30 11 2375 ---- .40B ---- .40B .40 +.10 .30 245 2400 ---- .30B ---- .30B .30 +.10 12 .20 911 2425 ---- .30B ---- .30B .30 +.10 .20 174 2450 ---- .30B ---- .30B .30 +.10 .20 80 2475 .30 .30 .30 .30 .20 UNCH 17 .20 109 2500 ---- .30B ---- .30B .20 UNCH .20 617 2525 ---- ---- ---- ---- .20 UNCH .20 230 2550 ---- ---- ---- ---- .20 UNCH .20 481 2600 ---- ---- ---- ---- .20 +.10 .10 137 2650 .20 .20 .20 .20 .10 UNCH 5 .10 201 2700 .10 .10 .10 .10 .10 UNCH 1 .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 .10 425 3000 ---- ---- ---- ---- .10 UNCH .10 864 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 940.50B 914.80A 940.40B 938.50 +23.00 915.50 6 1025 ---- 915.50B 889.80A 915.40B 913.50 +23.00 890.50 1050 ---- 890.60B 864.80A 890.40B 888.50 +23.00 865.50 1075 ---- 865.60B 839.80A 865.40B 863.50 +23.00 840.50 1100 ---- 840.60B 814.70A 840.50B 838.50 +23.00 815.50 1125 ---- 815.60B 789.80A 815.50B 813.50 +23.00 790.50 1150 ---- 790.60B 764.70A 790.50B 788.50 +23.00 765.50 1175 ---- 765.60B 739.70A 765.50B 763.50 +23.00 740.50 1200 ---- 740.60B 714.70A 740.40B 738.50 +23.00 715.50 1225 ---- 715.70B 689.70A 715.50B 713.50 +23.00 690.50 1250 ---- 690.70B 664.60A 690.60B 688.50 +23.00 665.50 1 1275 ---- 665.70B 639.60A 665.60B 663.50 +23.00 640.50 1300 ---- 640.70B 614.60A 640.60B 638.50 +23.00 615.50 23 1325 ---- 615.70B 589.60A 615.60B 613.50 +23.00 590.50 1350 ---- 590.80B 564.60A 590.60B 588.50 +23.00 565.50 1360 ---- 580.60B 554.60A 580.50B 578.50 +23.00 555.50 1370 ---- 570.80B 544.60A 570.60B 568.50 +23.00 545.50 1375 ---- 565.80B 539.60A 565.70B 563.50 +23.00 540.50 1380 ---- 560.80B 534.60A 560.70B 558.50 +23.00 535.50 1390 ---- 550.80B 524.30A 550.70B 548.50 +23.00 525.50 1400 ---- 540.80B 514.60A 540.70B 538.50 +23.00 515.50 26 1410 ---- 530.80B 504.50A 530.70B 528.50 +23.00 505.50 1420 ---- 520.80B 494.60A 520.70B 518.50 +23.00 495.50 1425 ---- 515.80B 489.60A 515.70B 513.50 +23.00 490.50 1430 ---- 510.80B 484.60A 510.70B 508.50 +23.00 485.50 1440 ---- 500.80B 474.30A 500.70B 498.50 +23.00 475.50 1450 ---- 490.90B 464.40A 490.90B 488.50 +23.00 7 465.50 2 38 1460 ---- 480.90B 454.40A 480.90B 478.50 +23.00 455.50 1465 ---- 475.90B 449.40A 475.80B 473.50 +23.00 450.50 1470 ---- 470.80B 444.40A 470.80B 468.50 +23.00 445.50 1475 ---- 465.80B 439.40A 465.80B 463.50 +23.00 440.50 1480 ---- 460.80B 434.30A 460.80B 458.50 +23.00 435.50 1485 ---- 455.80B 429.30A 455.80B 453.50 +23.00 430.50 1490 ---- 450.90B 424.30A 450.90B 448.50 +23.00 425.50 1495 ---- 445.90B 419.30A 445.90B 443.50 +23.00 420.50 1500 ---- 440.90B 414.50A 440.80B 438.50 +23.00 415.50 1505 ---- 435.80B 409.30A 435.70B 433.50 +23.00 410.50 1510 ---- 430.80B 404.60A 430.70B 428.50 +23.00 405.50 1 1515 ---- 425.80B 399.50A 425.70B 423.50 +23.00 400.50 1520 ---- 420.90B 394.60A 420.80B 418.50 +23.00 395.50 1525 ---- 415.90B 389.60A 415.80B 413.50 +23.00 390.50 1530 ---- 410.90B 384.50A 410.80B 408.50 +23.00 385.50 1535 ---- 405.90B 379.50A 405.80B 403.50 +23.00 380.50 1540 ---- 400.90B 374.60A 400.70B 398.50 +23.00 375.50 1545 ---- 395.90B 369.30A 395.70B 393.50 +23.00 370.50 1550 ---- 391.00B 364.40A 390.80B 388.50 +23.00 365.50 5 1555 ---- 385.90B 359.40A 385.80B 383.50 +23.00 360.50 1560 ---- 380.90B 354.40A 380.80B 378.50 +23.00 355.50 1565 ---- 376.00B 349.50A 376.00B 373.50 +23.00 350.50 1570 ---- 371.00B 344.60A 371.00B 368.50 +23.00 345.50 1575 ---- 365.90B 338.70A 365.80B 363.50 +23.00 340.50 3 1 1580 ---- 361.00B 334.50A 361.00B 358.50 +23.00 335.50 1585 ---- 356.00B 329.60A 356.00B 353.50 +23.00 330.50 1 1590 ---- 351.00B 324.40A 350.90B 348.50 +23.00 325.50 1595 ---- 346.10B 319.70A 345.90B 343.50 +22.90 320.60 7 1600 ---- 341.80B 313.90A 341.80B 338.50 +22.90 315.60 83 1605 ---- 336.20B 309.70A 336.10B 333.50 +22.90 310.60 3 1610 ---- 331.20B 304.60A 331.10B 328.50 +22.80 305.70 7 1615 ---- 326.30B 299.70A 326.20B 323.60 +22.90 300.70 8 1620 321.70 321.70 294.60A 319.40A 318.60 +22.80 1 295.80 12 1625 ---- 316.90B 289.20A 316.90B 313.60 +22.80 290.80 17 1630 ---- 311.40B 284.80A 311.30B 308.60 +22.70 285.90 6 1635 ---- 306.50B 279.90A 306.40B 303.70 +22.70 281.00 12 1640 ---- 301.60B 275.20A 301.60B 298.70 +22.60 276.10 14 1645 ---- 296.60B 270.20A 296.50B 293.80 +22.60 271.20 15 1650 ---- 292.20B 264.70A 292.20B 288.90 +22.60 266.30 2 252 1655 ---- 286.70B 260.50A 286.60B 283.90 +22.50 261.40 27 1660 ---- 281.80B 255.60A 281.70B 279.00 +22.50 256.50 33 1665 ---- 276.90B 250.60A 276.80B 274.10 +22.50 251.60 28 1670 ---- 272.00B 245.70A 271.90B 269.20 +22.50 246.70 65 1675 ---- 267.60B 240.30A 267.60B 264.30 +22.40 241.90 2 33 1680 ---- 262.20B 235.90A 262.10B 259.40 +22.40 237.00 11 1685 ---- 257.30B 231.20A 257.20B 254.50 +22.30 232.20 12 1690 ---- 252.50B 226.30A 252.40B 249.60 +22.20 227.40 15 1695 ---- 247.60B 221.40A 247.50B 244.80 +22.20 222.60 6 1700 ---- 243.20B 216.20A 243.20B 239.90 +22.10 217.80 69 925 1705 ---- 237.90B 212.00A 237.80B 235.10 +22.10 213.00 226 1710 ---- 233.10B 207.20A 233.00B 230.30 +22.10 208.20 2 1715 ---- 228.30B 202.50A 228.20B 225.50 +22.00 203.50 252 1720 ---- 223.50B 197.80A 223.40B 220.70 +21.90 198.80 105 1725 ---- 219.10B 192.60A 219.10B 215.90 +21.80 1 194.10 273 1730 214.50 214.50 188.30A 212.10A 211.10 +21.70 1 189.40 4 1735 ---- 209.20B 184.00A 209.10B 206.40 +21.70 184.70 2 1740 ---- 204.50B 179.10A 204.40B 201.70 +21.60 180.10 1 152 1745 ---- 199.80B 174.50A 199.70B 197.00 +21.50 24 175.50 164 1750 ---- 195.40B 169.40A 195.40B 192.30 +21.40 1 170.90 8 969 1755 ---- 190.30B 164.90A 190.30B 187.60 +21.30 166.30 2 4 1760 ---- 185.70B 160.40A 185.60B 183.00 +21.20 161.80 2 54 1765 ---- 181.10B 155.90A 181.00B 178.40 +21.00 157.40 3 5 1770 ---- 176.50B 151.50A 176.40B 173.80 +20.90 152.90 4 111 1775 ---- 172.30B 147.10A 172.30B 169.30 +20.80 148.50 2 104 1780 ---- 167.70B 142.70A 167.70B 164.80 +20.70 144.10 3 13 1785 ---- 163.30B 138.40A 163.30B 160.30 +20.50 139.80 1 1 1790 ---- 158.80B 134.10A 158.80B 155.80 +20.20 135.60 2 155 1795 ---- 154.40B 129.90A 154.40B 151.40 +20.10 131.30 2 166 1800 ---- 150.00B 125.80A 150.00B 147.10 +19.90 8 127.20 1502 1805 ---- 145.60B 121.70A 145.60B 142.80 +19.80 123.00 30 1810 ---- 141.30B 117.60A 141.30B 138.50 +19.50 119.00 351 1815 ---- 137.10B 113.60A 137.10B 134.30 +19.30 6 115.00 88 1820 128.00 132.90B 109.70A 132.90B 130.10 +19.00 2 111.10 136 1825 ---- 128.70B 105.90A 128.70B 126.00 +18.80 107.20 314 1830 ---- 124.60B 102.10A 124.60B 122.00 +18.60 103.40 168 1835 119.50 120.60B 98.40A 118.40A 118.00 +18.30 2 99.70 131 1840 ---- 116.60B 94.70A 116.60B 114.00 +18.00 83 96.00 900 831 1845 99.00 112.70B 91.20A 91.20A 110.20 +17.80 26 92.40 4 162 1850 101.00 108.90B 87.70A 100.00A 106.40 +17.50 10 88.90 87 1930 1855 ---- 105.10B 84.30A 105.10B 102.60 +17.10 85.50 422 1860 ---- 101.30B 81.00A 101.30B 99.00 +16.80 82.20 58 1865 79.10 97.70B 77.70A 77.70A 95.40 +16.50 1 78.90 87 1870 76.00 94.10B 74.60A 74.60A 91.90 +16.20 1 75.70 1 16 1875 72.80 90.70B 71.30A 71.50A 88.50 +15.90 20 72.60 100 578 1880 ---- 87.30B 68.40A 87.30B 85.10 +15.50 7 69.60 118 1885 ---- 83.90B 65.60A 83.90B 81.90 +15.20 66.70 88 1890 ---- 80.70B 62.60A 80.70B 78.70 +14.80 6 63.90 2 705 1895 ---- 77.60B 59.90A 77.60B 75.60 +14.50 6 61.10 140 1900 58.20 74.50B 56.70A 57.40A 72.60 +14.10 169 58.50 145 4305 1905 ---- 71.50B 54.30A 71.50B 69.60 +13.70 55.90 49 1910 ---- 68.60B 51.80A 68.60B 66.80 +13.40 53.40 3 28 1915 63.20 65.80B 49.50A 62.50A 64.00 +13.00 4 51.00 6 95 1920 50.70 63.10B 47.20A 63.10B 61.30 +12.60 1 48.70 22 22 1925 50.40 60.50B 45.00A 45.70A 58.80 +12.30 55 46.50 187 877 1930 50.90 57.90B 43.00A 57.90B 56.20 +11.80 10 44.40 113 1935 46.10 55.50B 41.10A 55.50B 53.80 +11.50 6 42.30 1 127 1940 ---- 53.10B 39.10A 53.10B 51.50 +11.20 19 40.30 2 85 1945 41.00 51.00 37.40A 49.70A 49.20 +10.80 15 38.40 7 34 1950 43.40 48.60B 35.60A 48.40B 47.10 +10.50 1139 36.60 3604 3249 1955 42.40 46.40B 34.10A 41.50A 45.00 +10.10 1 34.90 42 66 1960 40.40 44.40B 32.40A 44.40B 43.00 +9.80 8 33.20 40 59 1965 ---- 42.40B 30.80A 42.40B 41.00 +9.40 31.60 54 1970 39.20 40.50B 29.40A 40.40B 39.20 +9.10 4 30.10 60 247 1975 37.50 38.70B 28.00A 38.70B 37.40 +8.80 55 28.60 78 1068 1980 28.10 36.90B 26.60A 26.80A 35.70 +8.50 32 27.20 13 1262 1985 ---- 35.20B 25.40A 35.20B 34.00 +8.10 25.90 39 1990 ---- 33.60B 24.20A 33.60B 32.50 +7.90 9 24.60 57 1995 ---- 32.10B 23.00A 32.10B 31.00 +7.60 23.40 1 48 2000 22.50 30.60B 21.70 30.60B 29.50 +7.20 2123 22.30 1538 4925 2005 ---- 29.20B 20.80A 29.20B 28.10 +6.90 1 21.20 4 5 2010 26.00 27.90B 19.80A 27.90B 26.80 +6.60 10 20.20 18 586 2015 ---- 26.60B 18.90A 26.60B 25.60 +6.40 19.20 18 2020 19.10 25.40B 18.00A 18.00A 24.40 +6.20 21 18.20 82 2025 ---- 24.20B 17.10A 24.20B 23.20 +5.90 209 17.30 96 408 2030 ---- 23.10B 16.30A 23.10B 22.10 +5.60 11 16.50 1 26 2035 18.10 22.00B 15.50A 15.60A 21.10 +5.40 1 15.70 2 39 2040 20.10 21.00B 14.80A 21.00B 20.10 +5.20 24 14.90 209 2045 ---- 20.00B 14.10A 20.00B 19.20 +5.00 20 14.20 68 2050 15.10 19.10B 13.40A 16.90A 18.30 +4.80 251 13.50 1426 1848 2055 ---- 18.20B 12.70A 18.20B 17.40 +4.50 12.90 19 2060 14.00 17.40B 12.10A 17.40B 16.60 +4.40 13 12.20 23 61 2065 12.10 16.60B 11.60A 11.60A 15.80 +4.10 12 11.70 12 22 2070 11.30 15.90B 11.00A 11.00A 15.10 +4.00 14 11.10 6 107 2075 10.40 15.10 10.40 15.10 14.40 +3.80 782 10.60 70 292 2080 13.30 14.40B 10.00A 14.40B 13.70 +3.60 1 10.10 103 354 2085 9.40 13.80B 9.40 13.80B 13.10 +3.50 9 9.60 20 2090 11.20 13.20B 9.10A 13.10B 12.50 +3.30 15 9.20 5 177 2095 8.50 12.60B 8.50 12.60B 11.90 +3.20 14 8.70 6 20 2100 8.80 12.20 8.60 12.20 11.40 +3.10 2222 8.30 85 1825 2105 8.50 11.50B 7.90A 11.50B 10.90 +3.00 20 7.90 3 70 2110 ---- 11.00B ---- 11.00B 10.40 +2.80 7.60 82 2115 8.60 10.50B 7.40 9.30A 9.90 +2.70 13 7.20 10 2120 9.80 10.00B 9.80 10.00B 9.50 +2.60 1 6.90 3 75 2125 7.50 9.60B 7.50 6.70A 9.10 +2.50 7 6.60 5 59 2130 7.40 9.20B 7.40 9.20B 8.70 +2.40 1 6.30 2 118 2135 ---- 8.80B ---- 8.80B 8.30 +2.30 6.00 1 6 2140 6.80 8.40B 6.80 8.40B 8.00 +2.20 1 5.80 20 72 2145 ---- 8.10B ---- 8.10B 7.60 +2.10 3 5.50 1 17 2150 5.20 7.80B 5.20 7.80B 7.30 +2.00 35 5.30 5 201 2155 ---- 7.40B ---- 7.40B 7.00 +1.90 1 5.10 4 11 2160 ---- 7.10B ---- 7.10B 6.70 +1.90 17 4.80 98 2165 5.20 6.80B 5.20 6.80B 6.40 +1.80 19 4.60 2 30 2170 ---- 6.50B ---- 6.50B 6.20 +1.80 4.40 2 46 2175 5.00 6.30B 5.00 6.30B 5.90 +1.60 3 4.30 8 99 2180 ---- 6.00B ---- 6.00B 5.70 +1.60 4.10 22 2185 ---- 5.80B ---- 5.80B 5.50 +1.60 3.90 1 3 2190 ---- 5.60B ---- 5.60B 5.30 +1.50 3.80 73 2195 5.00 5.30B 5.00 5.30B 5.10 +1.50 2 3.60 32 2200 3.90 5.20 3.90 5.20 4.90 +1.40 1132 3.50 8 1140 2205 4.80 4.90B 4.80 4.90B 4.70 +1.40 5 3.30 1 18 2210 ---- 4.70B ---- 4.70B 4.50 +1.30 3.20 30 2215 ---- 4.60B ---- 4.60B 4.40 +1.30 2 3.10 7 2220 ---- 4.40B ---- 4.40B 4.20 +1.20 3.00 3 37 2225 ---- 4.20B ---- 4.20B 4.10 +1.20 2.90 9 115 2230 ---- 4.10B ---- 4.10B 3.90 +1.20 2.70 4 38 2235 ---- 3.90B ---- 3.90B 3.80 +1.20 3 2.60 5 30 2240 ---- 3.80B ---- 3.80B 3.70 +1.20 3 2.50 4 23 2245 ---- 3.60B ---- 3.60B 3.50 +1.00 2.50 5 20 2250 ---- 3.50B ---- 3.50B 3.40 +1.00 5 2.40 12 1740 2255 ---- 3.40B ---- 3.40B 3.30 +1.00 2.30 31 34 2260 ---- 3.30B ---- 3.30B 3.20 +1.00 1 2.20 85 2265 ---- 3.20B ---- 3.20B 3.10 +1.00 1 2.10 7 2270 3.00 3.00 3.00 3.00 3.00 +1.00 1 2.00 1 16 2275 2.70 2.90B 2.70 2.90B 2.90 +.90 1 2.00 138 2280 2.20 2.80B 2.20 2.80B 2.80 +.90 2 1.90 136 2285 2.50 2.70B 2.50 2.70B 2.70 +.90 1 1.80 7 2290 ---- 2.60B ---- 2.60B 2.60 +.80 1.80 3 2300 1.70 2.50 1.70 2.50 2.40 +.70 31 1.70 6 1258 2310 2.10 2.30B 2.10 2.30B 2.30 +.70 1 1.60 8 2320 ---- 2.20B ---- 2.20B 2.10 +.60 1.50 40 2325 1.80 2.10 1.80 2.10 2.10 +.70 6 1.40 1 65 2330 ---- 2.00B ---- 2.00B 2.00 +.60 1.40 6 2340 2.00 2.00 2.00 2.00 1.90 +.60 1 1.30 8 2350 1.50 1.80 1.50 1.80 1.80 +.60 911 1.20 3 549 2360 1.60 1.70B 1.60 1.70B 1.70 +.60 7 1.10 12 2370 1.60 1.60 1.60 1.60 1.60 +.50 14 1.10 123 2375 ---- 1.50B ---- 1.50B 1.50 +.50 1.00 134 2400 1.30 1.40 1.30 1.40 1.30 +.40 44 .90 6 695 2425 ---- 1.20B ---- 1.20B 1.10 +.30 1 .80 62 2450 .80 1.00 .80 1.00 1.00 +.30 11 .70 2 56 2475 ---- .90B ---- .90B .90 +.30 .60 25 2500 .60 .80B .60 .80B .80 +.20 7 .60 1 896 2525 ---- .70B ---- .70B .70 +.20 .50 139 2550 ---- .60B ---- .60B .60 +.10 .50 151 2700 ---- .40B ---- .40B .40 +.10 .30 990 3000 .20 .30 .20 .30 .20 UNCH 150 .20 380 OG MAY23 Gold Option CALL 1000 ---- 957.30B 931.50A 957.20B 955.40 +23.10 932.30 1025 ---- 932.40B 906.90A 932.40B 930.40 +23.10 907.30 1050 ---- 907.50B 882.00A 907.40B 905.40 +23.10 882.30 1075 ---- 882.50B 857.00A 882.30B 880.40 +23.10 857.30 1100 ---- 857.50B 831.70A 857.40B 855.40 +23.10 832.30 1125 ---- 832.50B 806.70A 832.40B 830.40 +23.10 807.30 1150 ---- 807.60B 781.90A 807.40B 805.40 +23.10 782.30 1175 ---- 782.60B 756.70A 782.40B 780.40 +23.10 757.30 1200 ---- 757.60B 731.60A 757.50B 755.40 +23.10 732.30 1225 ---- 732.60B 706.70A 732.50B 730.40 +23.10 707.30 1250 ---- 707.60B 681.30A 707.50B 705.40 +23.10 682.30 1 1275 ---- 682.60B 656.60A 682.40B 680.40 +23.10 657.30 1300 ---- 657.70B 631.60A 657.60B 655.40 +23.10 632.30 9 1325 ---- 632.70B 606.20A 632.60B 630.40 +23.10 607.30 1350 ---- 607.70B 581.40A 607.60B 605.40 +23.10 582.30 1375 ---- 582.60B 556.50A 582.50B 580.40 +23.10 557.30 1380 ---- 577.70B 551.50A 577.60B 575.40 +23.10 552.30 1390 ---- 567.70B 541.30A 567.60B 565.40 +23.10 542.30 1400 ---- 557.60B 531.20A 557.50B 555.40 +23.10 532.30 1410 ---- 547.70B 521.20A 547.50B 545.40 +23.10 522.30 1420 ---- 537.60B 511.40A 537.60B 535.40 +23.10 512.30 1425 ---- 532.80B 506.70A 532.60B 530.40 +23.10 507.30 1430 ---- 527.80B 501.70A 527.60B 525.40 +23.10 502.30 1440 ---- 517.80B 491.30A 517.70B 515.40 +23.10 492.30 1450 ---- 507.80B 481.40A 507.70B 505.40 +23.10 482.30 1460 ---- 497.80B 471.40A 497.70B 495.40 +23.10 472.30 1470 ---- 487.80B 461.30A 487.70B 485.40 +23.10 462.30 1475 ---- 482.80B 456.40A 482.70B 480.40 +23.10 457.30 1480 ---- 477.80B 451.40A 477.70B 475.40 +23.10 452.30 1485 ---- 472.80B 446.40A 472.70B 470.40 +23.10 447.30 1490 ---- 467.80B 441.40A 467.70B 465.40 +23.10 442.30 1495 ---- 462.80B 436.40A 462.70B 460.40 +23.10 437.30 1500 ---- 457.90B 431.30A 457.70B 455.40 +23.10 432.30 1505 ---- 452.80B 426.40A 452.60B 450.40 +23.10 427.30 1510 ---- 447.80B 421.40A 447.60B 445.40 +23.10 422.30 1515 ---- 442.80B 416.40A 442.60B 440.40 +23.10 417.30 1520 ---- 437.90B 411.40A 437.70B 435.40 +23.10 412.30 1525 ---- 432.90B 406.40A 432.70B 430.40 +23.10 407.30 1530 ---- 427.90B 401.40A 427.70B 425.40 +23.10 402.30 1535 ---- 422.90B 396.40A 422.70B 420.40 +23.10 397.30 1540 ---- 417.90B 391.40A 417.70B 415.40 +23.10 392.30 1545 ---- 412.80B 386.40A 412.70B 410.40 +23.10 387.30 1550 ---- 407.80B 380.40A 407.70B 405.40 +23.10 382.30 8 1555 ---- 402.80B 376.50A 402.70B 400.40 +23.10 377.30 1560 ---- 397.90B 371.50A 397.80B 395.40 +23.10 372.30 1565 ---- 392.80B 366.50A 392.60B 390.40 +23.10 367.30 1570 ---- 387.80B 361.60A 387.70B 385.40 +23.10 362.30 8 1575 ---- 383.70B 355.60A 383.70B 380.40 +23.00 357.40 10 1580 ---- 378.00B 351.70A 377.80B 375.40 +23.00 352.40 1 1585 ---- 373.00B 346.60A 372.90B 370.40 +23.00 347.40 1590 ---- 368.10B 341.40A 367.90B 365.40 +22.90 342.50 1595 ---- 363.00B 336.40A 362.90B 360.50 +23.00 337.50 1 1600 ---- 358.90B 331.00A 358.90B 355.50 +22.90 332.60 4 6 1605 ---- 353.20B 326.60A 353.00B 350.50 +22.90 327.60 1610 ---- 348.40B 321.60A 348.40B 345.60 +22.90 322.70 2 1615 ---- 343.50B 316.70A 343.50B 340.60 +22.80 317.80 1620 ---- 338.50B 312.00A 338.50B 335.70 +22.80 312.90 1625 ---- 334.20B 306.50A 334.20B 330.70 +22.70 308.00 4 4 1630 ---- 328.70B 302.20A 328.70B 325.80 +22.70 303.10 2 1635 ---- 323.80B 297.30A 323.70B 320.90 +22.70 298.20 1 1640 ---- 318.90B 292.40A 318.80B 316.00 +22.70 293.30 1645 ---- 314.00B 287.50A 313.90B 311.10 +22.60 288.50 1650 ---- 309.60B 282.10A 309.60B 306.20 +22.60 283.60 6 6 1655 ---- 304.30B 277.80A 304.20B 301.30 +22.50 278.80 1660 ---- 299.40B 273.00A 299.30B 296.40 +22.40 274.00 6 1665 ---- 294.50B 268.20A 294.40B 291.60 +22.40 269.20 6 1670 ---- 289.70B 263.40A 289.60B 286.70 +22.30 264.40 8 1675 ---- 285.30B 258.10A 285.30B 281.90 +22.30 259.60 2 7 1680 ---- 280.00B 253.90A 280.00B 277.00 +22.20 254.80 9 1685 ---- 275.20B 249.30A 275.10B 272.20 +22.10 250.10 3 1690 ---- 270.40B 244.30A 270.30B 267.40 +22.10 245.30 7 1695 ---- 265.60B 239.70A 265.50B 262.60 +22.00 240.60 8 1700 ---- 261.30B 234.40A 261.30B 257.90 +22.00 235.90 1 33 1705 ---- 256.10B 230.50A 256.00B 253.10 +21.90 231.20 6 1710 ---- 251.30B 225.60A 251.20B 248.40 +21.90 226.50 1 1715 ---- 246.60B 221.00A 246.50B 243.60 +21.70 221.90 1 1720 ---- 241.90B 216.30A 241.80B 238.90 +21.60 217.30 4 1725 ---- 237.50B 211.10A 237.50B 234.20 +21.50 212.70 1730 ---- 232.50B 207.30A 232.40B 229.60 +21.50 208.10 1735 ---- 227.80B 201.90A 227.70B 224.90 +21.40 203.50 2 1740 ---- 223.20B 197.40A 223.10B 220.30 +21.30 199.00 4 1745 ---- 218.60B 192.90A 218.50B 215.70 +21.20 194.50 1750 ---- 214.30B 188.40A 214.30B 211.10 +21.10 190.00 286 1755 ---- 209.40B 184.00A 209.30B 206.60 +21.10 185.50 1760 ---- 205.00B 179.50A 205.00B 202.00 +20.90 181.10 1 1 1765 ---- 200.70B 175.20A 200.70B 197.50 +20.80 176.70 10 1770 ---- 196.20B 170.80A 196.20B 193.10 +20.70 172.40 1775 ---- 191.70B 166.50A 191.70B 188.60 +20.50 168.10 257 1780 ---- 187.30B 162.20A 187.30B 184.20 +20.40 163.80 1785 174.10 182.80B 158.00A 182.80B 179.80 +20.30 1 159.50 3 1790 ---- 178.50B 153.80A 178.50B 175.50 +20.20 155.30 1795 ---- 174.10B 149.70A 174.10B 171.20 +20.00 151.20 1800 169.30 169.90B 145.60A 169.50B 166.90 +19.80 6 147.10 223 1805 ---- 165.60B 141.60A 165.60B 162.70 +19.70 143.00 1810 ---- 161.40B 137.60A 161.40B 158.50 +19.50 2 139.00 1815 ---- 157.20B 133.60A 157.20B 154.40 +19.30 135.10 1 1820 ---- 153.10B 129.70A 153.10B 150.30 +19.10 131.20 1825 ---- 149.00B 125.90A 149.00B 146.20 +18.90 127.30 119 1830 ---- 144.90B 122.10A 144.90B 142.20 +18.70 123.50 22 1835 ---- 140.90B 118.40A 140.90B 138.30 +18.50 119.80 5 1840 ---- 137.00B 114.80A 137.00B 134.40 +18.30 6 116.10 10 1845 ---- 133.10B 111.20A 133.10B 130.50 +18.00 112.50 1850 ---- 129.30B 107.70A 129.30B 126.80 +17.80 2 109.00 975 1855 ---- 125.50B 104.20A 125.50B 123.00 +17.50 105.50 1 1860 ---- 121.80B 100.90A 121.80B 119.40 +17.30 102.10 1865 ---- 118.20B 97.60A 118.20B 115.80 +17.00 98.80 10 1870 ---- 114.60B 94.30A 114.60B 112.30 +16.70 95.60 1 10 1875 ---- 111.10B 91.20A 111.10B 108.80 +16.40 92.40 110 1880 ---- 107.60B 88.10A 107.60B 105.40 +16.10 89.30 1 4 1885 ---- 104.30B 85.00A 104.30B 102.10 +15.90 86.20 1 1890 ---- 101.00B 82.10A 101.00B 98.80 +15.50 83.30 22 1895 ---- 97.70B 79.20A 97.70B 95.60 +15.20 80.40 17 1900 ---- 94.60B 76.40A 94.60B 92.50 +14.90 3 77.60 626 1905 ---- 91.50B 73.70A 91.50B 89.50 +14.70 1 74.80 2 1910 ---- 88.50B 71.10A 88.50B 86.50 +14.30 72.20 63 1915 ---- 85.50B 68.50A 85.50B 83.60 +14.00 69.60 1920 77.00 82.60B 66.00A 82.60B 80.80 +13.70 8 67.10 1 9 1925 ---- 79.90B 63.60A 79.90B 78.10 +13.50 1 64.60 4 601 1930 ---- 77.10B 61.20A 77.10B 75.40 +13.10 62.30 12 1935 ---- 74.50B 59.00A 74.50B 72.80 +12.80 60.00 3 1940 ---- 71.90B 56.90A 71.90B 70.30 +12.50 57.80 18 1945 ---- 69.40B 54.70A 69.40B 67.80 +12.20 55.60 5 1950 63.60 67.00B 52.70A 61.10A 65.40 +11.90 277 53.50 18 264 1955 57.90 64.60B 50.60A 50.60A 63.10 +11.60 1 51.50 2 37 1960 61.70 62.30B 48.70A 62.00B 60.90 +11.30 1 49.60 3 1965 ---- 60.10B 46.90A 60.10B 58.70 +11.00 47.70 19 1970 ---- 58.00B 45.20A 58.00B 56.60 +10.70 1 45.90 1 3 1975 ---- 55.90B 43.40A 55.90B 54.60 +10.50 44.10 65 1980 50.30 53.90B 41.70A 48.90A 52.60 +10.10 7 42.50 186 1985 ---- 51.90B 40.20A 51.90B 50.70 +9.90 1 40.80 1 1990 ---- 50.00B 38.60A 50.00B 48.80 +9.50 1 39.30 4034 1995 ---- 48.20B 37.10A 48.20B 47.00 +9.20 1 37.80 2000 37.90 46.40B 35.70A 44.30A 45.30 +9.00 13 36.30 225 489 2005 ---- 44.70B 34.40A 44.70B 43.60 +8.70 1 34.90 6 2010 ---- 43.10B 33.10A 43.10B 42.00 +8.40 33.60 5 2015 ---- 41.50B 31.80A 41.50B 40.50 +8.20 32.30 3 2020 ---- 39.90B 30.50A 39.90B 39.00 +8.00 31.00 11 2025 ---- 38.50B 29.40A 38.50B 37.60 +7.80 29.80 27 2030 ---- 37.00B 28.40A 37.00B 36.20 +7.50 28.70 5 31 2035 ---- 35.70B 27.30A 35.70B 34.80 +7.20 27.60 9 2040 ---- 34.40B 26.20A 34.40B 33.50 +7.00 26.50 2045 30.00 33.10B 25.20A 33.10B 32.30 +6.80 2 25.50 75 2050 ---- 31.90B 24.20A 31.90B 31.10 +6.60 24.50 1081 2055 ---- 30.70B 23.40A 30.70B 30.00 +6.40 23.60 4 2060 29.30 29.60B 22.50A 29.20A 28.90 +6.20 4 22.70 6 2065 ---- 28.50B 21.70A 28.50B 27.80 +5.90 21.90 3 2070 ---- 27.40B 20.90A 27.40B 26.80 +5.80 21.00 1 2075 ---- 26.50B 20.10A 26.50B 25.80 +5.50 20.30 75 2080 ---- 25.50B 19.40A 25.50B 24.90 +5.40 24 19.50 27 48 2085 ---- 24.60B 18.70A 24.60B 24.00 +5.20 18.80 33 2090 ---- 23.70B 18.00A 23.70B 23.10 +5.00 18.10 2095 ---- 22.90B 17.30A 22.90B 22.30 +4.90 17.40 2100 ---- 22.00B 16.70A 22.00B 21.50 +4.70 16.80 310 691 2105 ---- 21.20B 16.10A 21.20B 20.70 +4.50 16.20 4 2110 ---- 20.50B 15.50A 20.50B 20.00 +4.40 15.60 1 2115 ---- 19.70B ---- 19.70B 19.30 +4.30 15.00 6 2120 ---- 19.00B ---- 19.00B 18.60 +4.10 14.50 59 2125 ---- 18.40B ---- 18.40B 17.90 +3.90 1 14.00 1 2130 ---- 17.70B ---- 17.70B 17.30 +3.80 13.50 1 1 2135 ---- 17.10B ---- 17.10B 16.70 +3.70 13.00 2140 ---- 16.50B ---- 16.50B 16.10 +3.60 12.50 55 2145 15.90 15.90 15.90 15.90 15.50 +3.40 1 12.10 2150 ---- 15.40B ---- 15.40B 15.00 +3.30 10 11.70 1 305 2155 ---- 14.80B ---- 14.80B 14.50 +3.20 11.30 2160 ---- 14.30B ---- 14.30B 14.00 +3.10 10.90 70 2165 ---- 13.80B ---- 13.80B 13.50 +3.00 10.50 5 2170 ---- 13.40B ---- 13.40B 13.00 +2.90 10.10 1 11 2175 ---- 12.90B ---- 12.90B 12.60 +2.80 9.80 2180 ---- 12.50B ---- 12.50B 12.20 +2.70 9.50 35 2185 ---- 12.10B ---- 12.10B 11.80 +2.60 9.20 10 2190 ---- 11.70B ---- 11.70B 11.40 +2.60 8.80 61 2195 ---- 11.30B ---- 11.30B 11.00 +2.40 8.60 7 7 2200 8.80 10.90B 8.80 10.90B 10.70 +2.40 1 8.30 3 80 2205 ---- 10.50B ---- 10.50B 10.30 +2.30 8.00 2210 ---- 10.10B ---- 10.10B 10.00 +2.30 7.70 36 2215 ---- 9.80B ---- 9.80B 9.70 +2.20 7.50 1 1 2220 ---- 9.50B ---- 9.50B 9.30 +2.00 7.30 55 2225 ---- 9.30B ---- 9.30B 9.10 +2.10 7.00 1 38 2230 ---- 8.90B ---- 8.90B 8.80 +2.00 6.80 3 76 2235 ---- 8.60B ---- 8.60B 8.50 +1.90 6.60 2240 6.40 8.30B 6.40 8.30B 8.20 +1.80 1 6.40 1 46 2245 8.10 8.10 8.10 8.10 8.00 +1.80 3 6.20 1 2250 6.10 8.00 6.00A 7.90 7.70 +1.70 97 6.00 39 147 2255 ---- 7.60B ---- 7.60B 7.50 +1.70 5.80 1 2260 7.30 7.40B 7.30 7.30 7.30 +1.70 5 5.60 2 2265 ---- 7.10B ---- 7.10B 7.10 +1.60 1 5.50 6 2270 ---- 6.90B ---- 6.90B 6.90 +1.60 5.30 4 17 2275 6.40 6.80B 6.40 6.70B 6.60 +1.40 25 5.20 1 16 2280 ---- 6.50B ---- 6.50B 6.50 +1.50 5.00 5 2290 ---- 6.10B ---- 6.10B 6.10 +1.40 1 4.70 1 16 2300 4.50 6.10 4.50 6.00A 5.80 +1.40 36 4.40 13 177 2310 ---- 5.50B ---- 5.50B 5.40 +1.20 4.20 1 11 2320 ---- 5.20B ---- 5.20B 5.10 +1.10 4.00 11 2325 ---- 5.10B ---- 5.10B 5.00 +1.20 3.80 11 25 2330 ---- 4.90B ---- 4.90B 4.90 +1.20 3.70 2 2340 ---- 4.60B ---- 4.60B 4.60 +1.10 3.50 2350 ---- 4.40B ---- 4.40B 4.40 +1.10 5 3.30 5 44 2360 ---- 4.10B ---- 4.10B 4.20 +1.00 2 3.20 1 2370 ---- 3.90B ---- 3.90B 4.00 +1.00 3.00 177 2375 ---- 3.80B ---- 3.80B 3.90 +1.00 2.90 6 44 2400 2.50 3.40B 2.50 3.40B 3.40 +.80 50 2.60 11 150 2425 ---- 2.90B ---- 2.90B 3.00 +.80 16 2.20 44 2450 ---- 2.60B ---- 2.60B 2.70 +.70 2.00 20 21 2475 ---- 2.30B ---- 2.30B 2.40 +.70 1.70 2500 1.80 2.20 1.80 2.20 2.20 +.60 11 1.60 118 2525 ---- 1.80B ---- 1.80B 2.00 +.60 1.40 3 3 2550 1.50 1.70B 1.40 1.70B 1.80 +.60 16 1.20 35 2600 1.20 1.40B 1.20 1.40B 1.50 +.50 7 1.00 2 27 2750 .90 .90 .90 .90 .90 +.30 2 .60 145 207 OG JUN23 Gold Option CALL 1000 ---- 956.80B ---- 956.60B 955.40 +23.10 932.30 1025 ---- 931.80B ---- 931.60B 930.40 +23.10 907.30 1050 ---- 906.90B ---- 906.80B 905.40 +23.10 882.30 1060 ---- 896.90B ---- 896.80B 895.40 +23.10 872.30 1070 ---- 886.90B ---- 886.80B 885.40 +23.10 862.30 1075 ---- 881.90B ---- 881.70B 880.40 +23.10 857.30 1080 ---- 876.90B ---- 876.70B 875.40 +23.10 852.30 1090 ---- 866.90B ---- 866.70B 865.40 +23.10 842.30 1100 ---- 857.00B ---- 856.80B 855.40 +23.10 832.30 1110 ---- 846.90B ---- 846.70B 845.40 +23.10 822.30 1120 ---- 837.00B 812.20A 836.80B 835.40 +23.10 812.30 1125 ---- 831.90B ---- 831.70B 830.40 +23.10 807.30 1130 ---- 826.90B 802.20A 826.70B 825.40 +23.10 802.30 1140 ---- 817.00B 792.20A 816.90B 815.40 +23.10 792.30 1150 ---- 806.90B ---- 806.80B 805.40 +23.10 782.30 1155 ---- 801.90B 777.20A 801.70B 800.40 +23.10 777.30 1160 ---- 796.90B ---- 796.80B 795.40 +23.10 772.30 1165 ---- 791.90B ---- 791.80B 790.40 +23.10 767.30 1170 ---- 786.90B 762.20A 786.80B 785.40 +23.10 762.30 1175 ---- 781.90B 757.20A 781.70B 780.40 +23.10 757.30 1180 ---- 776.90B 752.20A 776.80B 775.40 +23.10 752.30 1185 ---- 772.10B 747.20A 771.90B 770.40 +23.10 747.30 1190 ---- 767.10B 742.10A 766.90B 765.40 +23.10 742.30 1195 ---- 762.00B 737.20A 761.80B 760.40 +23.10 737.30 1200 ---- 757.00B 732.10A 756.80B 755.40 +23.10 732.30 1205 ---- 752.00B 727.20A 751.80B 750.40 +23.10 727.30 1210 ---- 747.00B ---- 746.80B 745.40 +23.10 722.30 1215 ---- 742.00B 717.20A 741.80B 740.40 +23.10 717.30 1220 ---- 737.00B ---- 736.80B 735.40 +23.10 712.30 1225 ---- 732.00B 707.10A 731.80B 730.40 +23.10 707.30 1230 ---- 727.00B ---- 726.90B 725.40 +23.10 702.30 1235 ---- 722.00B 697.10A 721.90B 720.40 +23.10 697.30 1240 ---- 717.00B 692.10A 716.90B 715.40 +23.10 692.30 1245 ---- 712.00B 687.10A 711.90B 710.40 +23.10 687.30 1250 ---- 707.20B 682.00A 707.10B 705.40 +23.10 682.30 1255 ---- 702.20B 677.10A 702.00B 700.40 +23.10 677.30 1260 ---- 697.20B 672.10A 697.00B 695.40 +23.10 672.30 1265 ---- 692.10B 667.00A 691.90B 690.40 +23.10 667.30 1270 ---- 687.10B 662.20A 686.90B 685.40 +23.10 662.30 1275 ---- 682.10B 657.10A 681.90B 680.40 +23.10 657.30 1280 ---- 677.10B 652.10A 676.90B 675.40 +23.10 652.30 1285 ---- 672.10B 647.10A 671.90B 670.40 +23.10 647.30 1290 ---- 667.10B 642.10A 666.90B 665.40 +23.10 642.30 1295 ---- 662.10B 637.00A 661.90B 660.40 +23.10 637.30 1300 ---- 657.10B 632.00A 657.00B 655.40 +23.10 632.30 1305 ---- 652.10B 627.00A 652.00B 650.40 +23.10 627.30 1310 ---- 647.10B 622.20A 647.00B 645.40 +23.10 622.30 1315 ---- 642.10B 617.00A 642.00B 640.40 +23.10 617.30 1320 ---- 637.10B 612.00A 637.00B 635.40 +23.10 612.30 1325 ---- 632.30B 606.90A 632.10B 630.40 +23.10 607.30 1330 ---- 627.30B 601.90A 627.30B 625.40 +23.10 602.30 1335 ---- 622.20B 596.90A 622.00B 620.40 +23.10 597.30 1340 ---- 617.30B 592.00A 617.30B 615.40 +23.10 592.30 1345 ---- 612.20B 586.90A 612.00B 610.40 +23.10 587.30 1350 ---- 607.30B 581.90A 607.30B 605.40 +23.10 582.30 1355 ---- 602.30B 577.00A 602.30B 600.40 +23.10 577.30 1360 ---- 597.30B 572.10A 597.30B 595.40 +23.10 572.30 1365 ---- 592.30B 566.90A 592.30B 590.40 +23.10 567.30 1370 ---- 587.20B 561.90A 587.10B 585.40 +23.10 562.30 1375 ---- 582.20B 556.90A 582.10B 580.40 +23.10 557.30 1380 ---- 577.20B 551.90A 577.10B 575.40 +23.10 552.30 1385 ---- 572.20B 546.90A 572.20B 570.40 +23.10 547.30 1390 ---- 567.40B 541.90A 567.20B 565.40 +23.10 542.30 1395 ---- 562.40B 536.90A 562.30B 560.40 +23.10 537.30 1400 ---- 557.30B 531.90A 557.30B 555.40 +23.10 532.30 172 1405 ---- 552.40B 526.50A 552.40B 550.40 +23.10 527.30 1410 ---- 547.30B 522.00A 547.30B 545.40 +23.10 522.30 1415 ---- 542.30B 516.90A 542.10B 540.40 +23.10 517.30 1420 ---- 537.30B 511.90A 537.10B 535.40 +23.10 512.30 1425 ---- 532.30B 506.80A 532.10B 530.40 +23.10 507.30 1430 ---- 527.30B 501.90A 527.10B 525.40 +23.10 502.30 1435 ---- 522.40B 496.80A 522.40B 520.40 +23.10 497.30 1440 ---- 517.30B 492.00A 517.20B 515.40 +23.10 492.30 1445 ---- 512.30B 487.00A 512.20B 510.40 +23.10 487.30 1450 ---- 507.50B 481.80A 507.30B 505.40 +23.10 482.30 3 1455 ---- 502.50B 476.80A 502.30B 500.40 +23.10 477.30 1460 ---- 497.50B 471.80A 497.30B 495.40 +23.10 472.30 1465 ---- 492.40B 466.80A 492.40B 490.40 +23.10 467.30 1470 ---- 487.40B 462.00A 487.20B 485.40 +23.10 462.30 1475 ---- 482.40B 456.40A 482.20B 480.40 +23.10 457.30 3 1480 ---- 477.40B 451.70A 477.40B 475.40 +23.10 452.30 1485 ---- 472.50B 446.70A 472.50B 470.40 +23.10 447.30 200 1490 ---- 467.50B 441.70A 467.50B 465.40 +23.10 442.30 1495 ---- 462.50B 436.80A 462.50B 460.40 +23.10 437.30 1500 ---- 457.60B 430.40A 457.40B 455.40 +23.10 432.30 438 1505 ---- 452.60B 426.80A 452.40B 450.40 +23.10 427.30 1510 ---- 447.60B 421.60A 447.40B 445.40 +23.10 422.30 1515 ---- 442.60B 416.80A 442.40B 440.40 +23.10 417.30 1520 ---- 437.50B 411.80A 437.40B 435.40 +23.10 412.30 1525 ---- 433.70B 405.60A 433.70B 430.40 +23.10 407.30 22 1530 ---- 427.60B 401.90A 427.50B 425.40 +23.10 402.30 1535 ---- 422.70B 396.90A 422.50B 420.40 +23.10 397.30 1540 ---- 417.70B 392.00A 417.60B 415.40 +23.00 392.40 1545 ---- 412.80B 387.00A 412.60B 410.40 +23.00 387.40 1550 ---- 408.80B 380.90A 408.80B 405.40 +23.00 382.40 27 1555 ---- 402.70B 377.10A 402.70B 400.50 +23.00 377.50 1560 ---- 397.80B 372.20A 397.70B 395.50 +23.00 372.50 1565 ---- 392.90B 367.30A 392.70B 390.50 +22.90 367.60 1570 ---- 388.00B 362.40A 387.90B 385.60 +22.90 362.70 1 1575 ---- 384.10B 356.30A 384.10B 380.60 +22.90 357.70 12 1580 ---- 378.10B 352.50A 378.00B 375.70 +22.90 352.80 1585 ---- 373.30B 347.60A 373.10B 370.80 +22.90 347.90 2 1590 ---- 368.40B 342.50A 368.20B 365.90 +22.80 343.10 2 1595 ---- 363.50B 337.60A 363.40B 360.90 +22.70 338.20 1600 ---- 359.60B 332.00A 359.60B 356.00 +22.70 333.30 3 1605 ---- 353.80B 328.10A 353.70B 351.10 +22.60 328.50 6 1610 ---- 349.00B 323.10A 348.90B 346.30 +22.70 323.60 1615 ---- 344.10B 318.40A 344.00B 341.40 +22.60 318.80 2 1620 ---- 339.30B 313.60A 339.20B 336.50 +22.50 314.00 1625 ---- 335.20B 307.80A 335.20B 331.70 +22.60 309.10 1630 ---- 329.60B 304.00A 329.50B 326.80 +22.40 304.40 1 1635 ---- 324.80B 299.00A 324.70B 322.00 +22.40 299.60 1640 ---- 320.00B 294.40A 319.90B 317.20 +22.40 294.80 1 1645 ---- 315.20B 289.60A 315.10B 312.40 +22.40 290.00 1650 ---- 311.10B 284.00A 311.10B 307.60 +22.30 285.30 2 1655 ---- 305.60B 280.10A 305.50B 302.80 +22.20 280.60 1660 ---- 300.80B 275.30A 300.80B 298.00 +22.10 275.90 50 1665 ---- 296.00B 270.70A 295.90B 293.30 +22.10 271.20 30 1670 ---- 291.30B 266.00A 291.20B 288.50 +22.00 266.50 91 1675 ---- 287.20B 260.40A 287.20B 283.80 +22.00 261.80 2 312 1680 ---- 281.90B 256.70A 281.80B 279.10 +21.90 257.20 3 1685 ---- 277.20B 251.90A 277.10B 274.40 +21.80 252.60 11 1690 ---- 272.50B 247.40A 272.40B 269.70 +21.70 248.00 9 1695 ---- 267.80B 242.80A 267.70B 265.00 +21.60 243.40 5 1700 264.40 264.40 237.30A 261.30A 260.40 +21.60 1 238.80 520 749 1705 ---- 258.50B 232.80A 258.40B 255.80 +21.50 234.30 3 1710 ---- 253.90B 228.30A 253.80B 251.20 +21.50 229.70 4 1715 ---- 249.30B 223.80A 249.20B 246.60 +21.40 225.20 6 1720 ---- 244.70B 219.40A 244.60B 242.00 +21.20 220.80 10 1725 ---- 240.80B 214.90A 240.80B 237.50 +21.20 216.30 94 1730 ---- 236.20B 210.50A 236.20B 233.00 +21.10 211.90 8 1735 ---- 231.70B 206.10A 231.70B 228.50 +21.00 207.50 201 1740 ---- 227.20B 201.70A 227.20B 224.10 +21.00 203.10 1 1745 ---- 222.80B 197.40A 222.80B 219.60 +20.80 198.80 1 22 1750 216.90 218.30B 193.00A 216.20A 215.20 +20.70 1 194.50 1 1058 1755 ---- 213.90B 188.80A 213.90B 210.80 +20.60 190.20 1 1 1760 ---- 209.50B 184.60A 209.50B 206.50 +20.50 186.00 30 1765 ---- 205.20B 180.40A 205.20B 202.20 +20.40 181.80 2 23 1770 ---- 200.90B 176.20A 200.90B 197.90 +20.30 177.60 2 1775 ---- 196.60B 172.10A 196.60B 193.60 +20.10 173.50 219 1780 ---- 192.40B 168.00A 192.40B 189.40 +20.00 169.40 2 1785 ---- 188.20B 164.00A 188.20B 185.30 +19.90 165.40 1790 ---- 184.00B 160.00A 184.00B 181.10 +19.70 161.40 11 1795 ---- 179.90B 156.10A 179.90B 177.00 +19.50 157.50 1800 163.00 175.70B 152.20A 175.40B 173.00 +19.40 6 153.60 54 1651 1805 ---- 171.70B 148.40A 171.70B 169.00 +19.30 149.70 13 1810 ---- 167.70B 144.60A 167.70B 165.00 +19.10 145.90 46 1815 ---- 163.80B 140.80A 163.80B 161.10 +18.90 142.20 40 1820 ---- 159.90B 137.20A 159.90B 157.20 +18.70 138.50 59 1825 149.00 156.00B 133.50A 146.70A 153.30 +18.50 3 134.80 241 1830 ---- 152.20B 130.00A 152.20B 149.60 +18.40 131.20 50 1835 ---- 148.40B 126.50A 148.40B 145.80 +18.10 127.70 1840 124.30 144.70B 123.00A 144.70B 142.20 +17.90 1 124.30 2 32 1845 ---- 141.00B 119.60A 141.00B 138.50 +17.60 120.90 10 1850 ---- 137.40B 116.30A 137.40B 135.00 +17.50 154 117.50 1 4161 1855 ---- 133.80B 113.00A 133.80B 131.40 +17.20 114.20 7 1860 ---- 130.30B 109.80A 130.30B 128.00 +17.00 111.00 139 1865 ---- 126.80B 106.70A 126.80B 124.60 +16.70 107.90 22 1870 ---- 123.40B 103.60A 123.40B 121.20 +16.40 3 104.80 59 165 1875 ---- 120.10B 100.60A 120.10B 118.00 +16.20 2 101.80 1 202 1880 ---- 116.80B 97.60A 116.80B 114.70 +15.90 98.80 14 1885 ---- 113.60B 94.70A 113.60B 111.60 +15.70 95.90 71 1890 ---- 110.50B 91.90A 110.50B 108.50 +15.40 93.10 20 1895 ---- 107.40B 89.20A 107.40B 105.50 +15.20 90.30 12 1900 ---- 104.40B 86.50A 104.40B 102.50 +14.90 3 87.60 4278 1905 ---- 101.50B 83.90A 101.50B 99.60 +14.60 85.00 14 1910 ---- 98.60B 81.30A 98.60B 96.70 +14.30 82.40 65 1915 ---- 95.80B 78.80A 95.80B 94.00 +14.10 79.90 109 1920 ---- 93.00B 76.40A 93.00B 91.30 +13.90 77.40 16 1925 ---- 90.30B 74.00A 90.30B 88.60 +13.60 75.00 6 307 1930 ---- 87.70B 71.70A 87.70B 86.00 +13.30 72.70 5 52 1935 ---- 85.10B 69.50A 85.10B 83.50 +13.10 70.40 28 1940 ---- 82.60B 67.30A 82.60B 81.00 +12.80 68.20 33 1945 ---- 80.20B 65.20A 80.20B 78.60 +12.50 66.10 30 1950 70.80 77.80B 63.20A 77.80B 76.30 +12.30 348 64.00 6451 1955 66.60 75.50B 61.10A 61.10A 74.10 +12.10 1 62.00 84 1960 68.00 73.20B 59.20A 71.10A 71.90 +11.80 4 60.10 15 1965 ---- 71.00B 57.40A 71.00B 69.70 +11.50 58.20 23 1970 ---- 68.90B 55.60A 68.90B 67.60 +11.20 56.40 276 1975 63.50 66.90B 53.80A 66.90B 65.60 +11.00 1 54.60 101 1980 ---- 64.80B 52.20A 64.80B 63.60 +10.70 52.90 41 1985 ---- 62.90B 50.60A 62.90B 61.70 +10.40 51.30 1990 ---- 61.00B 49.00A 61.00B 59.90 +10.20 49.70 1995 ---- 59.20B 47.50A 59.20B 58.10 +10.00 48.10 2000 53.50 57.40B 46.00A 57.40B 56.30 +9.70 596 46.60 859 10057 2005 ---- 55.60B 44.50A 55.60B 54.60 +9.50 45.10 40 2010 41.90 53.90B 41.90 53.90B 52.90 +9.20 1 43.70 15 2015 ---- 52.30B 41.80A 52.30B 51.30 +9.00 42.30 7 2020 ---- 50.70B 40.50A 50.70B 49.80 +8.80 41.00 623 2025 ---- 49.20B 39.20A 49.20B 48.30 +8.60 39.70 124 2030 ---- 47.70B 38.00A 47.70B 46.80 +8.30 38.50 2 2035 ---- 46.20B 36.80A 46.20B 45.40 +8.20 37.20 1 2040 39.30 44.80B 35.70A 44.80B 44.00 +7.90 2 36.10 3 2045 ---- 43.50B 34.50A 43.50B 42.60 +7.70 34.90 15 2050 40.50 42.20B 33.50A 42.20B 41.30 +7.40 90 33.90 70 3484 2055 ---- 40.90B 32.50A 40.90B 40.10 +7.30 32.80 15 2060 ---- 39.70B 31.40A 39.70B 38.90 +7.10 31.80 51 2065 ---- 38.50B 30.50A 38.50B 37.70 +6.90 30.80 2070 36.90 37.30B 29.60A 37.10B 36.60 +6.70 2 29.90 98 2075 ---- 36.20B 28.70A 36.20B 35.50 +6.50 13 29.00 360 1090 2080 ---- 35.10B 27.90A 35.10B 34.40 +6.30 28.10 2 2085 ---- 34.10B 27.00A 34.10B 33.40 +6.20 27.20 52 2090 ---- 33.10B 26.30A 33.10B 32.40 +6.00 26.40 2 2095 ---- 32.10B 25.50A 32.10B 31.50 +5.90 25.60 5 2100 24.50 31.20B 24.50 31.20B 30.50 +5.60 670 24.90 509 1978 2105 ---- 30.20B 24.00A 30.20B 29.60 +5.50 24.10 2110 ---- 29.40B 23.30A 29.40B 28.80 +5.40 23.40 7 2115 ---- 28.50B 22.70A 28.50B 28.00 +5.20 22.80 26 2120 ---- 27.70B 22.00A 27.70B 27.10 +5.00 22.10 11 2125 ---- 26.90B 21.40A 26.90B 26.40 +4.90 21.50 74 2130 ---- 26.10B ---- 26.10B 25.60 +4.80 20.80 4 2135 ---- 25.40B ---- 25.40B 24.90 +4.70 20.20 8 2140 ---- 24.60B ---- 24.60B 24.20 +4.50 19.70 4 2145 ---- 23.90B ---- 23.90B 23.50 +4.40 19.10 4 2150 20.00 23.20B 18.60A 23.20B 22.90 +4.30 328 18.60 53 7018 2155 ---- 22.60B ---- 22.60B 22.20 +4.10 18.10 9 2160 21.00 22.00B 21.00 22.00B 21.60 +4.10 5 17.50 2 2165 21.10 21.40B 21.10 21.40B 21.00 +3.90 25 17.10 6 2170 ---- 20.80B ---- 20.80B 20.40 +3.80 16.60 14 2175 ---- 20.20B ---- 20.20B 19.90 +3.80 16.10 153 2180 19.30 19.70 19.30 19.60A 19.30 +3.60 2 15.70 10 2185 ---- 19.10B ---- 19.10B 18.80 +3.60 15.20 2190 ---- 18.60B ---- 18.60B 18.30 +3.50 14.80 1 2195 14.50 18.10B 14.50 14.50A 17.80 +3.40 5 14.40 2200 16.60 17.60B 16.60 17.50 17.30 +3.30 32 14.00 265 1998 2205 ---- 17.00B ---- 17.00B 16.90 +3.30 13.60 2210 ---- 16.60B ---- 16.60B 16.40 +3.10 13.30 2 2215 ---- 16.10B ---- 16.10B 16.00 +3.10 12.90 13 2220 ---- 15.70B ---- 15.70B 15.60 +3.00 12.60 3 2225 ---- 15.30B ---- 15.30B 15.20 +3.00 12.20 1 2230 ---- 14.90B ---- 14.90B 14.80 +2.90 11.90 2235 ---- 14.50B ---- 14.50B 14.40 +2.80 11.60 15 2240 ---- 14.10B ---- 14.10B 14.00 +2.70 11.30 11 2245 ---- 13.80B ---- 13.80B 13.70 +2.70 10 11.00 1663 2250 ---- 13.40B ---- 13.40B 13.30 +2.60 1 10.70 2 1136 2255 ---- 13.10B ---- 13.10B 13.00 +2.60 10.40 1 1 2260 ---- 12.70B ---- 12.70B 12.60 +2.40 10.20 1 2265 ---- 12.40B ---- 12.40B 12.30 +2.40 9.90 1 2270 ---- 12.10B ---- 12.10B 12.00 +2.30 9.70 37 2275 ---- 11.80B ---- 11.80B 11.70 +2.30 9.40 21 2280 ---- 11.50B ---- 11.50B 11.40 +2.20 9.20 2285 ---- 11.20B ---- 11.20B 11.10 +2.20 8.90 5 2290 ---- 10.90B ---- 10.90B 10.90 +2.20 8.70 2295 ---- 10.70B ---- 10.70B 10.60 +2.10 8.50 4 2300 ---- 10.40B ---- 10.40B 10.40 +2.10 30 8.30 506 1147 2305 ---- 10.20B ---- 10.20B 10.10 +2.00 8.10 2310 ---- 10.00B ---- 10.00B 9.90 +2.00 7.90 15 2315 ---- 9.70B ---- 9.70B 9.60 +1.90 7.70 2320 ---- 9.40B ---- 9.40B 9.40 +1.90 7.50 1 2325 ---- 9.30B ---- 9.30B 9.20 +1.90 7.30 3 2330 ---- 9.00B ---- 9.00B 9.00 +1.80 1 7.20 1 2335 ---- 8.80B ---- 8.80B 8.80 +1.80 7.00 2340 ---- 8.60B ---- 8.60B 8.60 +1.80 6.80 2350 ---- 8.20B ---- 8.20B 8.20 +1.70 1 6.50 13 49 2360 ---- 7.90B ---- 7.80B 7.80 +1.60 6.20 1 2370 ---- 7.50B ---- 7.40B 7.50 +1.50 6.00 2375 ---- 7.30B ---- 7.30B 7.30 +1.50 5.80 26 2380 ---- 7.20B ---- 7.20B 7.20 +1.50 5.70 1 2390 ---- 6.90B ---- 6.80B 6.90 +1.50 5.40 2400 6.30 6.60B 6.30 6.50B 6.60 +1.40 2 5.20 1 909 2410 ---- 6.30B ---- 6.30B 6.30 +1.30 5.00 2420 ---- 6.00B ---- 6.00B 6.00 +1.20 4.80 2425 ---- 5.90B ---- 5.90B 5.90 +1.20 4.70 2 2430 ---- 5.70B ---- 5.70B 5.80 +1.20 1 4.60 2 2440 ---- 5.50B ---- 5.50B 5.60 +1.20 4.40 5 5 2450 ---- 5.30B ---- 5.30B 5.30 +1.10 4.20 2 28 2475 ---- 4.80B ---- 4.80B 4.90 +1.10 3.80 1 2500 ---- 4.30B ---- 4.30B 4.40 +.90 3.50 5 1462 2525 ---- 3.90B ---- 3.90B 4.00 +.80 3.20 2550 ---- 3.60B ---- 3.60B 3.70 +.80 2.90 45 2575 ---- 3.30B ---- 3.30B 3.40 +.70 2.70 5 2600 ---- 3.00B ---- 3.00B 3.10 +.70 2.40 1 1348 2625 2.70 2.80B 2.70 2.80B 2.90 +.70 30 2.20 10 2700 ---- 2.20B ---- 2.20B 2.30 +.50 1.80 70 856 2850 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 4 64 2900 ---- 1.30B ---- 1.30B 1.40 +.40 1.00 19 3000 ---- 1.00B ---- 1.00B 1.10 +.30 .80 1794 850 ---- 1106.60B ---- 1106.60B 1105.40 +23.10 1082.30 875 ---- 1081.60B ---- 1081.40B 1080.40 +23.10 1057.30 900 ---- 1056.70B ---- 1056.50B 1055.40 +23.10 1032.30 925 ---- 1031.70B ---- 1031.60B 1030.40 +23.10 1007.30 950 ---- 1006.70B ---- 1006.50B 1005.40 +23.10 982.30 975 ---- 981.80B ---- 981.60B 980.40 +23.10 957.30 OG JLY23 Gold Option CALL 1200 ---- 773.60B ---- 773.40B 772.30 +23.70 748.60 1225 ---- 748.60B ---- 748.40B 747.30 +23.70 723.60 1250 ---- 723.70B ---- 723.50B 722.30 +23.70 698.60 1275 ---- 698.70B ---- 698.50B 697.30 +23.70 673.60 1300 ---- 673.70B ---- 673.50B 672.30 +23.70 648.60 2 1325 ---- 648.80B ---- 648.60B 647.30 +23.70 623.60 1350 ---- 623.80B ---- 623.60B 622.30 +23.70 598.60 1375 ---- 598.90B ---- 598.70B 597.30 +23.70 573.60 1390 ---- 583.90B ---- 583.70B 582.30 +23.70 558.60 1400 ---- 573.90B ---- 573.80B 572.30 +23.70 548.60 1410 ---- 563.90B ---- 563.80B 562.30 +23.70 538.60 1420 ---- 553.90B ---- 553.70B 552.30 +23.70 528.60 1425 ---- 548.90B ---- 548.70B 547.30 +23.70 523.60 1430 ---- 544.00B ---- 543.80B 542.30 +23.70 518.60 2 1440 ---- 534.00B ---- 533.80B 532.30 +23.70 508.60 1450 ---- 524.00B ---- 523.90B 522.30 +23.70 498.60 1460 ---- 514.00B ---- 513.90B 512.30 +23.70 488.60 1470 ---- 504.00B ---- 503.80B 502.30 +23.70 478.60 1475 ---- 499.00B 472.00A 498.80B 497.30 +23.70 473.60 1480 ---- 494.00B ---- 493.80B 492.30 +23.70 468.60 1 1490 ---- 484.10B ---- 483.90B 482.30 +23.70 458.60 1 1495 ---- 479.10B ---- 478.90B 477.30 +23.70 453.60 1500 ---- 475.40B 447.20A 475.40B 472.30 +23.70 448.60 16 1505 ---- 469.10B ---- 468.90B 467.30 +23.70 443.60 1510 ---- 464.20B ---- 464.00B 462.30 +23.70 438.60 1 1515 ---- 459.20B ---- 459.00B 457.30 +23.70 433.60 1520 ---- 454.20B ---- 454.10B 452.30 +23.70 428.60 1525 ---- 450.50B 422.50A 450.50B 447.30 +23.60 423.70 1530 ---- 444.30B ---- 444.10B 442.30 +23.60 418.70 1 1535 ---- 439.20B ---- 439.20B 437.30 +23.50 413.80 1540 ---- 434.30B ---- 434.10B 432.40 +23.60 408.80 1545 ---- 429.50B ---- 429.30B 427.40 +23.50 403.90 1550 ---- 425.80B 398.00A 425.80B 422.50 +23.50 399.00 1555 ---- 419.50B ---- 419.50B 417.50 +23.40 394.10 1560 ---- 414.60B ---- 414.60B 412.60 +23.40 389.20 1565 ---- 409.90B ---- 409.70B 407.60 +23.30 384.30 1 1570 ---- 405.00B ---- 404.80B 402.70 +23.30 379.40 1575 ---- 401.20B 373.60A 401.20B 397.80 +23.30 374.50 1580 ---- 395.00B ---- 394.80B 392.90 +23.30 369.60 1585 ---- 390.30B ---- 390.10B 388.00 +23.20 364.80 1590 ---- 385.30B ---- 385.20B 383.10 +23.20 359.90 1595 ---- 380.60B ---- 380.40B 378.30 +23.20 355.10 1600 ---- 376.90B 349.40A 376.90B 373.40 +23.10 350.30 1605 ---- 370.90B 345.40A 370.90B 368.60 +23.10 345.50 1610 ---- 366.10B 340.60A 365.90B 363.70 +23.00 340.70 1615 ---- 361.30B ---- 361.10B 358.90 +23.00 335.90 1620 ---- 356.50B ---- 356.30B 354.10 +23.00 331.10 1625 ---- 352.70B 325.50A 352.70B 349.30 +23.00 326.30 2 2 1630 ---- 347.00B ---- 347.00B 344.50 +22.90 321.60 1635 ---- 342.20B ---- 342.20B 339.70 +22.80 316.90 1640 ---- 337.50B ---- 337.40B 334.90 +22.80 312.10 1645 ---- 332.70B ---- 332.60B 330.20 +22.80 307.40 1650 ---- 328.90B 302.00A 328.90B 325.40 +22.70 302.70 1 1 1655 ---- 323.30B ---- 323.20B 320.70 +22.70 298.00 1660 ---- 318.60B ---- 318.50B 316.00 +22.60 293.40 1665 ---- 313.90B ---- 313.80B 311.30 +22.60 288.70 1670 ---- 309.20B ---- 309.10B 306.60 +22.50 284.10 1 1675 ---- 305.30B 278.70A 305.30B 302.00 +22.50 279.50 1 1 1680 ---- 299.90B ---- 299.90B 297.30 +22.40 274.90 30 1685 ---- 295.30B ---- 295.20B 292.70 +22.40 270.30 1 1690 ---- 290.60B ---- 290.50B 288.10 +22.30 265.80 1695 ---- 286.00B 260.50A 285.90B 283.50 +22.30 261.20 1700 ---- 282.20B 256.00A 282.20B 278.90 +22.20 256.70 9 1705 ---- 276.90B 251.50A 276.80B 274.30 +22.00 252.30 1710 ---- 272.40B 247.00A 272.30B 269.80 +22.00 247.80 1715 ---- 268.50B 242.60A 268.50B 265.30 +21.90 243.40 1720 ---- 264.00B 238.20A 264.00B 260.80 +21.80 239.00 1725 ---- 259.50B 233.80A 259.50B 256.30 +21.70 234.60 1730 ---- 255.10B 229.50A 255.10B 251.90 +21.60 230.30 1735 ---- 250.60B 225.10A 250.60B 247.40 +21.40 226.00 1 1740 ---- 246.20B 220.80A 246.20B 243.00 +21.30 221.70 1745 ---- 241.80B 216.50A 241.80B 238.70 +21.30 217.40 1750 ---- 237.40B 212.30A 237.40B 234.30 +21.10 213.20 314 1755 ---- 233.10B 208.10A 233.10B 230.00 +21.00 209.00 1760 ---- 228.80B 203.90A 228.80B 225.70 +20.90 204.80 1765 ---- 224.50B 199.80A 224.50B 221.50 +20.80 200.70 21 1770 ---- 220.20B 195.70A 220.20B 217.20 +20.60 196.60 1 1775 ---- 216.00B 191.60A 216.00B 213.00 +20.50 192.50 36 30 1780 ---- 211.80B 187.60A 211.80B 208.90 +20.40 188.50 1 1 1785 ---- 207.70B 183.60A 207.70B 204.70 +20.20 184.50 19 1790 ---- 203.60B 179.70A 203.60B 200.70 +20.20 180.50 2 2 1795 ---- 199.50B 175.80A 199.50B 196.60 +20.00 176.60 1800 ---- 195.40B 171.90A 195.40B 192.60 +19.80 38 172.80 21 132 1805 181.70 191.40B 168.10A 191.40B 188.60 +19.70 1 168.90 1810 ---- 187.40B 164.30A 187.40B 184.70 +19.60 165.10 1 1 1815 ---- 183.50B 160.60A 183.50B 180.80 +19.40 161.40 6 1820 169.80 179.60B 156.90A 179.60B 176.90 +19.20 1 157.70 1825 ---- 175.80B 153.30A 175.80B 173.10 +19.00 154.10 1830 ---- 172.00B 149.70A 172.00B 169.40 +18.90 150.50 1835 ---- 168.20B 146.20A 168.20B 165.60 +18.70 146.90 1840 ---- 164.50B 142.70A 164.50B 162.00 +18.50 143.50 14 1845 ---- 160.80B 139.30A 160.80B 158.30 +18.30 140.00 1850 ---- 157.20B 135.90A 157.20B 154.80 +18.20 136.60 482 1855 ---- 153.60B 132.60A 153.60B 151.20 +17.90 133.30 1860 ---- 150.10B 129.30A 150.10B 147.80 +17.80 130.00 66 1865 ---- 146.60B 126.10A 146.60B 144.30 +17.50 126.80 114 1870 ---- 143.20B 123.00A 143.20B 140.90 +17.20 123.70 1875 ---- 139.80B 119.90A 139.80B 137.60 +17.00 120.60 1880 ---- 136.50B 116.80A 136.50B 134.40 +16.90 2 117.50 1885 ---- 133.30B 113.90A 133.30B 131.10 +16.60 2 114.50 1890 ---- 130.10B 110.90A 130.10B 128.00 +16.40 111.60 203 1895 ---- 126.90B 108.10A 126.90B 124.90 +16.20 108.70 1900 ---- 123.80B 105.30A 123.80B 121.80 +15.90 150 105.90 131 388 1905 ---- 120.80B 102.50A 120.80B 118.80 +15.60 103.20 10 10 1910 ---- 117.80B 99.80A 117.80B 115.90 +15.40 100.50 1915 ---- 114.90B 97.20A 114.90B 113.00 +15.20 97.80 1920 ---- 112.00B 94.60A 112.00B 110.10 +14.90 95.20 2 2 1925 ---- 109.20B 92.10A 109.20B 107.40 +14.70 92.70 260 1930 ---- 106.50B 89.70A 106.50B 104.70 +14.40 90.30 11 12 1935 ---- 103.80B 87.30A 103.80B 102.00 +14.10 87.90 1940 ---- 101.10B 85.00A 101.10B 99.40 +13.90 85.50 21 27 1945 ---- 98.60B 82.70A 98.60B 96.80 +13.60 83.20 2 1950 91.90 96.00B 80.40A 93.10A 94.40 +13.40 563 81.00 36 314 1955 ---- 93.60B 78.30A 93.60B 91.90 +13.10 78.80 1960 ---- 91.20B 76.20A 91.20B 89.50 +12.80 76.70 1965 ---- 88.80B 74.10A 88.80B 87.20 +12.60 74.60 1 1970 ---- 86.50B 72.10A 86.50B 85.00 +12.40 72.60 17 1975 ---- 84.30B 70.20A 84.30B 82.80 +12.10 70.70 204 1980 ---- 82.10B 68.30A 82.10B 80.60 +11.80 5 68.80 1985 ---- 79.90B 66.50A 79.90B 78.50 +11.60 5 66.90 1990 ---- 77.80B 64.70A 77.80B 76.40 +11.30 65.10 1 1995 ---- 75.80B 63.00A 75.80B 74.50 +11.10 63.40 2000 73.40 73.80B 61.30A 73.70B 72.50 +10.80 165 61.70 195 1138 2005 ---- 71.90B 59.60A 71.90B 70.60 +10.60 60.00 2010 ---- 70.00B 58.00A 70.00B 68.80 +10.40 58.40 2015 ---- 68.20B 56.50A 68.20B 67.00 +10.20 56.80 2020 ---- 66.40B 54.90A 66.40B 65.20 +9.90 55.30 2025 ---- 64.70B 53.50A 64.70B 63.50 +9.70 53.80 2 2 2030 ---- 63.00B 52.00A 63.00B 61.80 +9.40 52.40 2035 ---- 61.30B 50.70A 61.30B 60.20 +9.20 51.00 2040 ---- 59.70B 49.30A 59.70B 58.60 +9.00 49.60 2045 ---- 58.20B 48.00A 58.20B 57.10 +8.80 48.30 2050 ---- 56.70B 46.70A 56.70B 55.60 +8.60 47.00 7 2055 ---- 55.20B 45.50A 55.20B 54.20 +8.50 45.70 11 12 2060 ---- 53.80B 44.40A 53.80B 52.80 +8.30 44.50 1 2065 ---- 52.40B 43.20A 52.40B 51.40 +8.00 43.40 11 12 2070 44.90 51.00B 42.00A 51.00B 50.10 +7.90 1 42.20 6 2075 ---- 49.70B 41.00A 49.70B 48.80 +7.70 41.10 35 56 2080 ---- 48.40B ---- 48.40B 47.50 +7.50 40.00 850 2085 ---- 47.20B 38.90A 47.20B 46.30 +7.30 39.00 6 2090 ---- 46.00B 37.90A 46.00B 45.10 +7.10 38.00 2095 ---- 44.80B 36.90A 44.80B 44.00 +7.00 37.00 2100 37.00 43.80 35.90A 43.70 42.80 +6.80 183 36.00 374 1168 2105 ---- 42.60B ---- 42.60B 41.80 +6.70 35.10 1 2110 ---- 41.50B ---- 41.50B 40.70 +6.50 34.20 14 2115 ---- 40.40B 33.30A 40.40B 39.70 +6.30 33.40 1 2120 ---- 39.40B ---- 39.40B 38.70 +6.20 32.50 2125 ---- 38.50B ---- 38.50B 37.70 +6.00 31.70 5 2130 ---- 37.50B ---- 37.50B 36.80 +5.90 30.90 1 2135 ---- 36.50B ---- 36.50B 35.80 +5.70 30.10 2140 ---- 35.60B ---- 35.60B 35.00 +5.60 29.40 2145 ---- 34.70B ---- 34.70B 34.10 +5.40 28.70 2150 31.00 34.00B 31.00 34.00B 33.30 +5.30 586 28.00 406 2155 ---- 33.10B ---- 33.00B 32.40 +5.10 27.30 2160 ---- 32.20B ---- 32.20B 31.70 +5.10 26.60 2165 ---- 31.50B ---- 31.50B 30.90 +4.90 26.00 2170 29.20 30.70B 29.20 30.70B 30.10 +4.70 1 25.40 2175 28.50 30.10B 28.50 30.10B 29.40 +4.60 6 24.80 21 2180 ---- 29.30B ---- 29.30B 28.70 +4.50 24.20 2185 ---- 28.60B ---- 28.50B 28.00 +4.40 23.60 2190 ---- 27.90B ---- 27.90B 27.40 +4.30 23.10 2195 ---- 27.30B ---- 27.30B 26.70 +4.20 22.50 2200 26.40 26.70B 26.40 26.70B 26.10 +4.10 65 22.00 315 2205 ---- 26.00B ---- 26.00B 25.50 +4.00 21.50 2210 ---- 25.40B ---- 25.40B 24.90 +3.90 21.00 2215 ---- 24.80B ---- 24.80B 24.40 +3.90 20.50 2220 ---- 24.30B ---- 24.20B 23.80 +3.70 20.10 2225 ---- 23.70B ---- 23.70B 23.30 +3.70 19.60 46 2230 ---- 23.20B ---- 23.10B 22.70 +3.50 19.20 1 2235 ---- 22.60B ---- 22.60B 22.20 +3.50 18.70 2240 ---- 22.10B ---- 22.10B 21.70 +3.40 18.30 2245 ---- 21.60B ---- 21.60B 21.30 +3.40 17.90 2250 ---- 21.20B ---- 21.20B 20.80 +3.30 5 17.50 312 2255 ---- 20.70B ---- 20.70B 20.40 +3.30 17.10 2260 ---- 20.20B ---- 20.20B 19.90 +3.20 16.70 2265 ---- 19.80B ---- 19.80B 19.50 +3.20 16.30 1 2270 ---- 19.30B ---- 19.30B 19.10 +3.10 16.00 6 2275 ---- 18.90B ---- 18.90B 18.70 +3.10 15.60 7 2280 ---- 18.50B ---- 18.50B 18.30 +3.00 15.30 1 2290 ---- 17.70B ---- 17.70B 17.50 +2.90 14.60 2300 ---- 17.00B ---- 17.00B 16.80 +2.80 14.00 1 4418 2310 ---- 16.30B ---- 16.30B 16.10 +2.70 13.40 2320 ---- 15.60B ---- 15.60B 15.50 +2.60 12.90 2325 ---- 15.30B ---- 15.30B 15.10 +2.50 12.60 10 2330 ---- 14.90B ---- 14.90B 14.80 +2.50 12.30 2 2 2340 ---- 14.30B ---- 14.30B 14.20 +2.40 11.80 1 2350 ---- 13.80B ---- 13.80B 13.70 +2.40 11.30 8 2360 ---- 13.20B ---- 13.20B 13.10 +2.20 10.90 2370 ---- 12.70B ---- 12.70B 12.60 +2.10 10.50 2375 ---- 12.50B ---- 12.50B 12.40 +2.10 10.30 2380 ---- 12.20B ---- 12.20B 12.10 +2.00 10.10 2400 ---- 11.30B ---- 11.30B 11.20 +1.90 9.30 1 206 2425 9.30 10.30B 9.30 10.30B 10.20 +1.80 2 8.40 2450 ---- 9.40B ---- 9.40B 9.30 +1.60 7.70 45 2475 ---- 8.50B ---- 8.50B 8.50 +1.50 7.00 5 2500 ---- 7.80B ---- 7.80B 7.80 +1.40 6.40 35 754 2525 ---- 7.10B ---- 7.10B 7.20 +1.30 5.90 2550 ---- 6.50B ---- 6.50B 6.60 +1.20 5.40 2575 ---- 6.00B ---- 6.00B 6.10 +1.10 5.00 2700 3.90 4.20B 3.90 4.20B 4.20 +.80 22 3.40 50 149 OG AUG23 Gold Option CALL 1200 ---- 773.00B ---- 772.90B 772.30 +23.70 748.60 1225 ---- 748.00B ---- 747.80B 747.30 +23.70 723.60 1250 ---- 723.10B ---- 722.90B 722.30 +23.70 698.60 1275 ---- 698.20B ---- 698.10B 697.30 +23.70 673.60 1300 ---- 673.30B ---- 673.10B 672.30 +23.70 648.60 1325 ---- 648.30B ---- 648.10B 647.30 +23.70 623.60 1350 ---- 623.40B ---- 623.20B 622.30 +23.70 598.60 1375 ---- 598.40B ---- 598.20B 597.30 +23.70 573.60 1390 ---- 583.50B ---- 583.30B 582.30 +23.70 558.60 1400 ---- 573.50B ---- 573.30B 572.30 +23.70 548.60 1410 ---- 563.50B ---- 563.30B 562.30 +23.70 538.60 1420 ---- 553.50B ---- 553.30B 552.30 +23.70 528.60 1425 ---- 548.50B ---- 548.30B 547.30 +23.70 523.60 1430 ---- 543.60B ---- 543.40B 542.30 +23.70 518.60 1440 ---- 533.60B ---- 533.50B 532.30 +23.70 508.60 1450 ---- 523.70B 497.00A 523.50B 522.30 +23.70 498.60 2 1460 ---- 513.70B ---- 513.50B 512.30 +23.70 488.60 1470 ---- 503.80B ---- 503.60B 502.30 +23.70 478.60 1475 ---- 500.40B 472.20A 500.40B 497.30 +23.70 473.60 1480 ---- 493.80B ---- 493.70B 492.30 +23.70 468.60 1490 ---- 483.80B ---- 483.60B 482.30 +23.70 458.60 1495 ---- 478.90B ---- 478.70B 477.30 +23.70 453.60 1500 ---- 475.50B 447.50A 475.50B 472.30 +23.60 448.70 7 1505 ---- 468.90B ---- 468.70B 467.30 +23.60 443.70 1510 ---- 464.00B ---- 463.80B 462.30 +23.60 438.70 1515 ---- 459.00B ---- 458.90B 457.40 +23.60 433.80 1520 ---- 454.10B ---- 453.90B 452.40 +23.60 428.80 1525 ---- 450.80B 423.00A 450.80B 447.50 +23.60 423.90 1530 ---- 444.30B ---- 444.20B 442.50 +23.50 419.00 1535 ---- 439.40B ---- 439.20B 437.60 +23.50 414.10 1540 ---- 434.50B ---- 434.30B 432.70 +23.50 409.20 1545 ---- 429.60B ---- 429.40B 427.70 +23.40 404.30 1550 408.90 426.30B 398.70A 398.70A 422.80 +23.40 2 399.40 2 1555 ---- 419.80B ---- 419.70B 417.90 +23.30 394.60 1560 ---- 414.90B ---- 414.80B 413.10 +23.40 389.70 1565 ---- 410.10B ---- 409.90B 408.20 +23.30 384.90 1570 ---- 405.40B ---- 405.20B 403.30 +23.30 380.00 1575 ---- 402.00B 374.60A 402.00B 398.50 +23.30 375.20 1580 ---- 395.80B ---- 395.70B 393.60 +23.20 370.40 1585 ---- 390.90B ---- 390.80B 388.80 +23.20 365.60 1590 ---- 386.20B ---- 386.10B 384.00 +23.20 360.80 1595 ---- 381.30B ---- 381.20B 379.20 +23.20 356.00 1600 378.00 378.00 350.70A 375.60A 374.40 +23.10 11 351.30 1605 ---- 371.80B ---- 371.70B 369.60 +23.10 346.50 1610 ---- 367.00B ---- 366.80B 364.80 +23.00 341.80 1615 ---- 362.20B ---- 362.20B 360.00 +22.90 337.10 1620 ---- 357.50B ---- 357.30B 355.30 +22.90 332.40 1625 ---- 354.00B 327.10A 354.00B 350.50 +22.80 327.70 1630 ---- 348.10B ---- 347.90B 345.80 +22.80 323.00 1635 ---- 343.40B ---- 343.20B 341.10 +22.70 318.40 1640 ---- 338.70B ---- 338.50B 336.40 +22.70 313.70 1645 ---- 334.10B ---- 334.00B 331.70 +22.60 309.10 2 1650 ---- 330.50B 303.90A 330.50B 327.10 +22.60 304.50 78 1655 ---- 324.70B ---- 324.70B 322.40 +22.50 299.90 1660 ---- 320.10B ---- 319.90B 317.80 +22.50 295.30 1665 ---- 315.50B ---- 315.40B 313.20 +22.40 290.80 1 1670 ---- 310.90B 285.60A 310.80B 308.60 +22.30 286.30 1 1675 ---- 307.40B 281.10A 307.40B 304.00 +22.30 281.70 1680 ---- 301.80B 276.60A 301.70B 299.50 +22.20 277.30 1685 ---- 297.20B 272.20A 297.20B 294.90 +22.10 272.80 1690 ---- 292.70B 267.70A 292.50B 290.40 +22.10 268.30 1695 ---- 289.20B 263.30A 289.20B 285.90 +22.00 263.90 1700 ---- 284.60B 258.80A 284.60B 281.40 +21.90 259.50 238 1705 ---- 280.20B 254.50A 280.20B 277.00 +21.90 255.10 1710 ---- 275.70B 250.10A 275.70B 272.50 +21.70 250.80 1715 ---- 271.30B 245.80A 271.30B 268.10 +21.70 246.40 1720 ---- 266.90B 241.50A 266.90B 263.70 +21.60 242.10 4 1725 ---- 262.50B 237.20A 262.50B 259.40 +21.50 237.90 1730 ---- 258.10B 233.00A 258.10B 255.00 +21.40 233.60 1735 ---- 253.80B 228.80A 253.80B 250.70 +21.30 229.40 1 1740 ---- 249.50B 224.60A 249.50B 246.40 +21.20 225.20 1745 ---- 245.20B 220.40A 245.20B 242.20 +21.10 221.10 1750 ---- 240.90B 216.30A 240.90B 238.00 +21.10 216.90 420 1755 ---- 236.70B 212.20A 236.70B 233.80 +20.90 212.90 1760 ---- 232.50B 208.20A 232.50B 229.60 +20.80 208.80 1765 ---- 228.30B 204.20A 228.30B 225.50 +20.70 204.80 1770 ---- 224.20B 200.20A 224.20B 221.40 +20.60 200.80 1775 ---- 220.00B 196.20A 220.00B 217.30 +20.40 196.90 815 1780 ---- 216.00B 192.30A 216.00B 213.30 +20.30 193.00 1785 ---- 212.00B 188.50A 212.00B 209.30 +20.20 189.10 1790 ---- 208.00B 184.70A 208.00B 205.30 +20.00 185.30 1795 ---- 204.00B 180.90A 204.00B 201.40 +19.90 181.50 1800 ---- 200.10B 177.10A 200.10B 197.50 +19.70 177.80 40 1805 ---- 196.20B 173.50A 196.20B 193.60 +19.50 174.10 1810 ---- 192.30B 169.80A 192.30B 189.80 +19.40 170.40 1815 ---- 188.50B 166.20A 188.50B 186.00 +19.20 166.80 7 1820 ---- 184.80B 162.70A 184.80B 182.30 +19.10 163.20 1825 ---- 181.00B 159.20A 181.00B 178.60 +18.90 159.70 65 1830 ---- 177.40B 155.70A 177.40B 175.00 +18.80 156.20 1000 1835 ---- 173.70B 152.30A 173.70B 171.40 +18.60 152.80 5 1840 ---- 170.10B 148.90A 170.10B 167.80 +18.40 149.40 1845 ---- 166.60B 145.60A 166.60B 164.30 +18.20 146.10 1850 ---- 163.10B 142.40A 163.10B 160.90 +18.00 1 142.90 125 1855 ---- 159.60B 139.20A 159.60B 157.40 +17.70 139.70 7 1860 ---- 156.20B 136.00A 156.20B 154.10 +17.60 136.50 1865 ---- 152.90B 132.90A 152.90B 150.80 +17.40 133.40 1870 ---- 149.60B 129.80A 149.60B 147.50 +17.20 130.30 1875 ---- 146.30B 126.90A 146.30B 144.30 +17.00 127.30 5 1880 ---- 143.10B 123.90A 143.10B 141.10 +16.70 124.40 1885 ---- 140.00B 121.00A 140.00B 138.00 +16.50 121.50 9 1890 ---- 136.90B 118.20A 136.90B 135.00 +16.40 118.60 1895 ---- 133.80B 115.40A 133.80B 132.00 +16.10 115.90 1900 ---- 130.80B 112.70A 130.80B 129.10 +16.00 1 113.10 1405 1905 ---- 127.90B 110.00A 127.90B 126.20 +15.80 110.40 1910 ---- 125.00B 107.40A 125.00B 123.30 +15.50 107.80 1915 ---- 122.10B 104.80A 122.10B 120.50 +15.30 105.20 1 1920 ---- 119.40B 102.30A 119.40B 117.80 +15.10 102.70 1925 ---- 116.70B 99.90A 116.70B 115.10 +14.90 100.20 126 1930 ---- 113.90B 97.50A 113.90B 112.50 +14.70 97.80 1935 ---- 111.30B 95.10A 111.30B 109.90 +14.40 95.50 1940 ---- 108.70B 92.80A 108.70B 107.40 +14.20 93.20 1945 ---- 106.20B 90.60A 106.20B 104.90 +14.00 90.90 1950 ---- 103.80B 88.40A 103.80B 102.50 +13.80 88.70 535 530 1955 ---- 101.30B 86.30A 101.30B 100.10 +13.50 86.60 2 1960 ---- 99.00B 84.20A 99.00B 97.80 +13.30 84.50 250 1965 ---- 96.70B 82.20A 96.70B 95.50 +13.10 82.40 1970 ---- 94.40B 80.20A 94.40B 93.30 +12.90 80.40 1975 ---- 92.20B 78.20A 92.20B 91.10 +12.60 78.50 57 1980 ---- 90.00B 76.40A 90.00B 88.90 +12.30 76.60 1985 ---- 87.90B 74.50A 87.90B 86.90 +12.20 74.70 1990 ---- 85.90B 72.70A 85.90B 84.80 +11.90 72.90 1995 ---- 83.90B 71.00A 83.90B 82.80 +11.70 71.10 2000 ---- 81.90B 69.30A 81.90B 80.90 +11.50 69.40 1448 2005 ---- 80.00B 67.60A 80.00B 79.00 +11.30 67.70 2010 ---- 78.10B 66.00A 78.10B 77.10 +11.00 66.10 2015 ---- 76.30B 64.40A 76.30B 75.30 +10.80 64.50 2020 ---- 74.50B ---- 74.50B 73.60 +10.70 62.90 2025 ---- 72.70B ---- 72.70B 71.90 +10.50 61.40 680 2030 ---- 71.00B ---- 71.00B 70.20 +10.20 60.00 2035 ---- 69.40B ---- 69.40B 68.50 +10.00 58.50 2040 ---- 67.70B ---- 67.70B 66.90 +9.80 57.10 1 2045 ---- 66.10B ---- 66.10B 65.40 +9.60 55.80 2050 ---- 64.60B ---- 64.60B 63.90 +9.40 54.50 72 2055 ---- 63.10B ---- 63.10B 62.40 +9.20 53.20 2060 ---- 61.60B ---- 61.60B 61.00 +9.10 51.90 50 2065 ---- 60.20B ---- 60.20B 59.50 +8.80 50.70 2070 ---- 58.80B ---- 58.80B 58.20 +8.70 49.50 2075 ---- 57.50B ---- 57.40B 56.80 +8.40 48.40 2080 ---- 56.10B ---- 56.10B 55.50 +8.30 47.20 2085 ---- 54.90B ---- 54.90B 54.30 +8.20 46.10 2090 ---- 53.60B ---- 53.60B 53.00 +7.90 45.10 2095 ---- 52.40B ---- 52.30B 51.80 +7.80 44.00 2100 ---- 51.20B ---- 51.10B 50.70 +7.70 43.00 153 2105 ---- 50.10B ---- 50.00B 49.50 +7.50 42.00 2110 ---- 48.90B ---- 48.90B 48.40 +7.30 41.10 2115 ---- 47.80B ---- 47.80B 47.30 +7.10 40.20 2120 ---- 46.80B ---- 46.80B 46.30 +7.10 39.20 5 2125 ---- 45.70B ---- 45.70B 45.30 +6.90 38.40 15 2130 ---- 44.70B ---- 44.70B 44.30 +6.80 37.50 2135 ---- 43.70B ---- 43.70B 43.30 +6.60 36.70 2140 ---- 42.70B ---- 42.70B 42.30 +6.40 35.90 2145 ---- 41.80B ---- 41.80B 41.40 +6.30 35.10 2 2 2150 ---- 40.90B ---- 40.80B 40.50 +6.20 34.30 11 725 2155 ---- 40.00B ---- 40.00B 39.70 +6.10 33.60 2 2 2160 ---- 39.10B ---- 39.10B 38.80 +6.00 32.80 2165 ---- 38.30B ---- 38.30B 38.00 +5.90 32.10 2170 ---- 37.50B ---- 37.40B 37.20 +5.80 31.40 4 4 2175 ---- 36.70B ---- 36.60B 36.40 +5.70 30.70 36 2180 ---- 35.90B ---- 35.80B 35.60 +5.50 30.10 2185 ---- 35.10B ---- 35.10B 34.90 +5.40 29.50 2 2190 ---- 34.40B ---- 34.30B 34.10 +5.30 28.80 2195 ---- 33.70B ---- 33.60B 33.40 +5.20 28.20 2200 ---- 33.00B ---- 32.90B 32.70 +5.10 27.60 75 2078 2205 ---- 32.30B ---- 32.20B 32.00 +4.90 27.10 4 4 2210 ---- 31.60B ---- 31.50B 31.40 +4.90 26.50 2215 ---- 30.90B ---- 30.90B 30.80 +4.80 26.00 2220 ---- 30.30B ---- 30.20B 30.10 +4.70 25.40 2225 ---- 29.70B ---- 29.60B 29.50 +4.60 24.90 2230 ---- 29.10B ---- 29.00B 28.90 +4.50 24.40 2235 ---- 28.50B ---- 28.40B 28.30 +4.40 23.90 2240 ---- 27.90B ---- 27.80B 27.80 +4.40 23.40 2245 ---- 27.40B ---- 27.30B 27.20 +4.20 23.00 2250 ---- 26.80B ---- 26.70B 26.70 +4.20 22.50 2255 ---- 26.30B ---- 26.20B 26.20 +4.10 22.10 2260 ---- 25.80B ---- 25.70B 25.70 +4.10 21.60 2265 ---- 25.30B ---- 25.20B 25.20 +4.00 21.20 2270 ---- 24.80B ---- 24.70B 24.70 +3.90 20.80 2275 ---- 24.30B ---- 24.20B 24.20 +3.80 20.40 2 4 2280 ---- 23.80B ---- 23.70B 23.70 +3.70 20.00 2290 ---- 22.90B ---- 22.80B 22.80 +3.50 19.30 2300 ---- 22.10B ---- 22.00B 22.00 +3.50 18.50 35 115 2310 ---- 21.20B ---- 21.10B 21.20 +3.40 17.80 2 2320 ---- 20.40B ---- 20.40B 20.40 +3.20 17.20 2325 ---- 20.00B ---- 20.00B 20.00 +3.10 16.90 2 2 2330 ---- 19.70B ---- 19.60B 19.70 +3.10 16.60 2340 ---- 19.00B ---- 18.90B 18.90 +2.90 16.00 2350 ---- 18.30B ---- 18.20B 18.30 +2.90 15.40 2360 ---- 17.60B ---- 17.50B 17.60 +2.80 14.80 3 2370 ---- 17.00B ---- 16.90B 17.00 +2.70 14.30 2375 ---- 16.70B ---- 16.60B 16.70 +2.60 14.10 2380 ---- 16.40B ---- 16.30B 16.40 +2.60 13.80 2400 ---- 15.30B ---- 15.20B 15.30 +2.40 12.90 25 97 2425 ---- 14.00B ---- 13.90B 14.10 +2.30 11.80 2450 ---- 12.90B ---- 12.80B 13.00 +2.10 10.90 2475 ---- 11.80B ---- 11.80B 12.00 +2.00 10.00 25 25 2500 ---- 10.90B ---- 10.90B 11.10 +1.90 9.20 1 79 2525 ---- 10.10B ---- 10.10B 10.30 +1.70 8.60 1 3 2550 ---- 9.30B ---- 9.30B 9.50 +1.60 7.90 2575 ---- 8.70B ---- 8.70B 8.90 +1.50 7.40 2 835 2600 ---- 8.10B ---- 8.10B 8.30 +1.40 6.90 30 63 3000 ---- 3.10B ---- 3.10B 3.20 +.50 2.70 953 4000 ---- ---- ---- ---- .80 +.10 .70 47 OG SEP23 Gold Option CALL 1200 ---- 789.10B ---- 788.90B 788.70 +23.80 764.90 1225 ---- 764.20B ---- 764.00B 763.70 +23.80 739.90 1250 ---- 739.30B ---- 739.30B 738.70 +23.80 714.90 1 1275 ---- 714.30B ---- 714.10B 713.70 +23.80 689.90 1300 ---- 689.40B ---- 689.20B 688.70 +23.80 664.90 1325 ---- 664.50B ---- 664.40B 663.70 +23.80 639.90 1350 ---- 639.60B ---- 639.40B 638.70 +23.80 614.90 1375 ---- 614.60B ---- 614.60B 613.70 +23.80 589.90 1400 ---- 589.70B ---- 589.50B 588.70 +23.80 564.90 1410 ---- 579.70B ---- 579.50B 578.70 +23.80 554.90 1420 ---- 569.80B ---- 569.60B 568.70 +23.80 544.90 1425 ---- 564.80B ---- 564.60B 563.70 +23.80 539.90 1430 ---- 559.80B ---- 559.60B 558.70 +23.80 534.90 1440 ---- 549.90B ---- 549.70B 548.70 +23.80 524.90 1450 ---- 540.00B 513.60A 539.80B 538.70 +23.80 3 514.90 6 1460 ---- 530.00B ---- 529.80B 528.70 +23.80 504.90 1470 ---- 520.00B ---- 519.80B 518.70 +23.80 494.90 1475 ---- 517.10B 488.90A 517.10B 513.70 +23.80 489.90 1480 ---- 510.10B ---- 509.90B 508.70 +23.80 484.90 1490 ---- 500.20B ---- 500.00B 498.70 +23.70 475.00 1500 ---- 492.30B 464.30A 492.30B 488.70 +23.70 465.00 1 2 1505 ---- 485.50B ---- 485.30B 483.80 +23.70 460.10 1510 ---- 480.50B ---- 480.30B 478.80 +23.60 455.20 1515 ---- 475.60B ---- 475.40B 473.90 +23.60 450.30 1520 ---- 470.70B ---- 470.50B 468.90 +23.60 445.30 1525 ---- 467.70B 439.90A 467.70B 464.00 +23.60 440.40 1530 ---- 460.90B ---- 460.70B 459.10 +23.50 435.60 1535 ---- 456.00B ---- 455.80B 454.20 +23.50 430.70 1540 ---- 451.20B ---- 451.00B 449.30 +23.50 425.80 1545 ---- 446.30B ---- 446.10B 444.40 +23.40 421.00 1550 439.20 443.30B 415.80A 443.30B 439.50 +23.40 3 416.10 1555 ---- 436.60B ---- 436.40B 434.70 +23.40 411.30 1560 ---- 431.80B ---- 431.60B 429.80 +23.30 406.50 1565 ---- 427.00B ---- 426.90B 425.00 +23.40 401.60 1570 ---- 422.10B ---- 422.00B 420.10 +23.30 396.80 1575 ---- 419.20B 391.80A 419.20B 415.30 +23.20 392.10 1580 ---- 412.50B ---- 412.30B 410.50 +23.20 387.30 1585 ---- 407.80B ---- 407.60B 405.70 +23.20 382.50 1 1590 ---- 403.00B ---- 402.90B 400.90 +23.10 377.80 1595 ---- 398.30B ---- 398.10B 396.10 +23.10 373.00 1600 392.80 395.40 368.10A 395.10B 391.40 +23.10 11 368.30 1605 ---- 388.80B ---- 388.60B 386.60 +23.00 363.60 1610 ---- 384.10B ---- 383.90B 381.90 +23.00 358.90 1615 ---- 379.40B ---- 379.20B 377.20 +23.00 354.20 1 1620 ---- 374.70B ---- 374.50B 372.50 +22.90 349.60 1625 ---- 371.60B 344.70A 371.60B 367.80 +22.90 344.90 1630 ---- 365.40B ---- 365.20B 363.10 +22.80 340.30 1635 ---- 360.70B ---- 360.50B 358.40 +22.70 335.70 1640 ---- 356.00B ---- 355.80B 353.80 +22.70 331.10 1645 ---- 351.40B ---- 351.20B 349.10 +22.60 326.50 1650 ---- 348.30B 321.80A 348.30B 344.50 +22.60 321.90 1655 ---- 342.20B ---- 342.00B 339.90 +22.50 317.40 1660 ---- 337.60B 312.70A 337.40B 335.30 +22.40 312.90 1665 ---- 333.00B 308.20A 332.90B 330.80 +22.40 308.40 1670 ---- 328.50B 303.70A 328.30B 326.20 +22.30 303.90 1675 ---- 325.40B 299.20A 325.40B 321.70 +22.30 299.40 1680 ---- 319.50B 294.70A 319.30B 317.20 +22.20 295.00 1685 ---- 316.40B 290.30A 316.40B 312.70 +22.10 290.60 1690 ---- 311.90B 285.90A 311.90B 308.20 +22.00 286.20 1695 ---- 307.40B 281.50A 307.40B 303.80 +22.00 281.80 1700 ---- 302.90B 277.20A 302.90B 299.30 +21.90 277.40 3 1705 ---- 298.50B 272.80A 298.50B 294.90 +21.80 273.10 1710 ---- 294.10B 268.50A 294.10B 290.50 +21.70 268.80 1715 ---- 289.70B 264.20A 289.70B 286.20 +21.70 264.50 1720 ---- 285.30B 259.90A 285.30B 281.80 +21.50 260.30 1725 ---- 281.00B 255.70A 281.00B 277.50 +21.50 256.00 1730 ---- 276.70B 251.50A 276.70B 273.20 +21.40 251.80 1735 ---- 272.40B 247.30A 272.40B 268.90 +21.20 247.70 1740 ---- 268.10B 243.20A 268.10B 264.70 +21.20 243.50 1 1745 ---- 263.80B 239.10A 263.80B 260.50 +21.10 239.40 1750 ---- 259.60B 235.00A 259.60B 256.30 +21.00 235.30 1 1755 ---- 255.40B 230.90A 255.40B 252.10 +20.80 231.30 1760 ---- 251.30B 226.90A 251.30B 248.00 +20.70 227.30 1 1765 ---- 247.10B 222.90A 247.10B 243.90 +20.60 223.30 1770 ---- 243.00B 218.90A 243.00B 239.80 +20.50 219.30 1 1775 ---- 238.90B 215.00A 238.90B 235.80 +20.40 215.40 1780 ---- 234.90B 211.10A 234.90B 231.70 +20.20 211.50 1785 ---- 230.90B 207.30A 230.90B 227.80 +20.10 207.70 16 1790 ---- 226.90B 203.50A 226.90B 223.80 +19.90 203.90 3 1795 ---- 223.00B 199.70A 223.00B 219.90 +19.80 200.10 7 1800 ---- 219.10B 196.00A 219.10B 216.10 +19.80 196.30 2000 1805 ---- 215.20B 192.30A 215.20B 212.20 +19.60 192.60 1810 ---- 211.30B 188.60A 211.30B 208.40 +19.40 189.00 1815 ---- 207.60B 185.00A 207.60B 204.70 +19.40 185.30 1820 ---- 203.80B 181.50A 203.80B 201.00 +19.20 181.80 1825 ---- 200.10B 177.90A 200.10B 197.30 +19.10 178.20 1830 ---- 196.40B 174.50A 196.40B 193.70 +19.00 174.70 1835 ---- 192.80B 171.00A 192.80B 190.10 +18.80 171.30 1840 ---- 189.20B 167.70A 189.20B 186.50 +18.60 167.90 1845 ---- 185.60B 164.30A 185.60B 183.00 +18.50 164.50 1850 167.50 182.20B 161.10A 182.20B 179.50 +18.30 5 161.20 1 5025 1855 ---- 178.70B 157.80A 178.70B 176.10 +18.10 158.00 1860 162.50 175.20B 154.60A 154.60A 172.70 +17.90 2 154.80 3 1865 ---- 171.80B 151.50A 171.80B 169.40 +17.80 151.60 1870 ---- 168.50B 148.40A 168.50B 166.10 +17.50 148.60 1875 ---- 165.20B 145.30A 165.20B 162.80 +17.30 145.50 76 1880 ---- 162.00B 142.30A 162.00B 159.60 +17.10 142.50 1885 ---- 158.80B 139.40A 158.80B 156.50 +16.90 139.60 10 1890 ---- 155.60B 136.50A 155.60B 153.40 +16.70 136.70 1 25 1895 ---- 152.60B 133.60A 152.60B 150.30 +16.40 133.90 1900 ---- 149.50B 130.80A 149.50B 147.30 +16.20 131.10 1 40 1905 ---- 146.50B 128.00A 146.50B 144.30 +16.00 128.30 1910 ---- 143.50B 125.30A 143.50B 141.40 +15.80 125.60 1915 ---- 140.60B 122.70A 140.60B 138.60 +15.60 123.00 1920 ---- 137.80B 120.10A 137.80B 135.80 +15.40 120.40 1925 ---- 135.00B 117.50A 135.00B 133.00 +15.20 117.80 4 1930 ---- 132.20B 115.00A 132.20B 130.30 +15.00 115.30 1935 ---- 129.50B 112.50A 129.40B 127.70 +14.80 112.90 700 1940 ---- 126.90B 110.20A 126.90B 125.10 +14.60 110.50 1945 ---- 124.30B 107.80A 124.30B 122.50 +14.40 108.10 1950 ---- 121.70B 105.50A 121.70B 120.00 +14.20 105.80 25 1955 ---- 119.20B 103.20A 119.20B 117.50 +14.00 103.50 1960 ---- 116.70B 101.00A 116.70B 115.10 +13.80 101.30 1965 ---- 114.30B 98.90A 114.20B 112.70 +13.60 99.10 1970 ---- 111.90B 96.70A 111.90B 110.40 +13.40 97.00 32 1975 ---- 109.60B 94.60A 109.50B 108.10 +13.20 94.90 750 1980 ---- 107.30B 92.70A 107.30B 105.90 +13.10 92.80 1985 ---- 105.10B 90.70A 105.00B 103.70 +12.90 90.80 1990 ---- 102.90B 88.70A 102.90B 101.60 +12.70 88.90 1995 ---- 100.80B 86.90A 100.80B 99.50 +12.50 87.00 2000 ---- 98.70B 84.90A 98.70B 97.40 +12.30 85.10 7163 2005 ---- 96.60B 83.10A 96.60B 95.40 +12.10 83.30 2010 ---- 94.60B 81.30A 94.60B 93.40 +11.90 81.50 2015 ---- 92.70B 79.60A 92.70B 91.50 +11.80 79.70 2020 ---- 90.70B 77.90A 90.70B 89.60 +11.60 78.00 2025 ---- 88.90B 76.30A 88.90B 87.70 +11.30 76.40 66 2030 ---- 87.00B 74.60A 87.00B 85.90 +11.10 74.80 2035 ---- 85.20B 73.10A 85.20B 84.10 +10.90 73.20 2040 ---- 83.40B 71.50A 83.40B 82.40 +10.80 71.60 16 2045 ---- 81.70B 70.00A 81.70B 80.70 +10.60 70.10 2050 ---- 80.00B 68.50A 80.00B 79.00 +10.40 68.60 1075 2055 ---- 78.40B 67.10A 78.40B 77.40 +10.20 67.20 2060 ---- 76.80B 65.70A 76.80B 75.80 +10.00 65.80 74 2065 ---- 75.20B 64.30A 75.20B 74.20 +9.80 64.40 2070 ---- 73.60B 63.00A 73.60B 72.70 +9.60 63.10 2075 ---- 72.10B 61.70A 72.10B 71.20 +9.40 61.80 2080 ---- 70.70B 60.40A 70.70B 69.80 +9.30 60.50 2085 ---- 69.20B 59.20A 69.20B 68.30 +9.00 212 59.30 233 2463 2090 ---- 67.80B 57.90A 67.80B 67.00 +9.00 58.00 2095 ---- 66.40B 56.70A 66.40B 65.60 +8.70 56.90 2100 ---- 65.10B ---- 65.10B 64.30 +8.60 55.70 10 2040 2105 ---- 63.80B ---- 63.80B 63.00 +8.40 54.60 2110 ---- 62.50B 53.30A 62.50B 61.70 +8.20 53.50 2115 ---- 61.20B ---- 61.20B 60.50 +8.10 52.40 2120 ---- 60.00B ---- 60.00B 59.30 +8.00 51.30 2125 ---- 58.80B 50.20A 58.80B 58.10 +7.80 50.30 50 2130 ---- 57.60B ---- 57.60B 57.00 +7.70 49.30 2135 ---- 56.50B ---- 56.50B 55.90 +7.60 212 48.30 233 2463 2140 ---- 55.40B ---- 55.40B 54.80 +7.40 47.40 2145 ---- 54.30B ---- 54.30B 53.70 +7.30 46.40 2150 ---- 53.30B ---- 53.30B 52.70 +7.20 45.50 5000 2155 ---- 52.20B ---- 52.20B 51.70 +7.10 44.60 2 88 2160 ---- 51.20B ---- 51.20B 50.70 +6.90 43.80 2165 ---- 50.20B ---- 50.20B 49.70 +6.80 42.90 2170 ---- 49.30B ---- 49.30B 48.80 +6.70 42.10 2175 ---- 48.30B ---- 48.30B 47.80 +6.50 41.30 2180 ---- 47.40B ---- 47.40B 46.90 +6.40 40.50 2185 ---- 46.50B ---- 46.50B 46.00 +6.30 39.70 2190 ---- 45.60B ---- 45.60B 45.20 +6.20 39.00 2195 ---- 44.70B ---- 44.70B 44.30 +6.10 38.20 2200 ---- 43.90B ---- 43.90B 43.50 +6.00 37.50 80 2205 ---- 43.00B ---- 43.00B 42.70 +5.90 36.80 2210 ---- 42.20B ---- 42.20B 41.90 +5.80 36.10 2215 ---- 41.40B ---- 41.40B 41.20 +5.80 35.40 2220 ---- 40.70B ---- 40.70B 40.40 +5.60 34.80 2225 ---- 39.90B ---- 39.90B 39.70 +5.60 34.10 2230 ---- 39.20B ---- 39.20B 38.90 +5.40 33.50 2235 ---- 38.50B ---- 38.40B 38.20 +5.30 32.90 2240 ---- 37.80B ---- 37.80B 37.50 +5.20 32.30 5 5 2245 ---- 37.10B ---- 37.00B 36.90 +5.20 31.70 2250 ---- 36.40B ---- 36.40B 36.20 +5.00 31.20 17 2255 ---- 35.80B ---- 35.80B 35.60 +5.00 30.60 2260 ---- 35.10B ---- 35.10B 34.90 +4.90 30.00 2265 ---- 34.50B ---- 34.50B 34.30 +4.80 29.50 2270 ---- 33.90B ---- 33.90B 33.70 +4.70 29.00 2275 ---- 33.30B ---- 33.30B 33.10 +4.60 28.50 546 2280 ---- 32.70B ---- 32.70B 32.50 +4.50 28.00 2290 ---- 31.50B ---- 31.50B 31.40 +4.40 27.00 2300 ---- 30.40B ---- 30.40B 30.40 +4.30 26.10 1155 2310 ---- 29.40B ---- 29.40B 29.30 +4.10 25.20 2320 ---- 28.40B ---- 28.40B 28.40 +4.00 24.40 2325 ---- 28.00B ---- 28.00B 27.90 +3.90 24.00 2330 ---- 27.50B ---- 27.50B 27.40 +3.80 23.60 2340 ---- 26.60B ---- 26.60B 26.50 +3.70 22.80 2350 ---- 25.70B ---- 25.70B 25.70 +3.70 22.00 2360 ---- 24.90B ---- 24.90B 24.90 +3.60 21.30 2370 ---- 24.10B ---- 24.10B 24.10 +3.40 20.70 2375 ---- 23.70B ---- 23.70B 23.70 +3.40 20.30 2380 ---- 23.30B ---- 23.30B 23.30 +3.30 20.00 2400 ---- 21.90B ---- 21.80B 21.90 +3.10 18.80 3 2425 ---- 20.20B ---- 20.20B 20.30 +2.90 17.40 2450 ---- 18.80B ---- 18.80B 18.80 +2.70 16.10 2475 ---- 17.40B ---- 17.40B 17.50 +2.60 14.90 2490 ---- 16.70B ---- 16.70B 16.80 +2.50 14.30 2500 ---- 16.20B ---- 16.20B 16.30 +2.40 13.90 2 304 2525 ---- 15.10B ---- 15.10B 15.20 +2.30 12.90 2550 ---- 14.10B ---- 14.10B 14.20 +2.10 12.10 1125 2575 ---- 13.10B ---- 13.10B 13.30 +2.00 11.30 59 3000 ---- 5.10B ---- 5.10B 5.20 +.80 4.40 201 OG OCT23 Gold Option CALL 1200 ---- 788.60B ---- 788.30B 788.70 +23.80 764.90 1225 ---- 763.70B ---- 763.50B 763.70 +23.80 739.90 1250 ---- 738.80B ---- 738.60B 738.70 +23.80 714.90 1275 ---- 713.90B ---- 713.70B 713.70 +23.80 689.90 1300 ---- 689.00B ---- 688.70B 688.70 +23.80 664.90 1325 ---- 664.10B ---- 663.90B 663.70 +23.80 639.90 1350 ---- 639.20B ---- 639.00B 638.70 +23.80 614.90 1375 ---- 614.20B ---- 614.00B 613.70 +23.80 589.90 1400 ---- 589.40B ---- 589.10B 588.70 +23.80 564.90 1410 ---- 579.40B ---- 579.20B 578.70 +23.80 554.90 1420 ---- 569.40B ---- 569.20B 568.70 +23.80 544.90 1425 ---- 564.40B 538.60A 564.20B 563.70 +23.80 539.90 1430 ---- 559.50B ---- 559.30B 558.70 +23.80 534.90 1440 ---- 549.50B ---- 549.30B 548.70 +23.80 524.90 1450 ---- 542.00B 513.90A 542.00B 538.70 +23.80 514.90 1460 ---- 529.70B ---- 529.50B 528.70 +23.80 504.90 1470 ---- 519.90B ---- 519.80B 518.70 +23.70 495.00 1475 ---- 517.30B 489.40A 517.30B 513.70 +23.70 490.00 1480 ---- 510.00B ---- 509.80B 508.80 +23.70 485.10 1490 ---- 500.10B ---- 500.00B 498.80 +23.60 475.20 1500 ---- 492.70B 465.00A 492.70B 489.00 +23.60 465.40 1505 ---- 485.50B ---- 485.40B 484.00 +23.50 460.50 1510 ---- 480.60B ---- 480.50B 479.10 +23.50 455.60 1515 ---- 475.80B ---- 475.60B 474.20 +23.50 450.70 1520 ---- 470.80B ---- 470.80B 469.40 +23.50 445.90 1525 ---- 468.40B 440.80A 468.40B 464.50 +23.50 441.00 1530 ---- 461.20B ---- 461.00B 459.60 +23.40 436.20 1535 ---- 456.40B ---- 456.30B 454.80 +23.40 431.40 1540 ---- 451.60B ---- 451.40B 449.90 +23.30 426.60 1545 ---- 446.70B ---- 446.50B 445.10 +23.30 421.80 1550 ---- 444.20B 416.90A 444.20B 440.30 +23.30 417.00 1555 ---- 437.20B ---- 437.20B 435.40 +23.20 412.20 1560 ---- 432.30B ---- 432.20B 430.60 +23.20 407.40 1565 ---- 427.60B ---- 427.40B 425.90 +23.20 402.70 1570 ---- 422.80B ---- 422.60B 421.10 +23.10 398.00 1575 ---- 420.30B ---- 420.30B 416.30 +23.10 393.20 1580 ---- 413.30B ---- 413.20B 411.60 +23.10 388.50 1585 ---- 408.60B ---- 408.40B 406.80 +23.00 383.80 1590 ---- 403.90B ---- 403.70B 402.10 +22.90 379.20 1595 ---- 399.20B ---- 399.00B 397.40 +22.90 374.50 1600 ---- 396.70B ---- 396.70B 392.70 +22.90 369.80 1605 ---- 389.90B ---- 389.70B 388.00 +22.80 365.20 1610 ---- 385.20B ---- 385.00B 383.30 +22.70 360.60 1615 ---- 380.60B ---- 380.40B 378.70 +22.70 356.00 1620 ---- 375.90B ---- 375.70B 374.00 +22.60 351.40 1625 ---- 373.40B 346.70A 373.40B 369.40 +22.60 346.80 1630 ---- 366.70B ---- 366.50B 364.80 +22.50 342.30 1635 ---- 362.10B ---- 361.90B 360.20 +22.50 337.70 1640 ---- 357.50B ---- 357.30B 355.60 +22.40 333.20 1645 ---- 353.00B 328.60A 352.80B 351.10 +22.40 328.70 1650 ---- 350.40B 324.10A 350.40B 346.50 +22.30 324.20 1655 ---- 344.00B 319.60A 343.80B 342.00 +22.30 319.70 1660 ---- 339.50B 315.20A 339.30B 337.50 +22.20 315.30 1665 ---- 336.80B 310.70A 336.80B 333.00 +22.20 310.80 1670 ---- 332.30B 306.30A 332.30B 328.50 +22.10 306.40 1675 ---- 327.80B 301.90A 327.80B 324.00 +21.90 302.10 1680 ---- 323.40B 297.50A 323.40B 319.60 +21.90 297.70 1685 ---- 318.90B 293.20A 318.90B 315.20 +21.90 293.30 1690 ---- 314.50B 288.90A 314.50B 310.80 +21.80 289.00 1695 ---- 310.10B 284.60A 310.10B 306.40 +21.70 284.70 1700 ---- 305.70B 280.30A 305.70B 302.10 +21.60 280.50 1705 ---- 301.40B 276.00A 301.40B 297.70 +21.50 276.20 1710 ---- 297.00B 271.80A 297.00B 293.40 +21.40 272.00 1715 ---- 292.70B 267.60A 292.70B 289.10 +21.30 267.80 1720 ---- 288.40B 263.40A 288.40B 284.90 +21.30 263.60 1725 ---- 284.20B 259.30A 284.20B 280.70 +21.20 259.50 1 1730 ---- 279.90B 255.20A 279.90B 276.50 +21.10 255.40 1735 ---- 275.70B 251.10A 275.70B 272.30 +21.00 251.30 1740 ---- 271.50B 247.00A 271.50B 268.10 +20.90 247.20 1745 ---- 267.40B 243.00A 267.40B 264.00 +20.80 243.20 1750 ---- 263.20B 239.00A 263.20B 259.90 +20.70 239.20 1755 ---- 259.10B 235.00A 259.10B 255.80 +20.50 235.30 1760 ---- 255.10B 231.10A 255.10B 251.80 +20.50 231.30 1765 ---- 251.00B 227.20A 251.00B 247.80 +20.40 227.40 1770 ---- 247.00B 223.40A 247.00B 243.80 +20.20 223.60 1775 ---- 243.00B 219.50A 243.00B 239.90 +20.10 219.80 1780 ---- 239.10B 215.70A 239.10B 236.00 +20.00 216.00 1785 ---- 235.20B 212.00A 235.20B 232.10 +19.90 212.20 1790 ---- 231.30B 208.30A 231.30B 228.30 +19.80 208.50 1795 ---- 227.40B 204.60A 227.40B 224.40 +19.50 204.90 1800 ---- 223.60B 201.00A 223.60B 220.70 +19.50 201.20 23 1805 ---- 219.90B 197.40A 219.90B 216.90 +19.30 197.60 1810 ---- 216.10B 193.80A 216.10B 213.20 +19.10 194.10 1815 ---- 212.40B 190.30A 212.40B 209.60 +19.00 190.60 1820 ---- 208.80B 186.80A 208.80B 206.00 +18.90 187.10 1825 ---- 205.10B 183.40A 205.10B 202.40 +18.70 183.70 1830 ---- 201.50B 180.00A 201.50B 198.80 +18.50 180.30 1835 ---- 198.00B 176.70A 198.00B 195.30 +18.40 176.90 1840 ---- 194.50B 173.40A 194.50B 191.90 +18.30 173.60 210 1845 ---- 191.00B 170.20A 191.00B 188.40 +18.00 170.40 1850 ---- 187.60B 167.00A 187.60B 185.10 +17.90 167.20 13 1855 ---- 184.20B 163.80A 184.20B 181.70 +17.70 164.00 1860 ---- 180.90B 160.70A 180.90B 178.40 +17.50 160.90 1865 ---- 177.60B 157.60A 177.60B 175.20 +17.40 157.80 1870 ---- 174.40B 154.60A 174.40B 172.00 +17.20 154.80 1875 ---- 171.20B 151.60A 171.20B 168.80 +17.00 151.80 1880 ---- 168.00B 148.70A 168.00B 165.70 +16.80 148.90 1885 ---- 164.90B 145.80A 164.90B 162.60 +16.60 146.00 1890 ---- 161.90B 143.00A 161.90B 159.60 +16.40 143.20 1895 ---- 158.80B 140.20A 158.80B 156.60 +16.20 140.40 1900 ---- 155.90B 137.30A 155.90B 153.70 +16.00 137.70 55 1905 ---- 152.90B 134.80A 152.90B 150.80 +15.80 135.00 1910 ---- 150.10B 132.20A 150.10B 147.90 +15.50 132.40 1915 ---- 147.20B 129.60A 147.20B 145.10 +15.30 129.80 1920 ---- 144.40B 127.00A 144.40B 142.40 +15.20 127.20 1925 ---- 141.70B 124.50A 141.70B 139.70 +15.00 124.70 100 1930 ---- 139.00B 122.10A 139.00B 137.10 +14.80 122.30 1935 ---- 136.40B 119.70A 136.40B 134.50 +14.60 119.90 1940 ---- 133.80B 117.30A 133.80B 131.90 +14.40 117.50 1945 ---- 131.20B 115.00A 131.20B 129.40 +14.20 115.20 1950 ---- 128.70B 112.70A 128.70B 126.90 +14.00 112.90 117 100 1955 ---- 126.20B 110.50A 126.10B 124.50 +13.80 110.70 1960 ---- 123.80B 108.30A 123.80B 122.10 +13.60 108.50 1965 ---- 121.40B 106.10A 121.30B 119.80 +13.50 106.30 1970 ---- 119.10B 104.10A 119.10B 117.50 +13.30 104.20 1975 ---- 116.80B 102.00A 116.80B 115.30 +13.10 102.20 100 601 1980 ---- 114.60B 100.00A 114.60B 113.10 +12.90 100.20 1985 ---- 112.40B 98.00A 112.40B 111.00 +12.80 98.20 1990 ---- 110.20B 96.10A 110.10B 108.80 +12.50 96.30 1995 ---- 108.10B 94.20A 108.10B 106.80 +12.40 94.40 2000 ---- 106.00B 92.40A 105.90B 104.70 +12.20 92.50 122 2005 ---- 104.00B 90.60A 104.00B 102.70 +12.00 90.70 2010 ---- 102.00B 88.80A 102.00B 100.80 +11.90 88.90 2015 ---- 100.00B 87.10A 99.90B 98.90 +11.70 87.20 2020 ---- 98.10B 85.40A 98.10B 97.00 +11.50 85.50 2025 ---- 96.20B 83.70A 96.10B 95.10 +11.30 83.80 2030 ---- 94.40B 82.10A 94.40B 93.30 +11.10 82.20 2035 ---- 92.60B 80.50A 92.60B 91.60 +11.00 80.60 2040 ---- 90.80B ---- 90.70B 89.80 +10.80 79.00 1 2045 ---- 89.10B 77.40A 89.10B 88.10 +10.60 77.50 2050 ---- 87.40B ---- 87.40B 86.50 +10.50 76.00 49 2055 ---- 85.70B ---- 85.60B 84.80 +10.30 74.50 2060 ---- 84.10B ---- 84.00B 83.20 +10.10 73.10 2065 ---- 82.50B ---- 82.40B 81.70 +10.00 71.70 2070 ---- 80.90B ---- 80.90B 80.10 +9.80 70.30 2075 ---- 79.40B ---- 79.30B 78.60 +9.60 69.00 2080 ---- 77.90B ---- 77.90B 77.20 +9.50 67.70 2085 ---- 76.50B ---- 76.50B 75.70 +9.30 66.40 2090 ---- 75.10B ---- 75.10B 74.30 +9.10 65.20 2095 ---- 73.70B ---- 73.70B 73.00 +9.10 63.90 2100 ---- 72.30B ---- 72.30B 71.60 +8.90 62.70 368 2105 ---- 71.00B ---- 71.00B 70.30 +8.70 61.60 2110 ---- 69.70B ---- 69.70B 69.00 +8.60 60.40 2115 ---- 68.40B ---- 68.40B 67.70 +8.40 59.30 2120 ---- 67.10B ---- 67.10B 66.50 +8.30 58.20 2125 ---- 65.90B ---- 65.90B 65.30 +8.20 57.10 2130 ---- 64.70B ---- 64.70B 64.10 +8.00 56.10 2135 ---- 63.50B ---- 63.50B 63.00 +7.90 55.10 2140 ---- 62.40B ---- 62.30B 61.80 +7.70 54.10 2145 ---- 61.30B ---- 61.30B 60.70 +7.60 53.10 2150 ---- 60.20B ---- 60.20B 59.60 +7.40 52.20 102 2155 ---- 59.10B ---- 59.10B 58.60 +7.40 51.20 2160 ---- 58.10B ---- 58.10B 57.50 +7.20 50.30 2 2165 ---- 57.00B ---- 57.00B 56.50 +7.10 49.40 2170 ---- 56.00B ---- 56.00B 55.50 +7.00 48.50 2175 ---- 55.00B ---- 55.00B 54.60 +6.90 47.70 2180 ---- 54.10B ---- 54.10B 53.60 +6.70 46.90 2185 ---- 53.10B ---- 53.10B 52.70 +6.70 46.00 26 2190 ---- 52.20B ---- 52.20B 51.80 +6.60 45.20 2195 ---- 51.30B ---- 51.30B 50.90 +6.40 44.50 2200 ---- 50.40B ---- 50.40B 50.00 +6.30 43.70 164 2205 ---- 49.60B ---- 49.60B 49.20 +6.20 43.00 2210 ---- 48.70B ---- 48.70B 48.40 +6.20 42.20 2215 ---- 47.90B ---- 47.90B 47.50 +6.00 41.50 2220 ---- 47.10B ---- 47.10B 46.70 +5.90 40.80 2225 ---- 46.30B ---- 46.30B 46.00 +5.90 40.10 2230 ---- 45.50B ---- 45.40B 45.20 +5.70 39.50 2235 ---- 44.70B ---- 44.70B 44.50 +5.70 38.80 2240 ---- 44.00B ---- 44.00B 43.70 +5.50 38.20 2245 ---- 43.30B ---- 43.30B 43.00 +5.50 37.50 2250 ---- 42.50B ---- 42.50B 42.30 +5.40 36.90 2255 ---- 41.80B ---- 41.80B 41.60 +5.30 36.30 2260 ---- 41.20B ---- 41.20B 41.00 +5.30 35.70 420 2265 ---- 40.50B ---- 40.50B 40.30 +5.10 35.20 2270 ---- 39.80B ---- 39.70B 39.70 +5.10 34.60 2275 ---- 39.20B ---- 39.20B 39.00 +5.00 34.00 2280 ---- 38.50B ---- 38.50B 38.40 +4.90 33.50 2290 ---- 37.30B ---- 37.30B 37.20 +4.80 32.40 2300 ---- 36.20B ---- 36.20B 36.10 +4.70 31.40 30 2310 ---- 35.00B ---- 34.90B 35.00 +4.50 30.50 2320 ---- 33.90B ---- 33.90B 33.90 +4.40 29.50 2325 ---- 33.40B ---- 33.30B 33.40 +4.30 29.10 75 2330 ---- 32.90B ---- 32.90B 32.90 +4.30 28.60 11 2340 ---- 31.90B ---- 31.90B 31.90 +4.10 27.80 2350 ---- 30.90B ---- 30.90B 31.00 +4.10 26.90 5 2360 ---- 30.00B ---- 30.00B 30.00 +3.90 26.10 2370 ---- 29.10B ---- 29.10B 29.20 +3.80 25.40 2375 ---- 28.70B ---- 28.70B 28.70 +3.70 25.00 1 1 2380 ---- 28.30B ---- 28.30B 28.30 +3.70 24.60 2400 ---- 26.70B ---- 26.70B 26.70 +3.50 23.20 2 42 2425 ---- 24.80B ---- 24.80B 24.90 +3.30 21.60 2450 ---- 23.20B ---- 23.20B 23.30 +3.10 20.20 25 25 2475 ---- 21.60B ---- 21.60B 21.70 +2.90 18.80 2500 19.40 20.20 19.40 20.10A 20.40 +2.80 3 17.60 5 26 2525 ---- 18.90B ---- 18.90B 19.10 +2.60 16.50 25 2550 ---- 17.70B ---- 17.70B 17.90 +2.50 15.40 6 2575 ---- 16.70B ---- 16.60B 16.80 +2.30 14.50 162 2650 13.50 13.90B 13.50 13.90B 14.00 +1.90 1 12.10 4 111 3000 6.30 7.10 6.30 7.00A 7.00 +1.00 2 6.00 OG NOV23 Gold Option CALL 1225 ---- 777.80B ---- 777.40B 780.30 +24.10 756.20 1250 ---- 753.00B ---- 752.60B 755.30 +24.10 731.20 1275 ---- 728.00B ---- 727.60B 730.30 +24.10 706.20 1300 ---- 703.20B ---- 702.80B 705.30 +24.10 681.20 1325 ---- 678.20B ---- 677.80B 680.30 +24.10 656.20 1350 ---- 653.40B ---- 653.10B 655.30 +24.10 631.20 1375 ---- 628.40B ---- 628.10B 630.30 +24.10 606.20 1400 ---- 603.60B ---- 603.30B 605.30 +24.10 581.20 1420 ---- 583.60B ---- 583.30B 585.30 +24.10 561.20 1425 ---- 583.30B 555.10A 583.30B 580.30 +24.10 556.20 1430 ---- 573.70B ---- 573.40B 575.30 +24.10 551.20 1440 ---- 563.80B ---- 563.50B 565.30 +24.10 541.20 1450 ---- 558.40B 530.50A 558.40B 555.30 +24.10 531.20 1460 ---- 544.00B ---- 543.70B 545.30 +24.00 521.30 1470 ---- 534.10B ---- 533.80B 535.40 +24.00 511.40 1475 ---- 533.70B 506.00A 533.70B 530.40 +24.00 506.40 1480 ---- 524.30B ---- 523.80B 525.40 +23.90 501.50 1490 ---- 514.50B ---- 514.20B 515.60 +23.90 491.70 1500 ---- 509.20B 481.70A 509.20B 505.70 +23.80 481.90 1510 ---- 495.00B ---- 494.70B 496.00 +23.80 472.20 1515 ---- 490.20B ---- 489.90B 491.10 +23.70 467.40 1520 ---- 485.40B ---- 485.10B 486.20 +23.70 462.50 1525 ---- 484.90B 457.60A 484.90B 481.40 +23.70 457.70 1530 ---- 475.70B ---- 475.30B 476.50 +23.60 452.90 1535 ---- 470.90B ---- 470.60B 471.70 +23.60 448.10 1540 ---- 466.10B ---- 465.80B 466.90 +23.60 443.30 1545 ---- 461.30B ---- 461.00B 462.00 +23.50 438.50 1550 ---- 460.90B 433.70A 460.90B 457.20 +23.40 433.80 1555 ---- 451.70B ---- 451.40B 452.50 +23.50 429.00 1560 ---- 447.00B ---- 446.70B 447.70 +23.40 424.30 1565 ---- 442.20B ---- 441.80B 442.90 +23.40 419.50 1570 ---- 437.50B ---- 437.20B 438.20 +23.40 414.80 1575 ---- 437.10B ---- 437.10B 433.40 +23.30 410.10 1580 ---- 428.10B ---- 427.80B 428.70 +23.30 405.40 1585 ---- 423.40B ---- 423.20B 424.00 +23.20 400.80 1590 ---- 418.80B ---- 418.50B 419.30 +23.20 396.10 1595 ---- 414.10B ---- 413.80B 414.60 +23.10 391.50 1600 ---- 413.60B ---- 413.60B 409.90 +23.10 386.80 1605 ---- 404.80B ---- 404.40B 405.20 +23.00 382.20 1610 ---- 400.10B ---- 399.80B 400.60 +23.00 377.60 1615 ---- 395.50B ---- 395.20B 395.90 +22.90 373.00 1620 ---- 390.90B ---- 390.60B 391.30 +22.80 368.50 1625 ---- 390.30B ---- 390.30B 386.70 +22.80 363.90 1630 ---- 381.70B ---- 381.50B 382.10 +22.70 359.40 1635 ---- 377.20B ---- 376.90B 377.50 +22.60 354.90 1640 ---- 372.70B ---- 372.40B 373.00 +22.60 350.40 1645 ---- 368.20B ---- 367.90B 368.40 +22.50 345.90 1650 ---- 367.50B ---- 367.50B 363.90 +22.50 341.40 1655 ---- 360.90B ---- 360.90B 359.40 +22.40 337.00 1660 ---- 358.40B ---- 358.40B 354.90 +22.40 332.50 1665 ---- 353.90B ---- 353.90B 350.40 +22.30 328.10 1670 ---- 349.50B ---- 349.50B 346.00 +22.30 323.70 1675 ---- 345.00B ---- 345.00B 341.50 +22.10 319.40 1680 ---- 340.60B ---- 340.60B 337.10 +22.10 315.00 1685 ---- 336.20B ---- 336.20B 332.70 +22.00 310.70 1690 ---- 331.80B ---- 331.80B 328.30 +21.90 306.40 1695 ---- 327.40B ---- 327.40B 324.00 +21.90 302.10 1700 ---- 323.00B ---- 323.00B 319.70 +21.80 297.90 1705 ---- 318.70B ---- 318.70B 315.30 +21.70 293.60 1710 ---- 314.40B ---- 314.40B 311.10 +21.70 289.40 3 1715 ---- 310.10B 285.20A 310.10B 306.80 +21.50 285.30 1720 ---- 305.80B ---- 305.80B 302.60 +21.50 281.10 1725 ---- 301.60B 276.90A 301.60B 298.30 +21.30 277.00 1730 ---- 297.30B 272.80A 297.30B 294.20 +21.30 272.90 1735 ---- 293.10B ---- 293.10B 290.00 +21.20 268.80 1740 ---- 289.00B 264.70A 289.00B 285.90 +21.10 264.80 1745 ---- 284.80B 260.70A 284.80B 281.80 +21.00 260.80 1750 ---- 280.70B 256.70A 280.70B 277.70 +20.90 256.80 1755 ---- 276.60B ---- 276.60B 273.60 +20.80 252.80 1760 ---- 272.60B 248.80A 272.60B 269.60 +20.70 248.90 1765 ---- 268.50B 244.90A 268.50B 265.60 +20.60 245.00 1770 ---- 264.50B ---- 264.50B 261.60 +20.50 241.10 1775 ---- 260.50B ---- 260.50B 257.70 +20.40 237.30 1780 ---- 256.60B ---- 256.60B 253.80 +20.30 233.50 1785 ---- 252.70B 229.70A 252.70B 249.90 +20.10 229.80 1790 ---- 248.80B ---- 248.80B 246.10 +20.10 226.00 1795 ---- 245.00B 222.30A 245.00B 242.30 +19.90 222.40 1800 ---- 241.10B ---- 241.10B 238.50 +19.80 218.70 1805 ---- 237.40B 215.00A 237.40B 234.80 +19.70 215.10 1810 ---- 233.60B ---- 233.60B 231.10 +19.60 211.50 1815 ---- 229.90B 207.90A 229.90B 227.40 +19.40 208.00 1820 ---- 226.20B 204.40A 226.20B 223.80 +19.30 204.50 1825 ---- 222.60B ---- 222.60B 220.20 +19.20 201.00 1830 ---- 219.00B ---- 219.00B 216.60 +19.00 197.60 1835 ---- 215.40B ---- 215.40B 213.10 +18.90 194.20 1840 ---- 211.90B ---- 211.90B 209.60 +18.70 190.90 1845 ---- 208.40B ---- 208.40B 206.20 +18.60 187.60 1850 ---- 204.90B ---- 204.90B 202.80 +18.50 184.30 1855 ---- 201.50B ---- 201.50B 199.40 +18.30 181.10 1860 ---- 198.20B ---- 198.20B 196.10 +18.10 178.00 1865 ---- 194.80B ---- 194.80B 192.80 +18.00 174.80 1870 ---- 191.60B ---- 191.60B 189.50 +17.70 171.80 1875 ---- 188.30B ---- 188.30B 186.30 +17.60 168.70 1880 ---- 185.10B ---- 185.10B 183.10 +17.30 165.80 1885 ---- 182.00B ---- 182.00B 180.00 +17.20 162.80 1890 ---- 178.80B ---- 178.80B 176.90 +17.00 159.90 1895 ---- 175.80B ---- 175.80B 173.90 +16.80 157.10 1900 ---- 172.70B ---- 172.70B 170.90 +16.60 154.30 301 1905 ---- 169.80B ---- 169.80B 167.90 +16.40 151.50 1910 ---- 166.80B ---- 166.80B 165.00 +16.20 148.80 1915 ---- 163.90B ---- 163.90B 162.20 +16.10 146.10 1920 ---- 161.10B ---- 161.10B 159.30 +15.80 143.50 1925 ---- 158.30B ---- 158.30B 156.60 +15.70 140.90 1930 ---- 155.50B ---- 155.50B 153.80 +15.40 138.40 1935 ---- 152.80B ---- 152.80B 151.10 +15.20 135.90 1940 ---- 150.10B ---- 150.10B 148.50 +15.10 133.40 1945 ---- 147.40B ---- 147.40B 145.90 +14.90 131.00 1950 ---- 144.80B 128.60A 144.80B 143.30 +14.60 128.70 1955 ---- 142.30B ---- 142.30B 140.80 +14.50 126.30 1960 ---- 139.80B ---- 139.80B 138.30 +14.30 124.00 1965 ---- 137.30B ---- 137.30B 135.90 +14.10 121.80 1970 ---- 134.90B ---- 134.90B 133.50 +13.90 119.60 1975 ---- 132.50B ---- 132.50B 131.20 +13.80 117.40 1980 126.20 130.20B 126.20 130.20B 128.90 +13.60 6 115.30 1985 ---- 127.90B ---- 127.90B 126.60 +13.40 113.20 1990 ---- 125.60B ---- 125.60B 124.40 +13.20 111.20 1995 ---- 123.40B ---- 123.40B 122.20 +13.00 109.20 2000 ---- 121.20B ---- 121.20B 120.10 +12.90 107.20 2 2005 ---- 119.10B ---- 119.10B 118.00 +12.70 105.30 2010 ---- 117.00B ---- 117.00B 115.90 +12.50 103.40 2015 ---- 114.90B ---- 114.90B 113.90 +12.40 101.50 2020 ---- 112.90B ---- 112.90B 111.90 +12.20 99.70 2025 ---- 110.90B ---- 110.90B 110.00 +12.10 97.90 2030 ---- 108.90B ---- 108.90B 108.10 +11.90 96.20 2035 ---- 107.00B ---- 107.00B 106.20 +11.80 94.40 2040 ---- 105.10B ---- 105.10B 104.30 +11.50 92.80 2045 ---- 103.30B ---- 103.30B 102.50 +11.40 91.10 2050 ---- 101.50B ---- 101.50B 100.80 +11.30 89.50 2055 ---- 99.70B ---- 99.70B 99.00 +11.10 87.90 2060 ---- 98.00B ---- 98.00B 97.30 +10.90 86.40 2065 ---- 96.30B ---- 96.30B 95.60 +10.70 84.90 2070 ---- 94.60B ---- 94.60B 94.00 +10.60 83.40 2075 ---- 93.00B ---- 93.00B 92.40 +10.50 81.90 2080 ---- 91.40B ---- 91.40B 90.80 +10.30 80.50 2085 ---- 89.80B ---- 89.80B 89.30 +10.20 79.10 2090 ---- 88.30B ---- 88.30B 87.80 +10.10 77.70 2095 ---- 86.80B ---- 86.80B 86.30 +9.90 76.40 2100 ---- 85.30B ---- 85.30B 84.80 +9.70 75.10 2105 ---- 83.80B ---- 83.80B 83.40 +9.60 73.80 2110 ---- 82.40B ---- 82.40B 82.00 +9.40 72.60 2115 ---- 81.00B ---- 81.00B 80.60 +9.30 71.30 2120 ---- 79.70B ---- 79.70B 79.30 +9.20 70.10 2125 ---- 78.30B ---- 78.30B 77.90 +8.90 69.00 2130 ---- 77.00B ---- 77.00B 76.60 +8.80 67.80 2135 ---- 75.70B ---- 75.70B 75.40 +8.70 66.70 2140 ---- 74.50B ---- 74.50B 74.10 +8.50 65.60 2145 ---- 73.20B ---- 73.20B 72.90 +8.40 64.50 2150 ---- 72.00B ---- 72.00B 71.70 +8.30 63.40 2155 ---- 70.80B ---- 70.80B 70.50 +8.10 62.40 2160 ---- 69.70B ---- 69.70B 69.40 +8.00 61.40 2165 ---- 68.50B ---- 68.50B 68.30 +7.90 60.40 2170 ---- 67.40B ---- 67.40B 67.20 +7.80 59.40 2175 ---- 66.30B ---- 66.30B 66.10 +7.70 58.40 2180 ---- 65.30B ---- 65.30B 65.00 +7.50 57.50 2185 ---- 64.30B ---- 64.30B 64.00 +7.40 56.60 2190 ---- 63.20B ---- 63.10B 63.00 +7.30 55.70 2195 ---- 62.20B ---- 62.10B 62.00 +7.20 54.80 2200 ---- 61.20B ---- 61.10B 61.00 +7.10 53.90 2205 ---- 60.30B ---- 60.30B 60.10 +7.00 53.10 2210 ---- 59.30B ---- 59.30B 59.10 +6.80 52.30 2215 ---- 58.40B ---- 58.40B 58.20 +6.80 51.40 2220 ---- 57.50B ---- 57.50B 57.30 +6.70 50.60 2225 ---- 56.60B ---- 56.60B 56.40 +6.50 49.90 2230 ---- 55.70B ---- 55.70B 55.50 +6.40 49.10 2235 ---- 54.80B ---- 54.80B 54.70 +6.40 48.30 2240 ---- 54.00B ---- 54.00B 53.90 +6.30 47.60 2245 ---- 53.20B ---- 53.10B 53.00 +6.10 46.90 2250 ---- 52.40B ---- 52.30B 52.20 +6.00 46.20 300 2255 ---- 51.60B ---- 51.60B 51.50 +6.00 45.50 2260 ---- 50.80B ---- 50.70B 50.70 +5.90 44.80 2265 ---- 50.00B ---- 50.00B 49.90 +5.80 44.10 2270 ---- 49.30B ---- 49.20B 49.20 +5.80 43.40 2275 ---- 48.50B ---- 48.50B 48.50 +5.70 42.80 2280 ---- 47.80B ---- 47.70B 47.80 +5.60 42.20 2285 ---- 47.10B ---- 47.10B 47.10 +5.60 41.50 2290 ---- 46.40B ---- 46.30B 46.40 +5.50 40.90 2300 ---- 45.00B ---- 45.00B 45.00 +5.20 39.80 200 214 2310 ---- 43.70B ---- 43.70B 43.80 +5.20 38.60 2320 ---- 42.50B ---- 42.50B 42.50 +5.00 37.50 2325 ---- 41.90B ---- 41.90B 41.90 +4.90 37.00 2330 ---- 41.30B ---- 41.30B 41.30 +4.80 36.50 2340 ---- 40.10B ---- 40.10B 40.20 +4.80 35.40 2350 ---- 39.00B ---- 39.00B 39.10 +4.60 34.50 2360 ---- 37.90B ---- 37.90B 38.00 +4.50 33.50 2370 ---- 36.90B ---- 36.90B 37.00 +4.40 32.60 2375 ---- 36.40B ---- 36.40B 36.50 +4.30 32.20 2380 ---- 35.90B ---- 35.90B 36.00 +4.30 31.70 2400 ---- 34.00B ---- 33.90B 34.10 +4.00 30.10 2425 ---- 31.80B ---- 31.80B 32.00 +3.90 28.10 2450 ---- 29.80B ---- 29.80B 30.00 +3.60 26.40 2475 ---- 27.90B ---- 27.90B 28.20 +3.40 24.80 2500 ---- 26.20B ---- 26.20B 26.50 +3.20 23.30 2525 ---- 24.70B ---- 24.70B 25.00 +3.10 21.90 2550 ---- 23.20B ---- 23.20B 23.60 +2.90 20.70 2575 ---- 21.90B ---- 21.90B 22.20 +2.70 19.50 2800 ---- 13.60B ---- 13.60B 13.80 +1.30 12.50 OG DEC23 Gold Option CALL 1000 ---- 1000.10B ---- 999.60B 1005.30 +24.10 981.20 1025 ---- 975.10B ---- 974.00B 980.30 +24.10 956.20 1050 ---- 950.30B ---- 949.80B 955.30 +24.10 931.20 1075 ---- 925.30B ---- 924.70B 930.30 +24.10 906.20 1080 ---- 920.30B ---- 919.80B 925.30 +24.10 901.20 1090 ---- 910.30B ---- 909.80B 915.30 +24.10 891.20 1100 ---- 900.50B ---- 900.00B 905.30 +24.10 881.20 1110 ---- 890.40B ---- 889.90B 895.30 +24.10 871.20 1120 ---- 880.50B ---- 879.90B 885.30 +24.10 861.20 1125 ---- 875.50B ---- 875.00B 880.30 +24.10 856.20 1130 ---- 870.50B ---- 870.00B 875.30 +24.10 851.20 1140 ---- 860.60B ---- 859.50B 865.30 +24.10 841.20 1150 ---- 850.80B ---- 850.20B 855.30 +24.10 831.20 1160 ---- 840.70B ---- 840.10B 845.30 +24.10 821.20 1170 ---- 830.70B ---- 830.20B 835.30 +24.10 811.20 1175 ---- 825.70B ---- 825.20B 830.30 +24.10 806.20 1180 ---- 820.70B ---- 820.20B 825.30 +24.10 801.20 1185 ---- 815.80B ---- 815.20B 820.30 +24.10 796.20 1190 ---- 810.80B ---- 810.20B 815.30 +24.10 791.20 1195 ---- 805.80B ---- 805.30B 810.30 +24.10 786.20 1200 ---- 801.00B ---- 800.40B 805.30 +24.10 781.20 1205 ---- 795.80B ---- 795.30B 800.30 +24.10 776.20 1210 ---- 790.90B ---- 790.30B 795.30 +24.10 771.20 1215 ---- 785.90B ---- 785.30B 790.30 +24.10 766.20 1220 ---- 780.90B ---- 780.40B 785.30 +24.10 761.20 1225 ---- 775.90B ---- 775.40B 780.30 +24.10 756.20 1230 ---- 771.00B ---- 770.40B 775.30 +24.10 751.20 1235 ---- 766.00B ---- 765.40B 770.30 +24.10 746.20 1240 ---- 761.00B ---- 760.50B 765.30 +24.10 741.20 1245 ---- 756.00B ---- 755.50B 760.30 +24.10 736.20 1250 ---- 751.20B ---- 750.70B 755.30 +24.10 731.20 1255 ---- 746.10B ---- 745.60B 750.30 +24.10 726.20 1260 ---- 741.10B ---- 740.60B 745.30 +24.10 721.20 1265 ---- 736.10B ---- 735.60B 740.30 +24.10 716.20 1270 ---- 731.10B ---- 730.60B 735.30 +24.10 711.20 1275 ---- 726.20B ---- 725.60B 730.30 +24.10 706.20 1280 ---- 721.20B ---- 720.60B 725.30 +24.10 701.20 1285 ---- 716.20B ---- 715.60B 720.30 +24.10 696.20 1290 ---- 711.20B ---- 710.80B 715.30 +24.10 691.20 1295 ---- 706.20B ---- 705.70B 710.30 +24.10 686.20 1300 ---- 701.40B ---- 701.10B 705.30 +24.10 681.20 1305 ---- 696.30B ---- 695.70B 700.30 +24.10 676.20 1310 ---- 691.30B ---- 690.80B 695.30 +24.10 671.20 1315 ---- 686.30B ---- 686.00B 690.30 +24.10 666.20 1320 ---- 681.30B ---- 680.80B 685.30 +24.10 661.20 1325 ---- 676.40B ---- 676.00B 680.30 +24.10 656.20 1330 ---- 671.40B ---- 671.00B 675.30 +24.10 651.20 1335 ---- 666.40B ---- 665.90B 670.30 +24.10 646.20 1340 ---- 661.50B ---- 661.00B 665.30 +24.10 641.20 1345 ---- 656.50B ---- 656.10B 660.30 +24.10 636.20 1350 ---- 651.70B ---- 651.30B 655.30 +24.10 631.20 1355 ---- 646.50B ---- 646.20B 650.30 +24.10 626.20 1360 ---- 641.50B ---- 641.00B 645.30 +24.10 621.20 1365 ---- 636.50B ---- 636.00B 640.30 +24.10 616.20 1370 ---- 631.60B ---- 631.00B 635.30 +24.10 611.20 1375 ---- 626.60B ---- 626.20B 630.30 +24.10 606.20 1380 ---- 621.60B ---- 621.20B 625.30 +24.10 601.20 1385 ---- 616.60B ---- 616.10B 620.30 +24.10 596.20 1390 ---- 611.70B ---- 611.30B 615.30 +24.10 591.20 1395 ---- 606.70B ---- 606.40B 610.30 +24.10 586.20 1400 ---- 605.50B 580.20A 605.40B 605.30 +24.10 581.20 1405 ---- 596.80B ---- 596.50B 600.30 +24.10 576.20 1410 ---- 591.90B ---- 591.50B 595.30 +24.10 571.20 1415 ---- 586.90B ---- 586.40B 590.30 +24.10 566.20 1420 ---- 582.00B ---- 581.50B 585.30 +24.10 561.20 1425 ---- 583.20B 555.50A 583.20B 580.30 +24.10 556.20 1430 ---- 572.10B ---- 571.50B 575.30 +24.10 551.20 1435 ---- 567.10B ---- 566.70B 570.30 +24.10 546.20 1440 ---- 562.10B ---- 561.80B 565.30 +24.10 541.20 1445 ---- 557.20B ---- 556.60B 560.30 +24.00 536.30 1450 ---- 558.50B 531.00A 558.50B 555.30 +24.00 531.30 1455 ---- 547.30B ---- 546.90B 550.40 +24.00 526.40 1460 ---- 542.40B ---- 542.00B 545.40 +24.00 521.40 1465 ---- 537.50B ---- 537.00B 540.50 +24.00 516.50 1470 ---- 532.60B ---- 532.10B 535.50 +23.90 511.60 1475 ---- 534.00B ---- 534.00B 530.60 +23.90 506.70 1480 ---- 522.90B ---- 522.40B 525.70 +23.90 501.80 1485 ---- 518.10B ---- 517.50B 520.80 +23.80 497.00 1490 ---- 513.20B ---- 512.70B 515.90 +23.80 492.10 1495 ---- 508.40B ---- 507.90B 511.00 +23.80 487.20 1500 ---- 509.60B ---- 509.60B 506.10 +23.70 482.40 1505 ---- 498.70B ---- 498.20B 501.30 +23.70 477.60 1510 ---- 493.90B ---- 493.50B 496.40 +23.60 472.80 1515 ---- 489.10B ---- 488.70B 491.60 +23.60 468.00 1520 ---- 484.20B ---- 483.70B 486.80 +23.60 463.20 1525 ---- 485.50B ---- 485.50B 481.90 +23.50 458.40 1530 ---- 474.70B ---- 474.30B 477.10 +23.50 453.60 1535 ---- 469.90B ---- 469.40B 472.40 +23.50 448.90 1540 ---- 465.20B ---- 464.80B 467.60 +23.50 444.10 1545 ---- 460.40B ---- 459.90B 462.80 +23.40 439.40 1550 ---- 461.70B ---- 461.70B 458.00 +23.30 434.70 1555 ---- 451.00B ---- 450.50B 453.30 +23.30 430.00 1560 ---- 446.30B ---- 446.00B 448.60 +23.30 425.30 1565 ---- 441.70B ---- 441.20B 443.90 +23.20 420.70 1570 ---- 437.00B ---- 436.50B 439.10 +23.10 416.00 1575 ---- 438.10B ---- 438.10B 434.50 +23.10 411.40 1580 ---- 427.70B ---- 427.30B 429.80 +23.10 406.70 1585 ---- 423.00B ---- 422.50B 425.10 +23.00 402.10 1590 ---- 418.40B ---- 417.90B 420.50 +23.00 397.50 1595 ---- 413.80B ---- 413.40B 415.80 +22.90 392.90 1600 ---- 414.80B ---- 414.80B 411.20 +22.80 388.40 95 1605 ---- 404.60B ---- 404.10B 406.60 +22.80 383.80 1610 ---- 400.00B ---- 399.70B 402.00 +22.70 379.30 1615 ---- 395.50B ---- 395.00B 397.40 +22.70 374.70 1620 ---- 391.00B ---- 390.50B 392.90 +22.70 370.20 1625 ---- 391.80B ---- 391.80B 388.30 +22.50 365.80 50 1630 ---- 382.00B ---- 381.50B 383.80 +22.50 361.30 1635 ---- 377.70B ---- 377.70B 379.30 +22.50 356.80 1640 ---- 378.20B ---- 378.20B 374.80 +22.40 352.40 1645 ---- 373.70B ---- 373.70B 370.30 +22.30 348.00 1650 ---- 369.30B ---- 369.30B 365.80 +22.20 343.60 100 1655 ---- 364.80B ---- 364.80B 361.40 +22.20 339.20 1660 ---- 360.30B ---- 360.30B 357.00 +22.10 334.90 1665 ---- 355.90B ---- 355.90B 352.60 +22.10 330.50 1670 ---- 351.50B ---- 351.50B 348.20 +22.00 326.20 1675 ---- 347.10B ---- 347.10B 343.80 +21.90 321.90 1680 ---- 342.70B ---- 342.70B 339.50 +21.80 317.70 1685 ---- 338.40B ---- 338.40B 335.20 +21.80 313.40 1690 ---- 334.10B ---- 334.10B 330.90 +21.70 309.20 1695 ---- 329.70B ---- 329.70B 326.60 +21.60 305.00 1700 ---- 325.50B ---- 325.50B 322.40 +21.50 300.90 265 1705 ---- 321.20B ---- 321.20B 318.10 +21.40 296.70 1710 ---- 317.00B ---- 317.00B 313.90 +21.30 292.60 1715 ---- 312.80B ---- 312.80B 309.70 +21.20 288.50 1720 ---- 308.60B ---- 308.60B 305.60 +21.20 284.40 1725 ---- 304.40B ---- 304.40B 301.40 +21.00 280.40 2 1730 ---- 300.30B ---- 300.30B 297.30 +20.90 276.40 1735 ---- 296.10B ---- 296.10B 293.20 +20.80 272.40 1740 ---- 292.00B ---- 292.00B 289.20 +20.70 268.50 1745 ---- 288.00B ---- 288.00B 285.20 +20.60 264.60 1750 ---- 284.00B ---- 284.00B 281.20 +20.50 260.70 550 1755 ---- 279.90B ---- 279.90B 277.20 +20.40 256.80 1760 ---- 276.00B ---- 276.00B 273.20 +20.20 253.00 1765 ---- 272.00B ---- 272.00B 269.30 +20.10 249.20 1770 ---- 268.10B ---- 268.10B 265.40 +20.00 245.40 1775 ---- 264.20B ---- 264.20B 261.60 +19.90 241.70 126 1780 ---- 260.40B ---- 260.40B 257.80 +19.80 238.00 1785 ---- 256.60B ---- 256.60B 254.00 +19.60 234.40 1790 ---- 252.80B ---- 252.80B 250.20 +19.50 230.70 1795 ---- 249.00B ---- 249.00B 246.50 +19.30 227.20 1800 ---- 245.30B ---- 245.30B 242.80 +19.20 28 223.60 1373 6853 1805 ---- 241.60B ---- 241.60B 239.20 +19.10 220.10 1810 ---- 237.90B ---- 237.90B 235.50 +18.90 216.60 1815 ---- 234.30B ---- 234.30B 231.90 +18.70 213.20 1820 ---- 230.70B ---- 230.70B 228.40 +18.60 209.80 1825 ---- 227.20B ---- 227.20B 224.90 +18.50 206.40 1830 ---- 223.70B ---- 223.70B 221.40 +18.30 203.10 1835 ---- 220.20B ---- 220.20B 218.00 +18.20 199.80 1 1840 ---- 216.80B ---- 216.80B 214.60 +18.10 196.50 1 1845 ---- 213.40B ---- 213.40B 211.20 +17.90 193.30 1850 ---- 210.00B ---- 210.00B 207.90 +17.70 190.20 1075 1855 ---- 206.70B ---- 206.70B 204.60 +17.50 187.10 1860 ---- 203.40B ---- 203.40B 201.30 +17.30 184.00 75 1865 ---- 200.20B ---- 200.20B 198.10 +17.20 180.90 1870 ---- 197.00B ---- 197.00B 195.00 +17.10 177.90 100 1875 ---- 193.80B ---- 193.80B 191.80 +16.80 175.00 670 1880 ---- 190.70B ---- 190.70B 188.80 +16.70 172.10 130 1885 ---- 187.60B ---- 187.60B 185.70 +16.50 169.20 1890 ---- 184.60B ---- 184.60B 182.70 +16.30 166.40 1 1895 ---- 181.60B ---- 181.60B 179.80 +16.20 163.60 1900 ---- 178.60B 160.80A 178.60B 176.90 +16.00 160.90 156 1157 1905 ---- 175.70B 158.10A 175.70B 174.00 +15.80 158.20 10 1910 ---- 172.80B ---- 172.80B 171.20 +15.70 155.50 1915 ---- 170.00B ---- 170.00B 168.40 +15.50 152.90 1920 ---- 167.20B ---- 167.20B 165.70 +15.30 150.40 1925 ---- 164.40B ---- 164.40B 163.00 +15.10 147.90 101 1930 ---- 161.70B ---- 161.70B 160.30 +14.90 145.40 1935 ---- 159.00B ---- 159.00B 157.70 +14.70 143.00 1940 ---- 156.40B 140.30A 156.40B 155.10 +14.50 140.60 1 1945 ---- 153.80B ---- 153.80B 152.60 +14.40 138.20 1950 ---- 151.30B 135.60A 151.30B 150.10 +14.20 135.90 10039 1955 ---- 148.80B ---- 148.80B 147.60 +14.00 133.60 1960 ---- 146.30B ---- 146.30B 145.20 +13.80 131.40 1965 ---- 143.90B ---- 143.90B 142.80 +13.70 129.10 1970 ---- 141.50B ---- 141.50B 140.40 +13.40 127.00 1975 ---- 139.10B ---- 139.10B 138.10 +13.30 15 124.80 160 160 1980 ---- 136.80B ---- 136.80B 135.80 +13.10 122.70 1985 ---- 134.50B ---- 134.50B 133.60 +12.90 120.70 1990 ---- 132.30B ---- 132.30B 131.40 +12.70 118.70 1995 ---- 130.10B ---- 130.10B 129.20 +12.50 116.70 2000 123.40 127.90B 123.00 123.50A 127.10 +12.40 3 114.70 18 2257 2005 ---- 125.80B ---- 125.80B 125.00 +12.20 112.80 2010 ---- 123.70B ---- 123.70B 122.90 +12.00 110.90 2015 ---- 121.70B ---- 121.70B 120.90 +11.80 109.10 2020 ---- 119.70B ---- 119.70B 118.90 +11.70 107.20 2025 ---- 117.70B ---- 117.70B 117.00 +11.60 105.40 2030 ---- 115.80B ---- 115.80B 115.10 +11.40 103.70 2035 ---- 113.90B ---- 113.90B 113.20 +11.20 102.00 2040 ---- 112.00B ---- 112.00B 111.30 +11.00 100.30 2045 ---- 110.20B ---- 110.20B 109.50 +10.90 98.60 2050 ---- 108.40B 96.80A 108.40B 107.70 +10.70 97.00 5 287 2055 ---- 106.60B ---- 106.60B 106.00 +10.60 95.40 2060 ---- 104.90B ---- 104.90B 104.30 +10.40 93.90 2065 ---- 103.20B ---- 103.20B 102.60 +10.30 92.30 2070 ---- 101.50B ---- 101.50B 100.90 +10.10 90.80 2075 ---- 99.90B ---- 99.90B 99.30 +10.00 89.30 80 2080 ---- 98.30B ---- 98.30B 97.70 +9.80 87.90 2085 ---- 96.70B ---- 96.70B 96.20 +9.70 86.50 2090 ---- 95.10B ---- 95.10B 94.70 +9.60 85.10 2095 ---- 93.60B ---- 93.60B 93.20 +9.50 83.70 2100 ---- 92.10B ---- 92.10B 91.70 +9.30 47 82.40 319 9711 2105 ---- 90.70B ---- 90.70B 90.30 +9.20 81.10 2110 ---- 89.20B ---- 89.20B 88.90 +9.10 100 79.80 2115 ---- 87.80B ---- 87.80B 87.50 +8.90 78.60 2120 ---- 86.50B ---- 86.50B 86.10 +8.80 77.30 2125 ---- 85.10B ---- 85.10B 84.80 +8.70 76.10 1 1 2130 ---- 83.80B ---- 83.80B 83.50 +8.60 74.90 2135 ---- 82.50B ---- 82.50B 82.20 +8.40 73.80 2140 ---- 81.20B ---- 81.20B 81.00 +8.40 72.60 2145 ---- 79.90B ---- 79.90B 79.70 +8.20 71.50 2150 ---- 78.70B ---- 78.70B 78.50 +8.00 50 70.50 269 1956 2155 ---- 77.50B ---- 77.50B 77.30 +7.90 69.40 2160 ---- 76.30B ---- 76.30B 76.10 +7.80 68.30 2165 ---- 75.20B ---- 75.20B 74.90 +7.60 67.30 2170 ---- 74.00B ---- 74.00B 73.70 +7.40 66.30 2175 ---- 72.90B ---- 72.90B 72.60 +7.30 65.30 2180 ---- 71.80B ---- 71.80B 71.50 +7.10 64.40 2185 ---- 70.80B ---- 70.80B 70.40 +7.00 63.40 2190 ---- 69.70B ---- 69.70B 69.30 +6.80 62.50 2195 ---- 68.70B ---- 68.70B 68.30 +6.70 61.60 2200 68.50 68.50 68.50 68.50 67.30 +6.60 48 60.70 210 1109 2205 ---- 66.70B ---- 66.70B 66.30 +6.50 59.80 2210 ---- 65.70B ---- 65.70B 65.40 +6.40 59.00 2215 ---- 64.80B ---- 64.80B 64.50 +6.40 58.10 2220 ---- 63.80B ---- 63.80B 63.60 +6.30 57.30 2225 ---- 62.90B ---- 62.90B 62.70 +6.20 56.50 2230 ---- 62.00B ---- 62.00B 61.80 +6.10 55.70 2235 ---- 61.10B ---- 61.10B 61.00 +6.10 54.90 2240 ---- 60.30B ---- 60.20B 60.10 +5.90 54.20 2245 ---- 59.40B ---- 59.40B 59.30 +5.90 53.40 2250 ---- 58.50B ---- 58.50B 58.50 +5.80 56 52.70 2634 7049 2255 ---- 57.70B ---- 57.70B 57.70 +5.70 52.00 2260 ---- 56.90B ---- 56.90B 56.90 +5.60 51.30 2265 ---- 56.10B ---- 56.10B 56.10 +5.50 50.60 2270 ---- 55.30B ---- 55.30B 55.30 +5.40 49.90 2275 ---- 54.60B ---- 54.50B 54.50 +5.30 49.20 2280 ---- 53.80B ---- 53.80B 53.80 +5.30 48.50 2285 ---- 53.10B ---- 53.00B 53.00 +5.10 47.90 2290 ---- 52.30B ---- 52.30B 52.20 +4.90 47.30 2295 ---- 51.60B ---- 51.60B 51.50 +4.90 46.60 2300 49.30 50.90B 49.30 50.90B 50.80 +4.80 2 46.00 222 2305 ---- 50.20B ---- 50.10B 50.10 +4.70 45.40 2310 ---- 49.50B ---- 49.50B 49.40 +4.60 44.80 2315 ---- 48.90B ---- 48.90B 48.70 +4.50 44.20 2320 ---- 48.20B ---- 48.10B 48.10 +4.50 43.60 2325 ---- 47.60B ---- 47.60B 47.40 +4.30 43.10 2330 ---- 46.90B ---- 46.90B 46.80 +4.30 42.50 2335 ---- 46.30B ---- 46.30B 46.20 +4.20 42.00 2340 ---- 45.70B ---- 45.70B 45.60 +4.20 41.40 2345 ---- 45.10B ---- 45.10B 45.00 +4.10 40.90 2350 ---- 44.50B ---- 44.50B 44.40 +4.00 40.40 2 2 2360 ---- 43.40B ---- 43.40B 43.30 +4.00 39.30 2370 ---- 42.30B ---- 42.30B 42.20 +3.90 38.30 2375 ---- 41.70B ---- 41.70B 41.70 +3.80 37.90 640 2380 ---- 41.20B ---- 41.20B 41.10 +3.70 37.40 2390 ---- 40.20B ---- 40.20B 40.10 +3.60 36.50 2400 38.50 39.50 38.50 39.50 39.20 +3.60 101 35.60 150 576 2410 ---- 38.20B ---- 38.20B 38.20 +3.50 34.70 2420 ---- 37.20B ---- 37.20B 37.30 +3.40 33.90 2425 ---- 36.80B ---- 36.80B 36.90 +3.50 33.40 2430 ---- 36.30B ---- 36.30B 36.50 +3.50 33.00 2440 ---- 35.50B ---- 35.50B 35.60 +3.30 32.30 2450 ---- 34.60B ---- 34.50B 34.80 +3.30 31.50 2475 ---- 32.60B ---- 32.60B 32.90 +3.20 29.70 2490 ---- 31.50B ---- 31.50B 31.80 +3.10 28.70 2500 31.20 31.20 31.20 31.20 31.10 +3.10 23 28.00 10746 2525 ---- 29.00B ---- 29.00B 29.40 +2.90 26.50 2550 ---- 27.50B ---- 27.50B 27.80 +2.70 25.10 2575 ---- 26.00B ---- 26.00B 26.40 +2.60 23.80 2600 ---- 24.60B ---- 24.60B 25.00 +2.40 22.60 2 2625 ---- 23.30B ---- 23.30B 23.70 +2.20 21.50 2650 ---- 22.10B ---- 22.10B 22.50 +2.10 20.40 2700 ---- 20.00B ---- 20.00B 20.40 +1.90 18.50 1 2750 ---- 18.10B ---- 18.10B 18.50 +1.70 16.80 2800 ---- 16.50B ---- 16.50B 16.90 +1.60 15.30 682 3000 11.50 11.70B 11.50 11.70B 12.20 +1.30 21 10.90 8050 3200 8.40 8.90 8.40 8.90 9.40 +1.10 19 8.30 10 20 900 ---- 1099.70B ---- 1099.10B 1105.30 +24.10 1081.20 925 ---- 1074.60B ---- 1073.40B 1080.30 +24.10 1056.20 950 ---- 1049.90B ---- 1049.40B 1055.30 +24.10 1031.20 975 ---- 1024.80B ---- 1023.60B 1030.30 +24.10 1006.20 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 772.10 +24.70 747.40 1275 ---- ---- ---- ---- 747.10 +24.70 722.40 1300 ---- ---- ---- ---- 722.10 +24.70 697.40 1325 ---- ---- ---- ---- 697.10 +24.70 672.40 1350 ---- ---- ---- ---- 672.10 +24.70 647.40 1375 ---- ---- ---- ---- 647.10 +24.70 622.40 1400 ---- ---- ---- ---- 622.10 +24.70 597.40 1425 ---- ---- ---- ---- 597.10 +24.70 572.40 1430 ---- ---- ---- ---- 592.10 +24.60 567.50 1440 ---- ---- ---- ---- 582.10 +24.60 557.50 1450 ---- ---- ---- ---- 572.20 +24.50 547.70 1460 ---- ---- ---- ---- 562.40 +24.50 537.90 1470 ---- ---- ---- ---- 552.50 +24.40 528.10 1475 ---- ---- ---- ---- 547.60 +24.30 523.30 1480 ---- ---- ---- ---- 542.70 +24.30 518.40 1490 ---- ---- ---- ---- 533.00 +24.30 508.70 1500 ---- ---- ---- ---- 523.30 +24.20 499.10 1510 ---- ---- ---- ---- 513.60 +24.00 489.60 1520 ---- ---- ---- ---- 504.00 +24.00 480.00 1525 ---- ---- ---- ---- 499.20 +23.90 475.30 1530 ---- ---- ---- ---- 494.40 +23.80 470.60 1535 ---- ---- ---- ---- 489.60 +23.70 465.90 1540 ---- ---- ---- ---- 484.80 +23.60 461.20 1545 ---- ---- ---- ---- 480.10 +23.60 456.50 1550 ---- ---- ---- ---- 475.30 +23.50 451.80 1555 ---- ---- ---- ---- 470.60 +23.50 447.10 1560 ---- ---- ---- ---- 465.90 +23.40 442.50 1565 ---- ---- ---- ---- 461.20 +23.40 437.80 1570 ---- ---- ---- ---- 456.50 +23.30 433.20 1575 ---- ---- ---- ---- 451.80 +23.20 428.60 1580 ---- ---- ---- ---- 447.20 +23.20 424.00 1585 ---- ---- ---- ---- 442.50 +23.00 419.50 1590 ---- ---- ---- ---- 437.90 +23.00 414.90 1595 ---- ---- ---- ---- 433.20 +22.80 410.40 1600 ---- ---- ---- ---- 428.60 +22.80 405.80 1605 ---- ---- ---- ---- 424.00 +22.70 401.30 1610 ---- ---- ---- ---- 419.40 +22.60 396.80 1615 ---- ---- ---- ---- 414.90 +22.60 392.30 1620 ---- ---- ---- ---- 410.30 +22.40 387.90 1625 ---- ---- ---- ---- 405.80 +22.40 383.40 1630 ---- ---- ---- ---- 401.30 +22.30 379.00 1635 ---- ---- ---- ---- 396.70 +22.10 374.60 1640 ---- ---- ---- ---- 392.30 +22.10 370.20 1645 ---- ---- ---- ---- 387.80 +22.00 365.80 1650 ---- ---- ---- ---- 383.30 +21.80 361.50 1655 ---- ---- ---- ---- 378.90 +21.80 357.10 1660 ---- ---- ---- ---- 374.50 +21.70 352.80 1665 ---- ---- ---- ---- 370.10 +21.60 348.50 1670 ---- ---- ---- ---- 365.70 +21.50 344.20 1675 ---- ---- ---- ---- 361.30 +21.30 340.00 1680 ---- ---- ---- ---- 357.00 +21.30 335.70 1685 ---- ---- ---- ---- 352.60 +21.10 331.50 1690 ---- ---- ---- ---- 348.30 +20.90 327.40 1695 ---- ---- ---- ---- 344.00 +20.80 323.20 1700 ---- ---- ---- ---- 339.80 +20.70 319.10 1705 ---- ---- ---- ---- 335.50 +20.50 315.00 1710 ---- ---- ---- ---- 331.30 +20.40 310.90 1715 ---- ---- ---- ---- 327.10 +20.30 306.80 1720 ---- ---- ---- ---- 322.90 +20.10 302.80 1725 ---- ---- ---- ---- 318.80 +20.00 298.80 1730 ---- ---- ---- ---- 314.60 +19.80 294.80 1735 ---- ---- ---- ---- 310.50 +19.70 290.80 1740 ---- ---- ---- ---- 306.50 +19.60 286.90 1745 ---- ---- ---- ---- 302.40 +19.40 283.00 1750 ---- ---- ---- ---- 298.40 +19.20 279.20 1755 ---- ---- ---- ---- 294.40 +19.10 275.30 1760 ---- ---- ---- ---- 290.40 +18.90 271.50 1765 ---- ---- ---- ---- 286.50 +18.70 267.80 1770 ---- ---- ---- ---- 282.50 +18.50 264.00 1775 ---- ---- ---- ---- 278.60 +18.30 260.30 1780 ---- ---- ---- ---- 274.80 +18.20 256.60 1785 ---- ---- ---- ---- 271.00 +18.00 253.00 1790 ---- ---- ---- ---- 267.20 +17.80 249.40 1795 ---- ---- ---- ---- 263.40 +17.60 245.80 1800 ---- ---- ---- ---- 259.70 +17.40 242.30 1805 ---- ---- ---- ---- 256.00 +17.20 238.80 1810 ---- ---- ---- ---- 252.30 +17.00 235.30 1815 ---- ---- ---- ---- 248.70 +16.90 231.80 1820 ---- ---- ---- ---- 245.10 +16.70 228.40 1825 ---- ---- ---- ---- 241.50 +16.40 225.10 1830 ---- ---- ---- ---- 238.00 +16.30 221.70 1835 ---- ---- ---- ---- 234.50 +16.10 218.40 1840 ---- ---- ---- ---- 231.10 +15.90 215.20 1845 ---- ---- ---- ---- 227.60 +15.70 211.90 1850 ---- ---- ---- ---- 224.30 +15.50 208.80 1855 ---- ---- ---- ---- 220.90 +15.30 205.60 1860 ---- ---- ---- ---- 217.60 +15.10 202.50 1865 ---- ---- ---- ---- 214.40 +15.00 199.40 1870 ---- ---- ---- ---- 211.10 +14.70 196.40 1875 ---- ---- ---- ---- 207.90 +14.50 193.40 1880 ---- ---- ---- ---- 204.80 +14.40 190.40 1885 ---- ---- ---- ---- 201.70 +14.20 187.50 1890 ---- ---- ---- ---- 198.60 +14.00 184.60 1895 ---- ---- ---- ---- 195.50 +13.70 181.80 1900 ---- ---- ---- ---- 192.50 +13.60 178.90 1905 ---- ---- ---- ---- 189.60 +13.40 176.20 1910 ---- ---- ---- ---- 186.60 +13.20 173.40 1915 ---- ---- ---- ---- 183.70 +13.00 170.70 1920 ---- ---- ---- ---- 180.90 +12.80 168.10 1925 ---- ---- ---- ---- 178.10 +12.60 165.50 1930 ---- ---- ---- ---- 175.30 +12.40 162.90 1935 ---- ---- ---- ---- 172.50 +12.20 160.30 1940 ---- ---- ---- ---- 169.80 +12.00 157.80 1945 ---- ---- ---- ---- 167.20 +11.80 155.40 1950 ---- ---- ---- ---- 164.50 +11.60 152.90 1955 ---- ---- ---- ---- 161.90 +11.30 150.60 1960 ---- ---- ---- ---- 159.40 +11.20 148.20 1965 ---- ---- ---- ---- 156.90 +11.00 145.90 1970 ---- ---- ---- ---- 154.40 +10.80 143.60 1975 ---- ---- ---- ---- 152.00 +10.60 141.40 1980 ---- ---- ---- ---- 149.60 +10.40 139.20 1985 ---- ---- ---- ---- 147.30 +10.30 137.00 1990 ---- ---- ---- ---- 145.00 +10.10 134.90 1995 ---- ---- ---- ---- 142.70 +9.90 132.80 2000 115.00 118.00B 115.00 118.00B 140.50 +9.80 1 130.70 2005 ---- ---- ---- ---- 138.30 +9.60 128.70 2010 ---- ---- ---- ---- 136.10 +9.40 126.70 2015 ---- ---- ---- ---- 134.00 +9.20 124.80 2020 ---- ---- ---- ---- 131.90 +9.00 122.90 2025 ---- ---- ---- ---- 129.90 +8.90 121.00 2030 ---- ---- ---- ---- 127.90 +8.80 119.10 2035 ---- ---- ---- ---- 125.90 +8.60 117.30 2040 ---- ---- ---- ---- 124.00 +8.50 115.50 2045 ---- ---- ---- ---- 122.10 +8.40 113.70 2050 ---- ---- ---- ---- 120.20 +8.20 112.00 2055 ---- ---- ---- ---- 118.40 +8.10 110.30 2060 ---- ---- ---- ---- 116.60 +8.00 108.60 2065 ---- ---- ---- ---- 114.90 +7.90 107.00 2070 ---- ---- ---- ---- 113.10 +7.70 105.40 2075 ---- ---- ---- ---- 111.40 +7.60 103.80 2080 ---- ---- ---- ---- 109.70 +7.50 102.20 2085 ---- ---- ---- ---- 108.10 +7.40 100.70 2090 ---- ---- ---- ---- 106.50 +7.30 99.20 2095 ---- ---- ---- ---- 104.90 +7.20 97.70 2100 ---- ---- ---- ---- 103.40 +7.20 96.20 2105 ---- ---- ---- ---- 101.80 +7.00 94.80 2110 ---- ---- ---- ---- 100.30 +6.90 93.40 2115 ---- ---- ---- ---- 98.90 +6.90 92.00 2120 ---- ---- ---- ---- 97.40 +6.80 90.60 2125 ---- ---- ---- ---- 96.00 +6.70 89.30 2130 ---- ---- ---- ---- 94.60 +6.70 87.90 2135 ---- ---- ---- ---- 93.20 +6.60 86.60 2140 ---- ---- ---- ---- 91.90 +6.50 85.40 2145 ---- ---- ---- ---- 90.60 +6.50 84.10 2150 ---- ---- ---- ---- 89.30 +6.50 82.80 2155 ---- ---- ---- ---- 88.00 +6.40 81.60 2160 ---- ---- ---- ---- 86.70 +6.30 80.40 2165 ---- ---- ---- ---- 85.50 +6.30 79.20 2170 ---- ---- ---- ---- 84.30 +6.20 78.10 2175 ---- ---- ---- ---- 83.10 +6.20 76.90 2180 ---- ---- ---- ---- 81.90 +6.10 75.80 2185 ---- ---- ---- ---- 80.80 +6.10 74.70 2190 ---- ---- ---- ---- 79.70 +6.10 73.60 2195 ---- ---- ---- ---- 78.60 +6.10 72.50 2200 ---- ---- ---- ---- 77.50 +6.00 71.50 2210 ---- ---- ---- ---- 75.40 +6.00 69.40 2220 ---- ---- ---- ---- 73.30 +5.90 67.40 2225 ---- ---- ---- ---- 72.30 +5.90 66.40 2230 ---- ---- ---- ---- 71.40 +5.90 65.50 2240 ---- ---- ---- ---- 69.50 +5.90 63.60 2250 ---- ---- ---- ---- 67.70 +5.90 61.80 2260 ---- ---- ---- ---- 65.90 +5.90 60.00 2270 ---- ---- ---- ---- 64.20 +5.90 58.30 2275 ---- ---- ---- ---- 63.40 +5.90 57.50 2280 ---- ---- ---- ---- 62.60 +5.90 56.70 2290 ---- ---- ---- ---- 61.00 +5.90 55.10 2300 ---- ---- ---- ---- 59.50 +5.90 53.60 12 2325 ---- ---- ---- ---- 56.00 +6.10 49.90 2350 ---- ---- ---- ---- 52.70 +6.10 46.60 2375 ---- ---- ---- ---- 49.70 +6.20 43.50 2400 ---- ---- ---- ---- 46.90 +6.20 40.70 2425 ---- ---- ---- ---- 44.30 +6.20 38.10 2450 ---- ---- ---- ---- 42.00 +6.30 35.70 2475 ---- ---- ---- ---- 39.80 +6.40 33.40 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 772.10 +24.70 747.40 1275 ---- ---- ---- ---- 747.10 +24.70 722.40 1300 ---- ---- ---- ---- 722.10 +24.70 697.40 1325 ---- ---- ---- ---- 697.10 +24.70 672.40 1350 ---- ---- ---- ---- 672.10 +24.70 647.40 1375 ---- ---- ---- ---- 647.10 +24.70 622.40 1400 ---- ---- ---- ---- 622.10 +24.70 597.40 1425 ---- ---- ---- ---- 597.10 +24.70 572.40 1430 ---- ---- ---- ---- 592.10 +24.70 567.40 1440 ---- ---- ---- ---- 582.10 +24.60 557.50 1450 ---- ---- ---- ---- 572.20 +24.60 547.60 1460 ---- ---- ---- ---- 562.30 +24.50 537.80 1470 ---- ---- ---- ---- 552.40 +24.40 528.00 1475 ---- ---- ---- ---- 547.60 +24.40 523.20 1480 ---- ---- ---- ---- 542.70 +24.40 518.30 1490 ---- ---- ---- ---- 532.90 +24.20 508.70 1500 ---- ---- ---- ---- 523.30 +24.20 499.10 1510 ---- ---- ---- ---- 513.70 +24.10 489.60 1520 ---- ---- ---- ---- 504.10 +24.00 480.10 1525 ---- ---- ---- ---- 499.40 +24.00 475.40 1530 ---- ---- ---- ---- 494.60 +23.90 470.70 1535 ---- ---- ---- ---- 489.90 +23.90 466.00 1540 ---- ---- ---- ---- 485.20 +23.80 461.40 1545 ---- ---- ---- ---- 480.50 +23.80 456.70 1550 ---- ---- ---- ---- 475.80 +23.70 452.10 1555 ---- ---- ---- ---- 471.10 +23.70 447.40 1560 ---- ---- ---- ---- 466.50 +23.70 442.80 1565 ---- ---- ---- ---- 461.80 +23.60 438.20 1570 ---- ---- ---- ---- 457.20 +23.50 433.70 1575 ---- ---- ---- ---- 452.60 +23.50 429.10 1580 ---- ---- ---- ---- 448.00 +23.50 424.50 1585 ---- ---- ---- ---- 443.40 +23.40 420.00 1590 ---- ---- ---- ---- 438.80 +23.30 415.50 1595 ---- ---- ---- ---- 434.30 +23.30 411.00 1600 ---- ---- ---- ---- 429.70 +23.20 406.50 1605 ---- ---- ---- ---- 425.20 +23.20 402.00 1610 ---- ---- ---- ---- 420.70 +23.10 397.60 1615 ---- ---- ---- ---- 416.20 +23.00 393.20 1620 ---- ---- ---- ---- 411.70 +23.00 388.70 1625 ---- ---- ---- ---- 407.30 +23.00 384.30 1630 ---- ---- ---- ---- 402.80 +22.80 380.00 1635 ---- ---- ---- ---- 398.40 +22.80 375.60 1640 ---- ---- ---- ---- 394.00 +22.80 371.20 1645 ---- ---- ---- ---- 389.60 +22.70 366.90 1650 ---- ---- ---- ---- 385.20 +22.60 362.60 1655 ---- ---- ---- ---- 380.90 +22.60 358.30 1660 ---- ---- ---- ---- 376.50 +22.50 354.00 1665 ---- ---- ---- ---- 372.20 +22.40 349.80 1670 ---- ---- ---- ---- 367.90 +22.40 345.50 1675 ---- ---- ---- ---- 363.60 +22.30 341.30 1680 ---- ---- ---- ---- 359.30 +22.20 337.10 1685 ---- ---- ---- ---- 355.10 +22.10 333.00 1690 ---- ---- ---- ---- 350.90 +22.10 328.80 1695 ---- ---- ---- ---- 346.70 +22.00 324.70 1700 ---- ---- ---- ---- 342.50 +21.90 320.60 1705 ---- ---- ---- ---- 338.30 +21.80 316.50 1710 ---- ---- ---- ---- 334.20 +21.70 312.50 1715 ---- ---- ---- ---- 330.10 +21.70 308.40 1720 ---- ---- ---- ---- 326.00 +21.60 304.40 1725 ---- ---- ---- ---- 321.90 +21.40 300.50 1730 ---- ---- ---- ---- 317.90 +21.40 296.50 1735 ---- ---- ---- ---- 313.90 +21.30 292.60 1740 ---- ---- ---- ---- 309.90 +21.20 288.70 1745 ---- ---- ---- ---- 305.90 +21.10 284.80 1750 ---- ---- ---- ---- 302.00 +21.00 281.00 1755 ---- ---- ---- ---- 298.10 +20.90 277.20 1760 ---- ---- ---- ---- 294.20 +20.80 273.40 1765 ---- ---- ---- ---- 290.30 +20.70 269.60 1770 ---- ---- ---- ---- 286.50 +20.60 265.90 1775 ---- ---- ---- ---- 282.70 +20.50 262.20 1780 ---- ---- ---- ---- 278.90 +20.40 258.50 1785 ---- ---- ---- ---- 275.20 +20.30 254.90 1790 ---- ---- ---- ---- 271.50 +20.20 251.30 1795 ---- ---- ---- ---- 267.80 +20.00 247.80 1800 ---- ---- ---- ---- 264.20 +19.90 244.30 1805 ---- ---- ---- ---- 260.60 +19.80 240.80 1810 ---- ---- ---- ---- 257.00 +19.70 237.30 1815 ---- ---- ---- ---- 253.40 +19.50 233.90 1820 ---- ---- ---- ---- 249.90 +19.40 230.50 1825 ---- ---- ---- ---- 246.50 +19.30 227.20 1830 ---- ---- ---- ---- 243.00 +19.10 223.90 1835 ---- ---- ---- ---- 239.60 +19.00 220.60 1840 ---- ---- ---- ---- 236.20 +18.80 217.40 1845 ---- ---- ---- ---- 232.90 +18.70 214.20 1850 ---- ---- ---- ---- 229.60 +18.60 211.00 1855 ---- ---- ---- ---- 226.40 +18.50 207.90 1860 ---- ---- ---- ---- 223.10 +18.30 204.80 1865 ---- ---- ---- ---- 219.90 +18.10 201.80 1870 ---- ---- ---- ---- 216.80 +18.00 198.80 1875 ---- ---- ---- ---- 213.70 +17.90 195.80 1880 ---- ---- ---- ---- 210.60 +17.70 192.90 1885 ---- ---- ---- ---- 207.60 +17.60 190.00 1890 ---- ---- ---- ---- 204.50 +17.40 187.10 1895 ---- ---- ---- ---- 201.60 +17.30 184.30 1900 ---- ---- ---- ---- 198.60 +17.00 181.60 1905 ---- ---- ---- ---- 195.80 +17.00 178.80 1910 ---- ---- ---- ---- 192.90 +16.80 176.10 1915 ---- ---- ---- ---- 190.10 +16.60 173.50 1920 ---- ---- ---- ---- 187.30 +16.40 170.90 1925 ---- ---- ---- ---- 184.50 +16.20 168.30 1930 ---- ---- ---- ---- 181.80 +16.10 165.70 1935 ---- ---- ---- ---- 179.20 +16.00 163.20 1940 ---- ---- ---- ---- 176.50 +15.70 160.80 1945 ---- ---- ---- ---- 173.90 +15.60 158.30 1950 ---- ---- ---- ---- 171.40 +15.50 155.90 1955 ---- ---- ---- ---- 168.80 +15.20 153.60 1960 ---- ---- ---- ---- 166.40 +15.10 151.30 1965 ---- ---- ---- ---- 163.90 +14.90 149.00 1970 ---- ---- ---- ---- 161.50 +14.80 146.70 1975 ---- ---- ---- ---- 159.10 +14.60 144.50 1980 ---- ---- ---- ---- 156.80 +14.50 142.30 1985 ---- ---- ---- ---- 154.40 +14.20 140.20 1990 ---- ---- ---- ---- 152.20 +14.10 138.10 1995 ---- ---- ---- ---- 149.90 +13.90 136.00 2000 ---- ---- ---- ---- 147.70 +13.70 134.00 2005 ---- ---- ---- ---- 145.50 +13.50 132.00 2010 ---- ---- ---- ---- 143.40 +13.40 130.00 2015 ---- ---- ---- ---- 141.30 +13.20 128.10 2020 ---- ---- ---- ---- 139.20 +13.00 126.20 2025 ---- ---- ---- ---- 137.20 +12.90 124.30 2030 ---- ---- ---- ---- 135.20 +12.70 122.50 2035 ---- ---- ---- ---- 133.20 +12.50 120.70 2040 ---- ---- ---- ---- 131.30 +12.40 118.90 2045 ---- ---- ---- ---- 129.40 +12.20 117.20 2050 ---- ---- ---- ---- 127.50 +12.10 115.40 2055 ---- ---- ---- ---- 125.70 +11.90 113.80 2060 ---- ---- ---- ---- 123.80 +11.70 112.10 2065 ---- ---- ---- ---- 122.10 +11.60 110.50 2070 ---- ---- ---- ---- 120.30 +11.40 108.90 2075 ---- ---- ---- ---- 118.60 +11.30 107.30 2080 ---- ---- ---- ---- 116.90 +11.10 105.80 2085 ---- ---- ---- ---- 115.20 +11.00 104.20 2090 ---- ---- ---- ---- 113.60 +10.80 102.80 2095 ---- ---- ---- ---- 112.00 +10.70 101.30 2100 ---- ---- ---- ---- 110.40 +10.50 99.90 2105 ---- ---- ---- ---- 108.80 +10.40 98.40 2110 ---- ---- ---- ---- 107.30 +10.20 97.10 2115 ---- ---- ---- ---- 105.80 +10.10 95.70 2120 ---- ---- ---- ---- 104.30 +9.90 94.40 2125 ---- ---- ---- ---- 102.80 +9.80 93.00 2130 ---- ---- ---- ---- 101.40 +9.70 91.70 2135 ---- ---- ---- ---- 100.00 +9.50 90.50 2140 ---- ---- ---- ---- 98.60 +9.40 89.20 2145 ---- ---- ---- ---- 97.30 +9.30 88.00 2150 ---- ---- ---- ---- 95.90 +9.10 86.80 2155 ---- ---- ---- ---- 94.60 +9.00 85.60 2160 ---- ---- ---- ---- 93.30 +8.90 84.40 2165 ---- ---- ---- ---- 92.10 +8.80 83.30 2170 ---- ---- ---- ---- 90.80 +8.60 82.20 2175 ---- ---- ---- ---- 89.60 +8.50 81.10 2180 ---- ---- ---- ---- 88.40 +8.40 80.00 2185 ---- ---- ---- ---- 87.20 ---- ---- 2190 ---- ---- ---- ---- 86.10 +8.20 77.90 2195 ---- ---- ---- ---- 84.90 ---- ---- 2200 ---- 83.10B ---- 77.20B 83.80 +8.00 10 75.80 1 2210 ---- ---- ---- ---- 81.60 +7.80 73.80 2220 ---- ---- ---- ---- 79.50 +7.60 71.90 2225 ---- ---- ---- ---- 78.50 +7.50 71.00 2230 ---- ---- ---- ---- 77.50 +7.50 70.00 2240 ---- ---- ---- ---- 75.50 +7.30 68.20 2250 ---- ---- ---- ---- 73.60 +7.10 66.50 1 2260 ---- ---- ---- ---- 71.70 +6.90 64.80 2270 ---- ---- ---- ---- 69.90 +6.70 63.20 2275 ---- ---- ---- ---- 69.10 +6.70 62.40 2280 ---- ---- ---- ---- 68.20 +6.60 61.60 2290 ---- ---- ---- ---- 66.50 ---- ---- 2300 ---- ---- ---- ---- 64.90 +6.30 10 58.60 2325 ---- ---- ---- ---- 61.10 +6.00 55.10 2350 ---- ---- ---- ---- 57.60 +5.80 51.80 2375 ---- ---- ---- ---- 54.30 +5.40 48.90 2400 ---- 50.20B ---- 46.70B 51.30 +5.20 46.10 2425 ---- ---- ---- ---- 48.50 +5.00 43.50 2450 ---- ---- ---- ---- 45.90 +4.70 41.20 2475 ---- 42.30B ---- 39.40B 43.40 +4.40 39.00 2800 ---- ---- ---- 24.40A 23.90 ---- 5 ---- 3000 ---- ---- ---- ---- 18.20 +1.90 5 16.30 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 786.50 +24.90 761.60 1275 ---- ---- ---- ---- 761.50 +24.90 736.60 1300 ---- ---- ---- ---- 736.50 +24.90 711.60 1325 ---- ---- ---- ---- 711.50 +24.90 686.60 1350 ---- ---- ---- ---- 686.50 +24.90 661.60 1375 ---- ---- ---- ---- 661.50 +24.90 636.60 1400 ---- ---- ---- ---- 636.50 +24.80 611.70 1425 ---- ---- ---- ---- 611.60 +24.60 587.00 1440 ---- ---- ---- ---- 596.80 +24.40 572.40 1450 ---- ---- ---- ---- 586.90 +24.20 562.70 1460 ---- ---- ---- ---- 577.20 +24.20 553.00 1470 ---- ---- ---- ---- 567.40 +24.00 543.40 1475 ---- ---- ---- ---- 562.60 +24.00 538.60 1480 ---- ---- ---- ---- 557.80 +24.00 533.80 1490 ---- ---- ---- ---- 548.10 +23.80 524.30 1500 ---- ---- ---- ---- 538.50 +23.70 514.80 1510 ---- ---- ---- ---- 529.00 +23.60 505.40 1520 ---- ---- ---- ---- 519.50 +23.50 496.00 1525 ---- ---- ---- ---- 514.80 +23.40 491.40 1530 ---- ---- ---- ---- 510.10 +23.40 486.70 1540 ---- ---- ---- ---- 500.70 +23.20 477.50 1545 ---- ---- ---- ---- 496.00 +23.20 472.80 1550 ---- ---- ---- ---- 491.30 +23.10 468.20 1555 ---- ---- ---- ---- 486.70 +23.10 463.60 1560 ---- ---- ---- ---- 482.00 +22.90 459.10 1565 ---- ---- ---- ---- 477.40 +22.90 454.50 1570 ---- ---- ---- ---- 472.80 +22.80 450.00 1575 ---- ---- ---- ---- 468.20 +22.80 445.40 1580 ---- ---- ---- ---- 463.60 +22.70 440.90 1585 ---- ---- ---- ---- 459.00 +22.60 436.40 1590 ---- ---- ---- ---- 454.40 +22.50 431.90 1595 ---- ---- ---- ---- 449.90 +22.50 427.40 1600 ---- ---- ---- ---- 445.40 +22.40 423.00 1605 ---- ---- ---- ---- 440.80 +22.30 418.50 1610 ---- ---- ---- ---- 436.30 +22.20 414.10 1615 ---- ---- ---- ---- 431.90 +22.20 409.70 1620 ---- ---- ---- ---- 427.40 +22.10 405.30 1625 ---- ---- ---- ---- 422.90 +22.00 400.90 1630 ---- ---- ---- ---- 418.50 +22.00 396.50 1635 ---- ---- ---- ---- 414.10 +21.90 392.20 1640 ---- ---- ---- ---- 409.60 +21.70 387.90 1645 ---- ---- ---- ---- 405.30 +21.70 383.60 1650 ---- ---- ---- ---- 400.90 +21.60 379.30 1655 ---- ---- ---- ---- 396.50 +21.50 375.00 1660 ---- ---- ---- ---- 392.20 +21.50 370.70 1665 ---- ---- ---- ---- 387.90 +21.40 366.50 1670 ---- ---- ---- ---- 383.60 +21.30 362.30 1675 ---- ---- ---- ---- 379.30 +21.20 358.10 1680 ---- ---- ---- ---- 375.00 +21.10 353.90 1685 ---- ---- ---- ---- 370.80 +21.00 349.80 1690 ---- ---- ---- ---- 366.50 +20.90 345.60 1695 ---- ---- ---- ---- 362.30 +20.80 341.50 1700 ---- ---- ---- ---- 358.20 +20.80 337.40 1705 ---- ---- ---- ---- 354.00 +20.60 333.40 1710 ---- ---- ---- ---- 349.90 +20.60 329.30 1715 ---- ---- ---- ---- 345.80 +20.50 325.30 1720 ---- ---- ---- ---- 341.70 +20.40 321.30 1725 ---- ---- ---- ---- 337.60 +20.20 317.40 1730 ---- ---- ---- ---- 333.60 +20.20 313.40 1735 ---- ---- ---- ---- 329.60 +20.10 309.50 1740 ---- ---- ---- ---- 325.60 +20.00 305.60 1745 ---- ---- ---- ---- 321.60 +19.80 301.80 1750 ---- ---- ---- ---- 317.70 +19.70 298.00 1755 ---- ---- ---- ---- 313.80 +19.60 294.20 1760 ---- ---- ---- ---- 309.90 +19.50 290.40 1765 ---- ---- ---- ---- 306.10 +19.50 286.60 1770 ---- ---- ---- ---- 302.20 +19.30 282.90 1775 ---- ---- ---- ---- 298.50 +19.20 279.30 1780 ---- ---- ---- ---- 294.70 +19.10 275.60 1785 ---- ---- ---- ---- 291.00 +19.00 272.00 1790 ---- ---- ---- ---- 287.30 +18.90 268.40 1795 ---- ---- ---- ---- 283.60 +18.80 264.80 1800 ---- ---- ---- ---- 279.90 +18.60 261.30 1805 ---- ---- ---- ---- 276.30 +18.50 257.80 1810 ---- ---- ---- ---- 272.80 +18.40 254.40 1815 ---- ---- ---- ---- 269.20 +18.30 250.90 1820 ---- ---- ---- ---- 265.70 +18.10 247.60 1825 ---- ---- ---- ---- 262.20 +18.00 244.20 1830 ---- ---- ---- ---- 258.80 +17.90 240.90 1835 ---- ---- ---- ---- 255.30 +17.70 237.60 1840 ---- ---- ---- ---- 252.00 +17.70 234.30 1845 ---- ---- ---- ---- 248.60 +17.50 231.10 1850 ---- ---- ---- ---- 245.30 +17.40 227.90 1855 ---- ---- ---- ---- 242.00 +17.20 224.80 1860 ---- ---- ---- ---- 238.80 +17.20 221.60 1865 ---- ---- ---- ---- 235.60 +17.00 218.60 1870 ---- ---- ---- ---- 232.40 +16.90 215.50 1875 ---- ---- ---- ---- 229.20 +16.70 212.50 1880 ---- ---- ---- ---- 226.10 +16.60 209.50 1885 ---- ---- ---- ---- 223.10 +16.50 206.60 1890 ---- ---- ---- ---- 220.00 +16.30 203.70 1895 ---- ---- ---- ---- 217.00 +16.20 200.80 1900 ---- ---- ---- ---- 214.10 +16.10 198.00 1905 ---- ---- ---- ---- 211.10 +15.90 195.20 1910 ---- ---- ---- ---- 208.20 +15.80 192.40 1915 ---- ---- ---- ---- 205.40 +15.70 189.70 1920 ---- ---- ---- ---- 202.60 +15.60 187.00 1925 ---- ---- ---- ---- 199.80 +15.40 184.40 1930 ---- ---- ---- ---- 197.00 +15.30 181.70 1935 ---- ---- ---- ---- 194.30 +15.10 179.20 1940 ---- ---- ---- ---- 191.60 +15.00 176.60 1945 ---- ---- ---- ---- 189.00 +14.90 174.10 1950 ---- ---- ---- ---- 186.40 +14.80 171.60 1955 ---- ---- ---- ---- 183.80 +14.60 169.20 1960 ---- ---- ---- ---- 181.30 +14.50 166.80 1965 ---- ---- ---- ---- 178.80 +14.30 164.50 1970 ---- ---- ---- ---- 176.40 +14.30 162.10 1975 ---- ---- ---- ---- 173.90 +14.00 159.90 1980 ---- ---- ---- ---- 171.50 +13.90 157.60 1985 ---- ---- ---- ---- 169.20 +13.80 155.40 1990 ---- ---- ---- ---- 166.90 +13.70 153.20 1995 ---- ---- ---- ---- 164.60 +13.50 151.10 2000 ---- ---- ---- ---- 162.40 +13.50 148.90 2005 ---- ---- ---- ---- 160.20 +13.30 146.90 2010 ---- ---- ---- ---- 158.00 +13.20 144.80 2015 ---- ---- ---- ---- 155.80 +13.00 142.80 2020 ---- ---- ---- ---- 153.70 +12.90 140.80 2025 ---- ---- ---- ---- 151.70 +12.80 138.90 2030 ---- ---- ---- ---- 149.60 +12.60 137.00 2035 ---- ---- ---- ---- 147.60 +12.50 135.10 2040 ---- ---- ---- ---- 145.60 +12.40 133.20 2045 ---- ---- ---- ---- 143.70 +12.30 131.40 2050 ---- ---- ---- ---- 141.80 +12.20 129.60 2055 ---- ---- ---- ---- 139.90 +12.00 127.90 2060 ---- ---- ---- ---- 138.00 +11.90 126.10 2065 ---- ---- ---- ---- 136.20 +11.80 124.40 2070 ---- ---- ---- ---- 134.40 +11.60 122.80 2075 ---- ---- ---- ---- 132.70 +11.60 121.10 2080 ---- ---- ---- ---- 130.90 +11.40 119.50 2085 ---- ---- ---- ---- 129.20 +11.30 117.90 2090 ---- ---- ---- ---- 127.50 +11.20 116.30 2095 ---- ---- ---- ---- 125.80 +11.00 114.80 2100 ---- ---- ---- ---- 124.20 +11.00 113.20 2105 ---- ---- ---- ---- 122.60 +10.90 111.70 2110 ---- ---- ---- ---- 121.00 +10.70 110.30 2115 ---- ---- ---- ---- 119.40 +10.60 108.80 2120 ---- ---- ---- ---- 117.90 +10.50 107.40 2125 ---- ---- ---- ---- 116.40 +10.40 106.00 2130 ---- ---- ---- ---- 114.90 +10.30 104.60 2135 ---- ---- ---- ---- 113.40 +10.20 103.20 2140 ---- ---- ---- ---- 111.90 +10.00 101.90 2145 ---- ---- ---- ---- 110.50 +10.00 100.50 2150 ---- ---- ---- ---- 109.10 +9.90 99.20 2155 ---- ---- ---- ---- 107.70 +9.80 97.90 2160 ---- ---- ---- ---- 106.30 +9.70 96.60 2165 ---- ---- ---- ---- 104.90 +9.50 95.40 2170 ---- ---- ---- ---- 103.60 +9.50 94.10 2175 ---- ---- ---- ---- 102.30 +9.40 92.90 2180 ---- ---- ---- ---- 101.00 +9.30 91.70 2185 ---- ---- ---- ---- 99.70 +9.20 90.50 2190 ---- ---- ---- ---- 98.40 +9.00 89.40 2195 ---- ---- ---- ---- 97.20 +9.00 88.20 2200 ---- ---- ---- ---- 96.00 +8.90 87.10 2205 ---- ---- ---- ---- 94.80 ---- ---- 2210 ---- ---- ---- ---- 93.60 +8.70 84.90 2220 ---- ---- ---- ---- 91.20 +8.50 82.70 2225 ---- ---- ---- ---- 90.10 +8.40 81.70 2230 ---- ---- ---- ---- 89.00 +8.30 80.70 2240 ---- ---- ---- ---- 86.80 +8.20 78.60 2250 ---- ---- ---- ---- 84.60 +7.90 76.70 2260 ---- ---- ---- ---- 82.60 +7.80 74.80 2270 ---- ---- ---- ---- 80.50 +7.60 72.90 2275 ---- ---- ---- ---- 79.60 +7.60 72.00 2280 ---- ---- ---- ---- 78.60 +7.50 71.10 2290 ---- ---- ---- ---- 76.70 +7.30 69.40 2300 ---- ---- ---- ---- 74.80 +7.10 67.70 2310 ---- ---- ---- ---- 73.00 ---- ---- 2325 ---- ---- ---- ---- 70.50 +6.80 63.70 2350 ---- ---- ---- ---- 66.40 +6.50 59.90 2375 ---- ---- ---- ---- 62.60 +6.10 56.50 2400 ---- ---- ---- ---- 59.10 +5.80 53.30 2425 ---- ---- ---- ---- 55.80 +5.50 50.30 2450 ---- ---- ---- ---- 52.70 +5.20 47.50 2475 ---- ---- ---- ---- 49.90 +5.00 44.90 2500 ---- ---- ---- ---- 47.30 ---- ---- OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 786.50 +24.90 761.60 1275 ---- ---- ---- ---- 761.50 +24.90 736.60 1300 ---- ---- ---- ---- 736.50 +24.90 711.60 1325 ---- ---- ---- ---- 711.50 +24.90 686.60 1350 ---- ---- ---- ---- 686.50 +24.90 661.60 1375 ---- ---- ---- ---- 661.50 +24.90 636.60 1400 ---- ---- ---- ---- 636.50 +24.70 611.80 1425 ---- ---- ---- ---- 611.80 +24.40 587.40 1440 ---- ---- ---- ---- 597.10 +24.30 572.80 1450 ---- ---- ---- ---- 587.30 +24.10 563.20 1460 ---- ---- ---- ---- 577.60 +24.00 553.60 1470 ---- ---- ---- ---- 568.00 +23.90 544.10 1475 ---- ---- ---- ---- 563.20 +23.90 539.30 1480 ---- ---- ---- ---- 558.40 +23.80 534.60 1490 ---- ---- ---- ---- 548.80 +23.60 525.20 1500 ---- ---- ---- ---- 539.30 +23.50 515.80 1510 ---- ---- ---- ---- 529.80 +23.40 506.40 1520 ---- ---- ---- ---- 520.40 +23.30 497.10 1525 ---- ---- ---- ---- 515.70 +23.20 492.50 1530 ---- ---- ---- ---- 511.00 +23.10 487.90 1540 ---- ---- ---- ---- 501.70 +23.00 478.70 1545 ---- ---- ---- ---- 497.10 +23.00 474.10 1550 ---- ---- ---- ---- 492.40 +22.90 469.50 1555 ---- ---- ---- ---- 487.80 +22.80 465.00 1560 ---- ---- ---- ---- 483.20 +22.70 460.50 1565 ---- ---- ---- ---- 478.60 +22.70 455.90 1570 ---- ---- ---- ---- 474.10 +22.70 451.40 1575 ---- ---- ---- ---- 469.50 +22.60 446.90 1580 ---- ---- ---- ---- 464.90 +22.50 442.40 1585 ---- ---- ---- ---- 460.40 +22.40 438.00 1590 ---- ---- ---- ---- 455.90 +22.40 433.50 1595 ---- ---- ---- ---- 451.40 +22.30 429.10 1600 ---- ---- ---- ---- 446.90 +22.20 424.70 1605 ---- ---- ---- ---- 442.40 +22.10 420.30 1610 ---- ---- ---- ---- 437.90 +22.00 415.90 1615 ---- ---- ---- ---- 433.50 +22.00 411.50 1620 ---- ---- ---- ---- 429.10 +22.00 407.10 1625 ---- ---- ---- ---- 424.60 +21.80 402.80 1630 ---- ---- ---- ---- 420.20 +21.70 398.50 1635 ---- ---- ---- ---- 415.80 +21.60 394.20 1640 ---- ---- ---- ---- 411.50 +21.60 389.90 1645 ---- ---- ---- ---- 407.10 +21.50 385.60 1650 ---- ---- ---- ---- 402.80 +21.50 381.30 1655 ---- ---- ---- ---- 398.50 +21.40 377.10 1660 ---- ---- ---- ---- 394.20 +21.30 372.90 1665 ---- ---- ---- ---- 389.90 +21.20 368.70 1670 ---- ---- ---- ---- 385.60 +21.10 364.50 1675 ---- ---- ---- ---- 381.40 +21.00 360.40 1680 ---- ---- ---- ---- 377.20 +21.00 356.20 1685 ---- ---- ---- ---- 373.00 +20.90 352.10 1690 ---- ---- ---- ---- 368.80 +20.80 348.00 1695 ---- ---- ---- ---- 364.60 +20.60 344.00 1700 ---- ---- ---- ---- 360.50 +20.60 339.90 1705 ---- ---- ---- ---- 356.40 +20.50 335.90 1710 ---- ---- ---- ---- 352.30 +20.40 331.90 1715 ---- ---- ---- ---- 348.20 +20.30 327.90 1720 ---- ---- ---- ---- 344.20 +20.20 324.00 1725 ---- ---- ---- ---- 340.10 +20.00 320.10 1730 ---- ---- ---- ---- 336.10 +19.90 316.20 1735 ---- ---- ---- ---- 332.20 +19.90 312.30 1740 ---- ---- ---- ---- 328.20 +19.70 308.50 1745 ---- ---- ---- ---- 324.30 +19.70 304.60 1750 ---- ---- ---- ---- 320.40 +19.50 300.90 1755 ---- ---- ---- ---- 316.60 +19.50 297.10 1760 ---- ---- ---- ---- 312.70 +19.30 293.40 1765 ---- ---- ---- ---- 308.90 +19.20 289.70 1770 ---- ---- ---- ---- 305.10 +19.10 286.00 1775 ---- ---- ---- ---- 301.40 +19.00 282.40 1780 ---- ---- ---- ---- 297.70 +18.90 278.80 1785 ---- ---- ---- ---- 294.00 +18.80 275.20 1790 ---- ---- ---- ---- 290.30 +18.70 271.60 1795 ---- ---- ---- ---- 286.70 +18.60 268.10 1800 ---- ---- ---- ---- 283.10 +18.50 264.60 1805 ---- ---- ---- ---- 279.50 +18.30 261.20 1810 ---- ---- ---- ---- 276.00 +18.20 257.80 1815 ---- ---- ---- ---- 272.50 +18.10 254.40 1820 ---- ---- ---- ---- 269.00 +18.00 251.00 1825 ---- ---- ---- ---- 265.60 +17.90 247.70 1830 ---- ---- ---- ---- 262.20 +17.80 244.40 1835 ---- ---- ---- ---- 258.80 +17.70 241.10 1840 ---- ---- ---- ---- 255.40 +17.50 237.90 1845 ---- ---- ---- ---- 252.10 +17.40 234.70 1850 ---- ---- ---- ---- 248.90 +17.30 231.60 1855 ---- ---- ---- ---- 245.60 +17.10 228.50 1860 ---- ---- ---- ---- 242.40 +17.00 225.40 1865 ---- ---- ---- ---- 239.20 +16.90 222.30 1870 ---- ---- ---- ---- 236.10 +16.80 219.30 1875 ---- ---- ---- ---- 233.00 +16.70 216.30 1880 ---- ---- ---- ---- 229.90 +16.50 213.40 1885 ---- ---- ---- ---- 226.90 +16.40 210.50 1890 ---- ---- ---- ---- 223.90 +16.30 207.60 1895 ---- ---- ---- ---- 220.90 +16.10 204.80 1900 ---- ---- ---- ---- 218.00 +16.00 202.00 1905 ---- ---- ---- ---- 215.10 +15.90 199.20 1910 ---- ---- ---- ---- 212.20 +15.70 196.50 1915 ---- ---- ---- ---- 209.40 +15.60 193.80 1920 ---- ---- ---- ---- 206.60 +15.50 191.10 1925 ---- ---- ---- ---- 203.90 +15.40 188.50 1930 ---- ---- ---- ---- 201.10 +15.20 185.90 1935 ---- ---- ---- ---- 198.50 +15.10 183.40 1940 ---- ---- ---- ---- 195.80 +14.90 180.90 1945 ---- ---- ---- ---- 193.20 +14.80 178.40 1950 ---- ---- ---- ---- 190.60 +14.70 175.90 1955 ---- ---- ---- ---- 188.10 +14.60 173.50 1960 ---- ---- ---- ---- 185.60 +14.40 171.20 1965 ---- ---- ---- ---- 183.10 +14.30 168.80 1970 ---- ---- ---- ---- 180.70 +14.20 166.50 1975 ---- ---- ---- ---- 178.30 +14.00 164.30 1980 ---- ---- ---- ---- 175.90 +13.90 162.00 1985 ---- ---- ---- ---- 173.60 +13.80 159.80 1990 ---- ---- ---- ---- 171.30 +13.60 157.70 1995 ---- ---- ---- ---- 169.10 +13.60 155.50 2000 ---- ---- ---- ---- 166.90 +13.50 153.40 2005 ---- ---- ---- ---- 164.70 +13.30 151.40 2010 ---- ---- ---- ---- 162.50 +13.10 149.40 2015 ---- ---- ---- ---- 160.40 +13.00 147.40 2020 ---- ---- ---- ---- 158.30 +12.90 145.40 2025 ---- ---- ---- ---- 156.30 +12.80 143.50 2030 ---- ---- ---- ---- 154.30 +12.70 141.60 2035 ---- ---- ---- ---- 152.30 +12.60 139.70 2040 ---- ---- ---- ---- 150.30 +12.40 137.90 2045 ---- ---- ---- ---- 148.40 +12.30 136.10 2050 ---- ---- ---- ---- 146.50 +12.20 134.30 2055 ---- ---- ---- ---- 144.60 +12.10 132.50 2060 ---- ---- ---- ---- 142.80 +12.00 130.80 2065 ---- ---- ---- ---- 141.00 +11.90 129.10 2070 ---- ---- ---- ---- 139.20 +11.70 127.50 2075 ---- ---- ---- ---- 137.40 +11.60 125.80 2080 ---- ---- ---- ---- 135.70 +11.50 124.20 2085 ---- ---- ---- ---- 134.00 +11.40 122.60 2090 ---- ---- ---- ---- 132.30 +11.30 121.00 2095 ---- ---- ---- ---- 130.70 +11.20 119.50 2100 ---- ---- ---- ---- 129.00 +11.00 118.00 2105 ---- ---- ---- ---- 127.40 +10.90 116.50 2110 ---- ---- ---- ---- 125.80 +10.80 115.00 2115 ---- ---- ---- ---- 124.30 +10.70 113.60 2120 ---- ---- ---- ---- 122.70 +10.60 112.10 2125 ---- ---- ---- ---- 121.20 +10.50 110.70 2130 ---- ---- ---- ---- 119.70 +10.40 109.30 2135 ---- ---- ---- ---- 118.30 +10.30 108.00 2140 ---- ---- ---- ---- 116.80 +10.20 106.60 2145 ---- ---- ---- ---- 115.40 +10.10 105.30 2150 ---- ---- ---- ---- 114.00 +10.00 104.00 2155 ---- ---- ---- ---- 112.60 +9.90 102.70 2160 ---- ---- ---- ---- 111.20 +9.80 101.40 2165 ---- ---- ---- ---- 109.80 +9.70 100.10 2170 ---- ---- ---- ---- 108.50 +9.60 98.90 2175 ---- ---- ---- ---- 107.20 +9.50 97.70 2180 ---- ---- ---- ---- 105.90 +9.40 96.50 2185 ---- ---- ---- ---- 104.60 +9.30 95.30 2190 ---- ---- ---- ---- 103.30 +9.20 94.10 2195 ---- ---- ---- ---- 102.10 +9.10 93.00 2200 ---- ---- ---- ---- 100.90 +9.10 91.80 2205 ---- ---- ---- ---- 99.60 ---- ---- 2210 ---- ---- ---- ---- 98.50 +8.90 89.60 2220 ---- ---- ---- ---- 96.10 +8.60 87.50 2225 ---- ---- ---- ---- 95.00 +8.60 86.40 2230 ---- ---- ---- ---- 93.80 +8.40 85.40 2240 ---- ---- ---- ---- 91.60 +8.30 83.30 2250 ---- ---- ---- ---- 89.50 +8.20 81.30 2260 ---- ---- ---- ---- 87.40 +8.00 79.40 2270 ---- ---- ---- ---- 85.40 +7.90 77.50 2275 ---- ---- ---- ---- 84.40 +7.80 76.60 2280 ---- ---- ---- ---- 83.40 +7.70 75.70 2290 ---- ---- ---- ---- 81.50 +7.50 74.00 2300 ---- ---- ---- ---- 79.60 +7.40 72.20 2310 ---- ---- ---- ---- 77.80 ---- ---- 2325 ---- ---- ---- ---- 75.20 +7.00 68.20 2350 ---- ---- ---- ---- 71.00 +6.60 64.40 2375 ---- ---- ---- ---- 67.20 +6.30 60.90 2400 ---- ---- ---- ---- 63.60 +6.00 57.60 2425 ---- ---- ---- ---- 60.20 +5.70 54.50 2450 ---- ---- ---- ---- 57.10 +5.40 51.70 2475 ---- ---- ---- ---- 54.20 +5.20 49.00 2500 ---- ---- ---- ---- 51.50 ---- ---- OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 800.70 +24.90 775.80 1275 ---- ---- ---- ---- 775.70 +24.90 750.80 1300 ---- ---- ---- ---- 750.70 +24.90 725.80 1325 ---- ---- ---- ---- 725.70 +24.90 700.80 1350 ---- ---- ---- ---- 700.70 +24.90 675.80 1375 ---- ---- ---- ---- 675.70 +24.90 650.80 1400 ---- ---- ---- ---- 650.70 +24.70 626.00 1425 ---- ---- ---- ---- 626.00 +24.40 601.60 1450 ---- ---- ---- ---- 601.60 +24.10 577.50 1460 ---- ---- ---- ---- 591.90 +24.00 567.90 1470 ---- ---- ---- ---- 582.30 +23.90 558.40 1475 ---- ---- ---- ---- 577.50 +23.80 553.70 1480 ---- ---- ---- ---- 572.70 +23.80 548.90 1490 ---- ---- ---- ---- 563.20 +23.70 539.50 1500 ---- ---- ---- ---- 553.70 +23.50 530.20 1510 ---- ---- ---- ---- 544.30 +23.40 520.90 1520 ---- ---- ---- ---- 534.90 +23.30 511.60 1525 ---- ---- ---- ---- 530.20 +23.20 507.00 1530 ---- ---- ---- ---- 525.60 +23.20 502.40 1540 ---- ---- ---- ---- 516.30 +23.00 493.30 1545 ---- ---- ---- ---- 511.70 +22.90 488.80 1550 ---- ---- ---- ---- 507.10 +22.90 484.20 1555 ---- ---- ---- ---- 502.50 +22.80 479.70 1560 ---- ---- ---- ---- 497.90 +22.70 475.20 1565 ---- ---- ---- ---- 493.40 +22.70 470.70 1570 ---- ---- ---- ---- 488.80 +22.60 466.20 1575 ---- ---- ---- ---- 484.30 +22.60 461.70 1580 ---- ---- ---- ---- 479.70 +22.40 457.30 1585 ---- ---- ---- ---- 475.20 +22.40 452.80 1590 ---- ---- ---- ---- 470.70 +22.30 448.40 1595 ---- ---- ---- ---- 466.20 +22.20 444.00 1600 ---- ---- ---- ---- 461.80 +22.20 439.60 1605 ---- ---- ---- ---- 457.30 +22.10 435.20 1610 ---- ---- ---- ---- 452.90 +22.00 430.90 1615 ---- ---- ---- ---- 448.50 +22.00 426.50 1620 ---- ---- ---- ---- 444.00 +21.80 422.20 1625 ---- ---- ---- ---- 439.60 +21.80 417.80 1630 ---- ---- ---- ---- 435.20 +21.70 413.50 1635 ---- ---- ---- ---- 430.90 +21.70 409.20 1640 ---- ---- ---- ---- 426.50 +21.60 404.90 1645 ---- ---- ---- ---- 422.20 +21.50 400.70 1650 ---- ---- ---- ---- 417.80 +21.40 396.40 1655 ---- ---- ---- ---- 413.50 +21.30 392.20 1660 ---- ---- ---- ---- 409.20 +21.20 388.00 1665 ---- ---- ---- ---- 405.00 +21.20 383.80 1670 ---- ---- ---- ---- 400.70 +21.10 379.60 1675 ---- ---- ---- ---- 396.40 +21.00 375.40 1680 ---- ---- ---- ---- 392.20 +20.90 371.30 1685 ---- ---- ---- ---- 388.00 +20.80 367.20 1690 ---- ---- ---- ---- 383.80 +20.70 363.10 1695 ---- ---- ---- ---- 379.70 +20.70 359.00 1700 ---- ---- ---- ---- 375.50 +20.60 354.90 1705 ---- ---- ---- ---- 371.40 +20.50 350.90 1710 ---- ---- ---- ---- 367.30 +20.40 346.90 1715 ---- ---- ---- ---- 363.20 +20.30 342.90 1720 ---- ---- ---- ---- 359.10 +20.20 338.90 1725 ---- ---- ---- ---- 355.10 +20.20 334.90 1730 ---- ---- ---- ---- 351.00 +20.00 331.00 1735 ---- ---- ---- ---- 347.00 +19.90 327.10 1740 ---- ---- ---- ---- 343.10 +19.90 323.20 1745 ---- ---- ---- ---- 339.10 +19.70 319.40 1750 ---- ---- ---- ---- 335.20 +19.60 315.60 1755 ---- ---- ---- ---- 331.30 +19.50 311.80 1760 ---- ---- ---- ---- 327.40 +19.40 308.00 1765 ---- ---- ---- ---- 323.60 +19.30 304.30 1770 ---- ---- ---- ---- 319.80 +19.30 300.50 1775 ---- ---- ---- ---- 316.00 +19.10 296.90 1780 ---- ---- ---- ---- 312.30 +19.10 293.20 1785 ---- ---- ---- ---- 308.50 +18.90 289.60 1790 ---- ---- ---- ---- 304.80 +18.80 286.00 1795 ---- ---- ---- ---- 301.20 +18.80 282.40 1800 ---- ---- ---- ---- 297.50 +18.60 278.90 1805 ---- ---- ---- ---- 293.90 +18.50 275.40 1810 ---- ---- ---- ---- 290.30 +18.30 272.00 1815 ---- ---- ---- ---- 286.80 +18.30 268.50 1820 ---- ---- ---- ---- 283.30 +18.20 265.10 1825 ---- ---- ---- ---- 279.80 +18.10 261.70 1830 ---- ---- ---- ---- 276.30 +17.90 258.40 1835 ---- ---- ---- ---- 272.90 +17.80 255.10 1840 ---- ---- ---- ---- 269.50 +17.70 251.80 1845 ---- ---- ---- ---- 266.20 +17.60 248.60 1850 ---- ---- ---- ---- 262.80 +17.40 245.40 1855 ---- ---- ---- ---- 259.50 +17.30 242.20 1860 ---- ---- ---- ---- 256.30 +17.20 239.10 1865 ---- ---- ---- ---- 253.10 +17.10 236.00 1870 ---- ---- ---- ---- 249.90 +17.00 232.90 1875 ---- ---- ---- ---- 246.70 +16.90 229.80 1880 ---- ---- ---- ---- 243.60 +16.80 226.80 1885 ---- ---- ---- ---- 240.50 +16.60 223.90 1890 ---- ---- ---- ---- 237.40 +16.50 220.90 1895 ---- ---- ---- ---- 234.40 +16.40 218.00 1900 ---- ---- ---- ---- 231.40 +16.20 215.20 1905 ---- ---- ---- ---- 228.50 +16.10 212.40 1910 ---- ---- ---- ---- 225.60 +16.00 209.60 1915 ---- ---- ---- ---- 222.70 +15.90 206.80 1920 ---- ---- ---- ---- 219.80 +15.70 204.10 1925 ---- ---- ---- ---- 217.00 +15.60 201.40 1930 ---- ---- ---- ---- 214.20 +15.50 198.70 1935 ---- ---- ---- ---- 211.50 +15.40 196.10 1940 ---- ---- ---- ---- 208.80 +15.30 193.50 1945 ---- ---- ---- ---- 206.10 +15.10 191.00 1950 ---- ---- ---- ---- 203.50 +15.00 188.50 1955 ---- ---- ---- ---- 200.90 +14.90 186.00 1960 ---- ---- ---- ---- 198.30 +14.70 183.60 1965 ---- ---- ---- ---- 195.80 +14.70 181.10 1970 ---- ---- ---- ---- 193.30 +14.50 178.80 1975 ---- ---- ---- ---- 190.80 +14.40 176.40 1980 ---- ---- ---- ---- 188.40 +14.30 174.10 1985 ---- ---- ---- ---- 186.00 +14.10 171.90 1990 ---- ---- ---- ---- 183.60 +14.00 169.60 1995 ---- ---- ---- ---- 181.30 +13.90 167.40 2000 ---- ---- ---- ---- 179.00 +13.70 165.30 2005 ---- ---- ---- ---- 176.80 +13.70 163.10 2010 ---- ---- ---- ---- 174.50 +13.50 161.00 2015 ---- ---- ---- ---- 172.40 +13.40 159.00 2020 ---- ---- ---- ---- 170.20 +13.30 156.90 2025 ---- ---- ---- ---- 168.10 +13.20 154.90 2030 ---- ---- ---- ---- 166.00 +13.00 153.00 2035 ---- ---- ---- ---- 163.90 +12.90 151.00 2040 ---- ---- ---- ---- 161.90 +12.80 149.10 2045 ---- ---- ---- ---- 159.90 +12.70 147.20 2050 ---- ---- ---- ---- 158.00 +12.60 145.40 2055 ---- ---- ---- ---- 156.00 +12.40 143.60 2060 ---- ---- ---- ---- 154.10 +12.30 141.80 2065 ---- ---- ---- ---- 152.20 +12.20 140.00 2070 ---- ---- ---- ---- 150.40 +12.10 138.30 2075 ---- ---- ---- ---- 148.60 +12.00 136.60 2080 ---- ---- ---- ---- 146.80 +11.90 134.90 2085 ---- ---- ---- ---- 145.00 +11.70 133.30 2090 ---- ---- ---- ---- 143.30 +11.70 131.60 2095 ---- ---- ---- ---- 141.60 +11.60 130.00 2100 ---- ---- ---- ---- 139.90 +11.50 128.40 2105 ---- ---- ---- ---- 138.20 +11.30 126.90 2110 ---- ---- ---- ---- 136.60 +11.20 125.40 2115 ---- ---- ---- ---- 135.00 +11.10 123.90 2120 ---- ---- ---- ---- 133.40 +11.00 122.40 2125 ---- ---- ---- ---- 131.80 +10.90 120.90 2130 ---- ---- ---- ---- 130.30 +10.80 119.50 2135 ---- ---- ---- ---- 128.70 +10.70 118.00 2140 ---- ---- ---- ---- 127.20 +10.60 116.60 2145 ---- ---- ---- ---- 125.70 +10.50 115.20 2150 ---- ---- ---- ---- 124.30 +10.40 113.90 2155 ---- ---- ---- ---- 122.80 +10.30 112.50 2160 ---- ---- ---- ---- 121.40 +10.20 111.20 2165 ---- ---- ---- ---- 120.00 +10.10 109.90 2170 ---- ---- ---- ---- 118.60 +10.00 108.60 2175 ---- ---- ---- ---- 117.20 +9.90 107.30 2180 ---- ---- ---- ---- 115.90 +9.80 106.10 2185 ---- ---- ---- ---- 114.60 +9.80 104.80 2190 ---- ---- ---- ---- 113.20 +9.60 103.60 2195 ---- ---- ---- ---- 111.90 +9.50 102.40 2200 ---- ---- ---- ---- 110.70 +9.50 101.20 2205 ---- ---- ---- ---- 109.40 +9.40 100.00 2210 ---- ---- ---- ---- 108.20 +9.30 98.90 2215 ---- ---- ---- ---- 106.90 ---- ---- 2220 ---- ---- ---- ---- 105.70 +9.10 96.60 2225 ---- ---- ---- ---- 104.50 +9.00 95.50 2230 ---- ---- ---- ---- 103.30 +8.90 94.40 2240 ---- ---- ---- ---- 101.00 +8.70 92.30 2250 ---- ---- ---- ---- 98.80 +8.60 90.20 2260 ---- ---- ---- ---- 96.60 +8.40 88.20 2270 ---- ---- ---- ---- 94.50 +8.30 86.20 2275 ---- ---- ---- ---- 93.40 +8.20 85.20 2280 ---- ---- ---- ---- 92.40 +8.10 84.30 2290 ---- ---- ---- ---- 90.40 +8.00 82.40 2300 ---- ---- ---- ---- 88.40 +7.80 80.60 2310 ---- ---- ---- ---- 86.50 ---- ---- 2320 ---- ---- ---- ---- 84.60 ---- ---- 2325 ---- ---- ---- ---- 83.70 +7.40 76.30 2350 ---- ---- ---- ---- 79.30 +7.00 72.30 2375 ---- ---- ---- ---- 75.30 +6.80 68.50 2400 ---- ---- ---- ---- 71.40 +6.40 65.00 2425 ---- ---- ---- ---- 67.90 +6.20 61.70 2450 ---- ---- ---- ---- 64.50 +5.80 58.70 2475 ---- ---- ---- ---- 61.40 +5.60 55.80 2500 ---- ---- ---- ---- 58.50 +5.40 53.10 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1050.70 +24.90 1025.80 1025 ---- ---- ---- ---- 1025.70 +24.90 1000.80 1050 ---- ---- ---- ---- 1000.70 +24.90 975.80 1075 ---- ---- ---- ---- 975.70 +24.90 950.80 1090 ---- ---- ---- ---- 960.70 +24.90 935.80 1100 ---- ---- ---- ---- 950.70 +24.90 925.80 1110 ---- ---- ---- ---- 940.70 +24.90 915.80 1120 ---- ---- ---- ---- 930.70 +24.90 905.80 1125 ---- ---- ---- ---- 925.70 +24.90 900.80 1130 ---- ---- ---- ---- 920.70 +24.90 895.80 1140 ---- ---- ---- ---- 910.70 +24.90 885.80 1150 ---- ---- ---- ---- 900.70 +24.90 875.80 1160 ---- ---- ---- ---- 890.70 +24.90 865.80 1170 ---- ---- ---- ---- 880.70 +24.90 855.80 1175 ---- ---- ---- ---- 875.70 +24.90 850.80 1180 ---- ---- ---- ---- 870.70 +24.90 845.80 1190 ---- ---- ---- ---- 860.70 +24.90 835.80 1195 ---- ---- ---- ---- 855.70 +24.90 830.80 1200 ---- ---- ---- ---- 850.70 +24.90 825.80 1205 ---- ---- ---- ---- 845.70 +24.90 820.80 1210 ---- ---- ---- ---- 840.70 +24.90 815.80 1215 ---- ---- ---- ---- 835.70 +24.90 810.80 1220 ---- ---- ---- ---- 830.70 +24.90 805.80 1225 ---- ---- ---- ---- 825.70 +24.90 800.80 1230 ---- ---- ---- ---- 820.70 +24.90 795.80 1235 ---- ---- ---- ---- 815.70 +24.90 790.80 1240 ---- ---- ---- ---- 810.70 +24.90 785.80 1245 ---- ---- ---- ---- 805.70 +24.90 780.80 1250 ---- ---- ---- ---- 800.70 +24.90 775.80 1255 ---- ---- ---- ---- 795.70 +24.90 770.80 1260 ---- ---- ---- ---- 790.70 +24.90 765.80 1265 ---- ---- ---- ---- 785.70 +24.90 760.80 1270 ---- ---- ---- ---- 780.70 +24.90 755.80 1275 ---- ---- ---- ---- 775.70 +24.90 750.80 1280 ---- ---- ---- ---- 770.70 +24.90 745.80 1285 ---- ---- ---- ---- 765.70 +24.90 740.80 1290 ---- ---- ---- ---- 760.70 +24.90 735.80 1295 ---- ---- ---- ---- 755.70 +24.90 730.80 1300 ---- ---- ---- ---- 750.70 +24.90 725.80 1305 ---- ---- ---- ---- 745.70 +24.90 720.80 1310 ---- ---- ---- ---- 740.70 +24.90 715.80 1315 ---- ---- ---- ---- 735.70 +24.90 710.80 1320 ---- ---- ---- ---- 730.70 +24.90 705.80 1325 ---- ---- ---- ---- 725.70 +24.90 700.80 1330 ---- ---- ---- ---- 720.70 +24.90 695.80 1335 ---- ---- ---- ---- 715.70 +24.90 690.80 1340 ---- ---- ---- ---- 710.70 +24.90 685.80 1345 ---- ---- ---- ---- 705.70 +24.90 680.80 1350 ---- ---- ---- ---- 700.70 +24.90 675.80 1355 ---- ---- ---- ---- 695.70 +24.90 670.80 1360 ---- ---- ---- ---- 690.70 +24.80 665.90 1365 ---- ---- ---- ---- 685.70 +24.80 660.90 1370 ---- ---- ---- ---- 680.70 +24.70 656.00 1375 ---- ---- ---- ---- 675.70 +24.60 651.10 1380 ---- ---- ---- ---- 670.80 +24.70 646.10 1385 ---- ---- ---- ---- 665.80 +24.60 641.20 1390 ---- ---- ---- ---- 660.90 +24.50 636.40 1395 ---- ---- ---- ---- 655.90 +24.40 631.50 1400 ---- ---- ---- ---- 651.00 +24.40 626.60 1405 ---- ---- ---- ---- 646.10 +24.30 621.80 1410 ---- ---- ---- ---- 641.20 +24.30 616.90 1415 ---- ---- ---- ---- 636.30 +24.20 612.10 1420 ---- ---- ---- ---- 631.40 +24.10 607.30 1425 ---- ---- ---- ---- 626.60 +24.10 602.50 1430 ---- ---- ---- ---- 621.70 +24.00 597.70 1435 ---- ---- ---- ---- 616.90 +24.00 592.90 1440 ---- ---- ---- ---- 612.10 +24.00 588.10 1445 ---- ---- ---- ---- 607.20 +23.90 583.30 1450 ---- ---- ---- ---- 602.40 +23.80 578.60 1455 ---- ---- ---- ---- 597.60 +23.80 573.80 1460 ---- ---- ---- ---- 592.90 +23.80 569.10 1465 ---- ---- ---- ---- 588.10 +23.70 564.40 1470 ---- ---- ---- ---- 583.30 +23.60 559.70 1475 ---- ---- ---- ---- 578.60 +23.60 555.00 1480 ---- ---- ---- ---- 573.80 +23.50 550.30 1485 ---- ---- ---- ---- 569.10 +23.40 545.70 1490 ---- ---- ---- ---- 564.40 +23.40 541.00 1495 ---- ---- ---- ---- 559.70 +23.30 536.40 1500 ---- ---- ---- ---- 555.00 +23.30 531.70 1505 ---- ---- ---- ---- 550.30 +23.20 527.10 1510 ---- ---- ---- ---- 545.60 +23.10 522.50 1515 ---- ---- ---- ---- 541.00 +23.10 517.90 1520 ---- ---- ---- ---- 536.30 +23.00 513.30 1525 ---- ---- ---- ---- 531.70 +23.00 508.70 1530 ---- ---- ---- ---- 527.10 +22.90 504.20 1535 ---- ---- ---- ---- 522.50 +22.90 499.60 1540 ---- ---- ---- ---- 517.90 +22.80 495.10 1545 ---- ---- ---- ---- 513.30 +22.70 490.60 1550 ---- ---- ---- ---- 508.70 +22.60 486.10 1555 ---- ---- ---- ---- 504.20 +22.60 481.60 1560 ---- ---- ---- ---- 499.60 +22.50 477.10 1565 ---- ---- ---- ---- 495.10 +22.50 472.60 1570 ---- ---- ---- ---- 490.50 +22.30 468.20 1575 ---- ---- ---- ---- 486.00 +22.30 463.70 1580 ---- ---- ---- ---- 481.50 +22.20 459.30 1585 ---- ---- ---- ---- 477.10 +22.20 454.90 1590 ---- ---- ---- ---- 472.60 +22.10 450.50 1595 ---- ---- ---- ---- 468.10 +22.00 446.10 1600 ---- ---- ---- ---- 463.70 +22.00 441.70 1605 ---- ---- ---- ---- 459.30 +22.00 437.30 1610 ---- ---- ---- ---- 454.80 +21.80 433.00 1615 ---- ---- ---- ---- 450.40 +21.70 428.70 1620 ---- ---- ---- ---- 446.10 +21.70 424.40 1625 ---- ---- ---- ---- 441.70 +21.60 420.10 1630 ---- ---- ---- ---- 437.30 +21.50 415.80 1635 ---- ---- ---- ---- 433.00 +21.50 411.50 1640 ---- ---- ---- ---- 428.70 +21.40 407.30 1645 ---- ---- ---- ---- 424.30 +21.30 403.00 1650 ---- ---- ---- ---- 420.10 +21.30 398.80 1655 ---- ---- ---- ---- 415.80 +21.20 394.60 1660 ---- ---- ---- ---- 411.50 +21.10 390.40 1665 ---- ---- ---- ---- 407.30 +21.00 386.30 1670 ---- ---- ---- ---- 403.10 +21.00 382.10 1675 ---- ---- ---- ---- 398.80 +20.80 378.00 1680 ---- ---- ---- ---- 394.70 +20.80 373.90 1685 ---- ---- ---- ---- 390.50 +20.70 369.80 1690 ---- ---- ---- ---- 386.30 +20.50 365.80 1695 ---- ---- ---- ---- 382.20 +20.50 361.70 1700 ---- ---- ---- ---- 378.10 +20.40 357.70 1705 ---- ---- ---- ---- 374.00 +20.30 353.70 1710 ---- ---- ---- ---- 370.00 +20.30 349.70 1715 ---- ---- ---- ---- 365.90 +20.10 345.80 1720 ---- ---- ---- ---- 361.90 +20.10 341.80 1725 ---- ---- ---- ---- 357.90 +20.00 337.90 1730 ---- ---- ---- ---- 353.90 +19.80 334.10 1735 ---- ---- ---- ---- 350.00 +19.80 330.20 1740 ---- ---- ---- ---- 346.10 +19.70 326.40 1745 ---- ---- ---- ---- 342.20 +19.60 322.60 1750 ---- ---- ---- ---- 338.30 +19.50 318.80 1755 ---- ---- ---- ---- 334.40 +19.30 315.10 1760 ---- ---- ---- ---- 330.60 +19.30 311.30 1765 ---- ---- ---- ---- 326.80 +19.20 307.60 1770 ---- ---- ---- ---- 323.10 +19.10 304.00 1775 ---- ---- ---- ---- 319.30 +19.00 300.30 1780 ---- ---- ---- ---- 315.60 +18.90 296.70 1785 ---- ---- ---- ---- 311.90 +18.70 293.20 1790 ---- ---- ---- ---- 308.30 +18.70 289.60 1795 ---- ---- ---- ---- 304.70 +18.60 286.10 1800 ---- ---- ---- ---- 301.10 +18.50 282.60 1805 ---- ---- ---- ---- 297.50 +18.30 279.20 1810 ---- ---- ---- ---- 294.00 +18.30 275.70 1815 ---- ---- ---- ---- 290.50 +18.20 272.30 1820 ---- ---- ---- ---- 287.00 +18.00 269.00 1825 ---- ---- ---- ---- 283.50 +17.90 265.60 1830 ---- ---- ---- ---- 280.10 +17.80 262.30 1835 ---- ---- ---- ---- 276.80 +17.70 259.10 1840 ---- ---- ---- ---- 273.40 +17.60 255.80 1845 ---- ---- ---- ---- 270.10 +17.50 252.60 1850 ---- ---- ---- ---- 266.80 +17.30 249.50 400 1855 ---- ---- ---- ---- 263.50 +17.20 246.30 1860 ---- ---- ---- ---- 260.30 +17.10 243.20 1865 ---- ---- ---- ---- 257.10 +17.00 240.10 1870 ---- ---- ---- ---- 254.00 +16.90 237.10 1875 ---- ---- ---- ---- 250.90 +16.80 234.10 1880 ---- ---- ---- ---- 247.80 +16.70 231.10 75 1885 ---- ---- ---- ---- 244.70 +16.50 228.20 1890 ---- ---- ---- ---- 241.70 +16.40 225.30 1895 ---- ---- ---- ---- 238.70 +16.30 222.40 1900 ---- ---- ---- ---- 235.80 +16.20 219.60 1905 ---- ---- ---- ---- 232.80 +16.00 216.80 1910 ---- ---- ---- ---- 230.00 +16.00 214.00 1915 ---- ---- ---- ---- 227.10 +15.80 211.30 1920 ---- ---- ---- ---- 224.30 +15.70 208.60 1925 ---- ---- ---- ---- 221.50 +15.60 205.90 1930 ---- ---- ---- ---- 218.80 +15.50 203.30 1935 ---- ---- ---- ---- 216.00 +15.30 200.70 1940 ---- ---- ---- ---- 213.40 +15.20 198.20 1945 ---- ---- ---- ---- 210.70 +15.10 195.60 1950 ---- ---- ---- ---- 208.10 +14.90 193.20 1955 ---- ---- ---- ---- 205.50 +14.80 190.70 1960 ---- ---- ---- ---- 203.00 +14.70 188.30 1965 ---- ---- ---- ---- 200.50 +14.60 185.90 1970 ---- ---- ---- ---- 198.00 +14.40 183.60 100 1975 ---- ---- ---- ---- 195.60 +14.40 181.20 1980 ---- ---- ---- ---- 193.20 +14.20 179.00 1985 ---- ---- ---- ---- 190.80 +14.10 176.70 1990 ---- ---- ---- ---- 188.50 +14.00 174.50 1995 ---- ---- ---- ---- 186.20 +13.90 172.30 2000 ---- ---- ---- ---- 183.90 +13.70 170.20 130 2005 ---- ---- ---- ---- 181.70 +13.60 168.10 2010 ---- ---- ---- ---- 179.50 +13.50 166.00 2015 ---- ---- ---- ---- 177.30 +13.40 163.90 2020 ---- ---- ---- ---- 175.20 +13.30 161.90 2025 ---- ---- ---- ---- 173.10 +13.20 159.90 2030 ---- ---- ---- ---- 171.00 +13.00 158.00 2035 ---- ---- ---- ---- 169.00 +12.90 156.10 2040 ---- ---- ---- ---- 167.00 +12.80 154.20 2045 ---- ---- ---- ---- 165.00 +12.70 152.30 2050 ---- ---- ---- ---- 163.10 +12.60 150.50 2055 ---- ---- ---- ---- 161.20 +12.50 148.70 2060 ---- ---- ---- ---- 159.30 +12.40 146.90 2065 ---- ---- ---- ---- 157.40 +12.30 145.10 2070 ---- ---- ---- ---- 155.60 +12.20 143.40 2075 ---- ---- ---- ---- 153.80 +12.10 141.70 2080 ---- ---- ---- ---- 152.00 +11.90 140.10 2085 ---- ---- ---- ---- 150.30 +11.90 138.40 2090 ---- ---- ---- ---- 148.50 +11.70 136.80 2095 ---- ---- ---- ---- 146.80 +11.60 135.20 2100 ---- ---- ---- ---- 145.20 +11.60 133.60 2105 ---- ---- ---- ---- 143.50 +11.40 132.10 2110 ---- ---- ---- ---- 141.90 +11.30 130.60 2115 ---- ---- ---- ---- 140.30 +11.20 129.10 2120 ---- ---- ---- ---- 138.70 +11.10 127.60 2125 ---- ---- ---- ---- 137.10 +11.00 126.10 2130 ---- ---- ---- ---- 135.60 +10.90 124.70 2135 ---- ---- ---- ---- 134.10 +10.80 123.30 2140 ---- ---- ---- ---- 132.60 +10.70 121.90 2145 ---- ---- ---- ---- 131.10 +10.60 120.50 2150 ---- ---- ---- ---- 129.70 +10.50 119.20 2155 ---- ---- ---- ---- 128.20 +10.40 117.80 2160 ---- ---- ---- ---- 126.80 +10.30 116.50 2165 ---- ---- ---- ---- 125.40 +10.20 115.20 2170 ---- ---- ---- ---- 124.00 +10.10 113.90 2175 ---- ---- ---- ---- 122.70 +10.10 112.60 2180 ---- ---- ---- ---- 121.30 +9.90 111.40 2185 ---- ---- ---- ---- 120.00 +9.90 110.10 2190 ---- ---- ---- ---- 118.70 +9.80 108.90 2195 ---- ---- ---- ---- 117.40 +9.70 107.70 2200 ---- ---- ---- ---- 116.10 +9.60 106.50 500 2205 ---- ---- ---- ---- 114.80 +9.50 105.30 2210 ---- ---- ---- ---- 113.60 +9.40 104.20 2215 ---- ---- ---- ---- 112.40 +9.40 103.00 2220 ---- ---- ---- ---- 111.20 +9.30 101.90 2225 ---- ---- ---- ---- 110.00 +9.20 100.80 2230 ---- ---- ---- ---- 108.80 +9.10 99.70 2235 ---- ---- ---- ---- 107.60 +9.00 98.60 2240 ---- ---- ---- ---- 106.50 +8.90 97.60 2245 ---- ---- ---- ---- 105.30 +8.80 96.50 2250 ---- ---- ---- ---- 104.20 +8.70 95.50 2255 ---- ---- ---- ---- 103.10 +8.70 94.40 2260 ---- ---- ---- ---- 102.00 +8.60 93.40 2265 ---- ---- ---- ---- 100.90 +8.50 92.40 2270 ---- ---- ---- ---- 99.90 +8.40 91.50 2275 ---- ---- ---- ---- 98.80 +8.30 90.50 2280 ---- ---- ---- ---- 97.80 +8.30 89.50 2285 ---- ---- ---- ---- 96.80 +8.20 88.60 2290 ---- ---- ---- ---- 95.80 +8.20 87.60 2295 ---- ---- ---- ---- 94.80 +8.10 86.70 2300 ---- ---- ---- ---- 93.80 +8.00 85.80 2305 ---- ---- ---- ---- 92.80 +7.90 84.90 2310 ---- ---- ---- ---- 91.90 +7.90 84.00 2315 ---- ---- ---- ---- 90.90 +7.70 83.20 2320 ---- ---- ---- ---- 90.00 +7.70 82.30 2325 ---- ---- ---- ---- 89.10 +7.60 81.50 2330 ---- ---- ---- ---- 88.20 +7.60 80.60 2335 ---- ---- ---- ---- 87.30 +7.50 79.80 2340 ---- ---- ---- ---- 86.40 +7.40 79.00 2345 ---- ---- ---- ---- 85.50 +7.30 78.20 2350 ---- ---- ---- ---- 84.70 +7.30 77.40 2355 ---- ---- ---- ---- 83.80 +7.20 76.60 2360 ---- ---- ---- ---- 83.00 +7.20 75.80 2370 ---- ---- ---- ---- 81.30 +7.00 74.30 2375 ---- ---- ---- ---- 80.50 +6.90 73.60 2380 ---- ---- ---- ---- 79.70 +6.90 72.80 2390 ---- ---- ---- ---- 78.20 +6.80 71.40 2400 ---- ---- ---- ---- 76.70 +6.70 70.00 2410 ---- ---- ---- ---- 75.20 +6.50 68.70 2420 ---- ---- ---- ---- 73.80 +6.50 67.30 2425 ---- ---- ---- ---- 73.10 +6.40 66.70 2430 ---- ---- ---- ---- 72.40 +6.40 66.00 2440 ---- ---- ---- ---- 71.00 +6.20 64.80 2450 ---- ---- ---- ---- 69.70 +6.10 63.60 2460 ---- ---- ---- ---- 68.40 +6.00 62.40 2475 ---- ---- ---- ---- 66.50 +5.90 60.60 2500 ---- ---- ---- ---- 63.50 +5.60 57.90 2525 ---- ---- ---- ---- 60.70 +5.40 55.30 2550 ---- ---- ---- ---- 58.10 +5.20 52.90 2575 ---- ---- ---- ---- 55.60 +4.90 50.70 2600 ---- ---- ---- ---- 53.30 +4.70 48.60 2625 ---- ---- ---- ---- 51.10 +4.50 46.60 2650 ---- ---- ---- ---- 49.10 +4.40 44.70 900 ---- ---- ---- ---- 1150.70 +24.90 1125.80 925 ---- ---- ---- ---- 1125.70 +24.90 1100.80 950 ---- ---- ---- ---- 1100.70 +24.90 1075.80 975 ---- ---- ---- ---- 1075.70 +24.90 1050.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 787.10 +24.90 762.20 1300 ---- ---- ---- ---- 762.10 +24.90 737.20 1325 ---- ---- ---- ---- 737.10 +24.90 712.20 1350 ---- ---- ---- ---- 712.10 +24.90 687.20 1375 ---- ---- ---- ---- 687.10 +24.70 662.40 1400 ---- ---- ---- ---- 662.40 +24.50 637.90 1425 ---- ---- ---- ---- 637.90 +24.10 613.80 1450 ---- ---- ---- ---- 613.80 +23.90 589.90 1470 ---- ---- ---- ---- 594.70 +23.60 571.10 1475 ---- ---- ---- ---- 590.00 +23.60 566.40 1480 ---- ---- ---- ---- 585.30 +23.50 561.80 1490 ---- ---- ---- ---- 575.90 +23.40 552.50 1500 ---- ---- ---- ---- 566.50 +23.30 543.20 1510 ---- ---- ---- ---- 557.20 +23.20 534.00 1520 ---- ---- ---- ---- 547.90 +23.00 524.90 1525 ---- ---- ---- ---- 543.30 +22.90 520.40 1530 ---- ---- ---- ---- 538.70 +22.90 515.80 1540 ---- ---- ---- ---- 529.60 +22.80 506.80 1550 ---- ---- ---- ---- 520.50 +22.70 497.80 1560 ---- ---- ---- ---- 511.40 +22.50 488.90 1565 ---- ---- ---- ---- 506.90 +22.50 484.40 1570 ---- ---- ---- ---- 502.40 +22.40 480.00 1575 ---- ---- ---- ---- 497.90 +22.30 475.60 1580 ---- ---- ---- ---- 493.40 +22.20 471.20 1585 ---- ---- ---- ---- 489.00 +22.20 466.80 1590 ---- ---- ---- ---- 484.50 +22.10 462.40 1595 ---- ---- ---- ---- 480.10 +22.00 458.10 1600 ---- ---- ---- ---- 475.70 +22.00 453.70 1605 ---- ---- ---- ---- 471.30 +21.90 449.40 1610 ---- ---- ---- ---- 466.90 +21.80 445.10 1615 ---- ---- ---- ---- 462.50 +21.80 440.70 1620 ---- ---- ---- ---- 458.10 +21.60 436.50 1625 ---- ---- ---- ---- 453.80 +21.60 432.20 1630 ---- ---- ---- ---- 449.40 +21.50 427.90 1635 ---- ---- ---- ---- 445.10 +21.40 423.70 1640 ---- ---- ---- ---- 440.80 +21.40 419.40 1645 ---- ---- ---- ---- 436.50 +21.30 415.20 1650 ---- ---- ---- ---- 432.20 +21.20 411.00 1655 ---- ---- ---- ---- 428.00 +21.20 406.80 1660 ---- ---- ---- ---- 423.70 +21.10 402.60 1665 ---- ---- ---- ---- 419.50 +21.00 398.50 1670 ---- ---- ---- ---- 415.30 +21.00 394.30 1675 ---- ---- ---- ---- 411.00 +20.80 390.20 1680 ---- ---- ---- ---- 406.90 +20.80 386.10 1685 ---- ---- ---- ---- 402.70 +20.70 382.00 1690 ---- ---- ---- ---- 398.50 +20.60 377.90 1695 ---- ---- ---- ---- 394.40 +20.50 373.90 1700 ---- ---- ---- ---- 390.30 +20.40 369.90 1705 ---- ---- ---- ---- 386.20 +20.40 365.80 1710 ---- ---- ---- ---- 382.10 +20.20 361.90 1715 ---- ---- ---- ---- 378.10 +20.20 357.90 1720 ---- ---- ---- ---- 374.00 +20.10 353.90 1725 ---- ---- ---- ---- 370.00 +20.00 350.00 1730 ---- ---- ---- ---- 366.00 +19.90 346.10 1735 ---- ---- ---- ---- 362.00 +19.80 342.20 1740 ---- ---- ---- ---- 358.10 +19.70 338.40 1745 ---- ---- ---- ---- 354.20 +19.70 334.50 1750 ---- ---- ---- ---- 350.30 +19.60 330.70 1755 ---- ---- ---- ---- 346.40 +19.40 327.00 1760 ---- ---- ---- ---- 342.60 +19.40 323.20 1765 ---- ---- ---- ---- 338.70 +19.20 319.50 1770 ---- ---- ---- ---- 335.00 +19.20 315.80 1775 ---- ---- ---- ---- 331.20 +19.10 312.10 1780 ---- ---- ---- ---- 327.50 +19.00 308.50 1785 ---- ---- ---- ---- 323.70 +18.80 304.90 1790 ---- ---- ---- ---- 320.10 +18.80 301.30 1795 ---- ---- ---- ---- 316.40 +18.70 297.70 1800 ---- ---- ---- ---- 312.80 +18.60 294.20 1805 ---- ---- ---- ---- 309.20 +18.50 290.70 1810 ---- ---- ---- ---- 305.60 +18.30 287.30 1815 ---- ---- ---- ---- 302.10 +18.30 283.80 1820 ---- ---- ---- ---- 298.60 +18.20 280.40 1825 ---- ---- ---- ---- 295.10 +18.00 277.10 1830 ---- ---- ---- ---- 291.70 +18.00 273.70 1835 ---- ---- ---- ---- 288.30 +17.90 270.40 1840 ---- ---- ---- ---- 284.90 +17.70 267.20 1845 ---- ---- ---- ---- 281.50 +17.60 263.90 1850 ---- ---- ---- ---- 278.20 +17.50 260.70 1855 ---- ---- ---- ---- 274.90 +17.40 257.50 1860 ---- ---- ---- ---- 271.70 +17.30 254.40 1865 ---- ---- ---- ---- 268.40 +17.10 251.30 1870 ---- ---- ---- ---- 265.20 +17.00 248.20 1875 ---- ---- ---- ---- 262.10 +16.90 245.20 1880 ---- ---- ---- ---- 259.00 +16.90 242.10 1885 ---- ---- ---- ---- 255.90 +16.70 239.20 1890 ---- ---- ---- ---- 252.80 +16.60 236.20 1895 ---- ---- ---- ---- 249.80 +16.50 233.30 1900 ---- ---- ---- ---- 246.80 +16.40 230.40 1905 ---- ---- ---- ---- 243.80 +16.20 227.60 1910 ---- ---- ---- ---- 240.90 +16.10 224.80 1915 ---- ---- ---- ---- 238.00 +16.00 222.00 1920 ---- ---- ---- ---- 235.20 +15.90 219.30 1925 ---- ---- ---- ---- 232.30 +15.70 216.60 1930 ---- ---- ---- ---- 229.50 +15.60 213.90 1935 ---- ---- ---- ---- 226.80 +15.50 211.30 1940 ---- ---- ---- ---- 224.10 +15.50 208.60 1945 ---- ---- ---- ---- 221.40 +15.30 206.10 1950 ---- ---- ---- ---- 218.70 +15.20 203.50 1955 ---- ---- ---- ---- 216.10 +15.10 201.00 1960 ---- ---- ---- ---- 213.50 +14.90 198.60 1965 ---- ---- ---- ---- 211.00 +14.90 196.10 1970 ---- ---- ---- ---- 208.40 +14.70 193.70 1975 ---- ---- ---- ---- 206.00 +14.60 191.40 1980 ---- ---- ---- ---- 203.50 +14.50 189.00 1985 ---- ---- ---- ---- 201.10 +14.40 186.70 1990 ---- ---- ---- ---- 198.70 +14.20 184.50 1995 ---- ---- ---- ---- 196.40 +14.20 182.20 2000 ---- ---- ---- ---- 194.10 +14.10 180.00 2005 ---- ---- ---- ---- 191.80 +13.90 177.90 2010 ---- ---- ---- ---- 189.50 +13.80 175.70 2015 ---- ---- ---- ---- 187.30 +13.60 173.70 2020 ---- ---- ---- ---- 185.10 +13.50 171.60 2025 ---- ---- ---- ---- 183.00 +13.50 169.50 2030 ---- ---- ---- ---- 180.90 +13.40 167.50 2035 ---- ---- ---- ---- 178.80 +13.20 165.60 2040 ---- ---- ---- ---- 176.70 +13.10 163.60 2045 ---- ---- ---- ---- 174.70 +13.00 161.70 2050 ---- ---- ---- ---- 172.70 +12.90 159.80 2055 ---- ---- ---- ---- 170.80 +12.80 158.00 2060 ---- ---- ---- ---- 168.80 +12.60 156.20 2065 ---- ---- ---- ---- 166.90 +12.50 154.40 2070 ---- ---- ---- ---- 165.00 +12.40 152.60 2075 ---- ---- ---- ---- 163.20 +12.30 150.90 2080 ---- ---- ---- ---- 161.40 +12.30 149.10 2085 ---- ---- ---- ---- 159.60 +12.10 147.50 2090 ---- ---- ---- ---- 157.80 +12.00 145.80 2095 ---- ---- ---- ---- 156.10 +11.90 144.20 2100 ---- ---- ---- ---- 154.40 +11.90 142.50 2105 ---- ---- ---- ---- 152.70 +11.70 141.00 2110 ---- ---- ---- ---- 151.00 +11.60 139.40 2115 ---- ---- ---- ---- 149.40 +11.60 137.80 2120 ---- ---- ---- ---- 147.70 +11.40 136.30 2125 ---- ---- ---- ---- 146.10 +11.30 134.80 2130 ---- ---- ---- ---- 144.60 +11.20 133.40 2135 ---- ---- ---- ---- 143.00 +11.10 131.90 2140 ---- ---- ---- ---- 141.50 +11.00 130.50 2145 ---- ---- ---- ---- 140.00 +11.00 129.00 2150 ---- ---- ---- ---- 138.50 +10.90 127.60 2155 ---- ---- ---- ---- 137.00 +10.70 126.30 2160 ---- ---- ---- ---- 135.50 +10.60 124.90 2165 ---- ---- ---- ---- 134.10 +10.50 123.60 2170 ---- ---- ---- ---- 132.70 +10.50 122.20 2175 ---- ---- ---- ---- 131.30 +10.40 120.90 2180 ---- ---- ---- ---- 129.90 +10.30 119.60 2185 ---- ---- ---- ---- 128.50 +10.20 118.30 2190 ---- ---- ---- ---- 127.20 +10.10 117.10 2195 ---- ---- ---- ---- 125.80 +10.00 115.80 2200 ---- ---- ---- ---- 124.50 +9.90 114.60 2205 ---- ---- ---- ---- 123.20 +9.80 113.40 2210 ---- ---- ---- ---- 121.90 +9.70 112.20 2215 ---- ---- ---- ---- 120.70 +9.70 111.00 2220 ---- ---- ---- ---- 119.40 +9.50 109.90 2225 ---- ---- ---- ---- 118.20 +9.50 108.70 2230 ---- ---- ---- ---- 117.00 +9.40 107.60 2235 ---- ---- ---- ---- 115.80 ---- ---- 2240 ---- ---- ---- ---- 114.60 +9.20 105.40 2250 ---- ---- ---- ---- 112.30 +9.10 103.20 2260 ---- ---- ---- ---- 110.00 +8.90 101.10 2270 ---- ---- ---- ---- 107.80 +8.80 99.00 2275 ---- ---- ---- ---- 106.70 +8.70 98.00 2280 ---- ---- ---- ---- 105.60 +8.60 97.00 2290 ---- ---- ---- ---- 103.50 +8.40 95.10 2300 ---- ---- ---- ---- 101.50 +8.30 93.20 2310 ---- ---- ---- ---- 99.50 +8.20 91.30 2320 ---- ---- ---- ---- 97.50 +8.00 89.50 2325 ---- ---- ---- ---- 96.60 +8.00 88.60 2330 ---- ---- ---- ---- 95.60 ---- ---- 2350 ---- ---- ---- ---- 92.00 +7.60 84.40 2375 ---- ---- ---- ---- 87.70 +7.30 80.40 2400 ---- ---- ---- ---- 83.70 +7.00 76.70 2425 ---- ---- ---- ---- 79.90 +6.70 73.20 2450 ---- ---- ---- ---- 76.30 +6.40 69.90 2475 ---- ---- ---- ---- 73.00 +6.20 66.80 2500 ---- ---- ---- ---- 69.80 +5.90 63.90 2525 ---- ---- ---- ---- 66.90 ---- ---- OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 662.10 +24.90 637.20 1425 ---- ---- ---- ---- 637.10 +24.80 612.30 1450 ---- ---- ---- ---- 612.30 +24.40 587.90 1475 ---- ---- ---- ---- 588.00 +24.00 564.00 1500 ---- ---- ---- ---- 564.20 +23.70 540.50 1525 ---- ---- ---- ---- 540.90 +23.30 517.60 1550 ---- ---- ---- ---- 518.10 +22.90 495.20 1575 ---- ---- ---- ---- 495.70 +22.50 473.20 1580 ---- ---- ---- ---- 491.30 +22.40 468.90 1590 ---- ---- ---- ---- 482.50 +22.20 460.30 1600 ---- ---- ---- ---- 473.80 +22.10 451.70 1610 ---- ---- ---- ---- 465.20 +21.90 443.30 1620 ---- ---- ---- ---- 456.70 +21.80 434.90 1625 ---- ---- ---- ---- 452.40 +21.70 430.70 1630 ---- ---- ---- ---- 448.20 +21.60 426.60 1640 ---- ---- ---- ---- 439.80 +21.40 418.40 1650 ---- ---- ---- ---- 431.50 +21.20 410.30 1660 ---- ---- ---- ---- 423.30 +21.10 402.20 1670 ---- ---- ---- ---- 415.20 +21.00 394.20 1675 ---- ---- ---- ---- 411.10 +20.80 390.30 1680 ---- ---- ---- ---- 407.10 +20.80 386.30 1685 ---- ---- ---- ---- 403.10 +20.70 382.40 1690 ---- ---- ---- ---- 399.10 +20.60 378.50 1695 ---- ---- ---- ---- 395.10 +20.40 374.70 1700 ---- ---- ---- ---- 391.20 +20.40 370.80 1705 ---- ---- ---- ---- 387.30 +20.30 367.00 1710 ---- ---- ---- ---- 383.40 +20.20 363.20 1715 ---- ---- ---- ---- 379.50 +20.10 359.40 1720 ---- ---- ---- ---- 375.60 +20.00 355.60 1725 ---- ---- ---- ---- 371.80 +19.90 351.90 1730 ---- ---- ---- ---- 367.90 +19.80 348.10 1735 ---- ---- ---- ---- 364.10 +19.70 344.40 1740 ---- ---- ---- ---- 360.40 +19.70 340.70 1745 ---- ---- ---- ---- 356.60 +19.50 337.10 1750 ---- ---- ---- ---- 352.90 +19.50 333.40 1755 ---- ---- ---- ---- 349.10 +19.30 329.80 1760 ---- ---- ---- ---- 345.40 +19.20 326.20 1765 ---- ---- ---- ---- 341.80 +19.20 322.60 1770 ---- ---- ---- ---- 338.10 +19.00 319.10 1775 ---- ---- ---- ---- 334.50 +19.00 315.50 1780 ---- ---- ---- ---- 330.90 +18.90 312.00 1785 ---- ---- ---- ---- 327.30 +18.80 308.50 1790 ---- ---- ---- ---- 323.70 +18.60 305.10 1795 ---- ---- ---- ---- 320.20 +18.60 301.60 1800 ---- ---- ---- ---- 316.60 +18.40 298.20 1805 ---- ---- ---- ---- 313.10 +18.30 294.80 1810 ---- ---- ---- ---- 309.70 +18.20 291.50 1815 ---- ---- ---- ---- 306.20 +18.10 288.10 1820 ---- ---- ---- ---- 302.80 +18.00 284.80 1825 ---- ---- ---- ---- 299.40 +17.90 281.50 1830 ---- ---- ---- ---- 296.00 +17.80 278.20 1835 ---- ---- ---- ---- 292.70 +17.70 275.00 1840 ---- ---- ---- ---- 289.30 +17.50 271.80 1845 ---- ---- ---- ---- 286.00 +17.40 268.60 1850 ---- ---- ---- ---- 282.80 +17.40 265.40 1855 ---- ---- ---- ---- 279.50 +17.20 262.30 1860 ---- ---- ---- ---- 276.30 +17.20 259.10 1865 ---- ---- ---- ---- 273.10 +17.00 256.10 1870 ---- ---- ---- ---- 269.90 +16.90 253.00 1875 ---- ---- ---- ---- 266.80 +16.80 250.00 1880 ---- ---- ---- ---- 263.70 +16.70 247.00 1885 ---- ---- ---- ---- 260.60 +16.60 244.00 1890 ---- ---- ---- ---- 257.50 +16.40 241.10 1895 ---- ---- ---- ---- 254.50 +16.40 238.10 1900 ---- ---- ---- ---- 251.50 +16.20 235.30 1905 ---- ---- ---- ---- 248.60 +16.20 232.40 1910 ---- ---- ---- ---- 245.60 +16.00 229.60 1915 ---- ---- ---- ---- 242.70 +15.90 226.80 1920 ---- ---- ---- ---- 239.90 +15.90 224.00 1925 ---- ---- ---- ---- 237.00 +15.70 221.30 1930 ---- ---- ---- ---- 234.20 +15.60 218.60 1935 ---- ---- ---- ---- 231.40 +15.50 215.90 1940 ---- ---- ---- ---- 228.70 +15.40 213.30 1945 ---- ---- ---- ---- 226.00 +15.30 210.70 1950 ---- ---- ---- ---- 223.30 +15.20 208.10 1955 ---- ---- ---- ---- 220.60 +15.00 205.60 1960 ---- ---- ---- ---- 218.00 +14.90 203.10 1965 ---- ---- ---- ---- 215.40 +14.80 200.60 1970 ---- ---- ---- ---- 212.90 +14.70 198.20 1975 ---- ---- ---- ---- 210.40 +14.60 195.80 1980 ---- ---- ---- ---- 207.90 +14.50 193.40 1985 ---- ---- ---- ---- 205.50 +14.40 191.10 1990 ---- ---- ---- ---- 203.10 +14.30 188.80 1995 ---- ---- ---- ---- 200.70 +14.10 186.60 2000 ---- ---- ---- ---- 198.30 +14.00 184.30 2005 ---- ---- ---- ---- 196.00 +13.90 182.10 2010 ---- ---- ---- ---- 193.80 +13.80 180.00 2015 ---- ---- ---- ---- 191.50 +13.60 177.90 2020 ---- ---- ---- ---- 189.30 +13.50 175.80 2025 ---- ---- ---- ---- 187.20 +13.50 173.70 2030 ---- ---- ---- ---- 185.10 +13.40 171.70 2035 ---- ---- ---- ---- 183.00 +13.30 169.70 2040 ---- ---- ---- ---- 180.90 +13.10 167.80 2045 ---- ---- ---- ---- 178.90 +13.00 165.90 2050 ---- ---- ---- ---- 176.90 +12.90 164.00 2055 ---- ---- ---- ---- 175.00 +12.80 162.20 2060 ---- ---- ---- ---- 173.00 +12.70 160.30 2065 ---- ---- ---- ---- 171.10 +12.50 158.60 2070 ---- ---- ---- ---- 169.30 +12.50 156.80 2075 ---- ---- ---- ---- 167.40 +12.30 155.10 2080 ---- ---- ---- ---- 165.60 +12.20 153.40 2085 ---- ---- ---- ---- 163.90 +12.20 151.70 2090 ---- ---- ---- ---- 162.10 +12.00 150.10 2095 ---- ---- ---- ---- 160.40 +12.00 148.40 2100 ---- ---- ---- ---- 158.70 +11.90 146.80 2105 ---- ---- ---- ---- 157.00 +11.70 145.30 2110 ---- ---- ---- ---- 155.40 +11.70 143.70 2115 ---- ---- ---- ---- 153.80 +11.60 142.20 2120 ---- ---- ---- ---- 152.20 +11.50 140.70 2125 ---- ---- ---- ---- 150.60 +11.40 139.20 2130 ---- ---- ---- ---- 149.10 +11.30 137.80 2135 ---- ---- ---- ---- 147.50 +11.20 136.30 2140 ---- ---- ---- ---- 146.00 +11.10 134.90 2145 ---- ---- ---- ---- 144.50 +11.00 133.50 2150 ---- ---- ---- ---- 143.10 +10.90 132.20 2155 ---- ---- ---- ---- 141.60 +10.80 130.80 2160 ---- ---- ---- ---- 140.20 +10.70 129.50 2165 ---- ---- ---- ---- 138.80 +10.70 128.10 2170 ---- ---- ---- ---- 137.40 +10.60 126.80 2175 ---- ---- ---- ---- 136.00 +10.50 125.50 2180 ---- ---- ---- ---- 134.60 +10.30 124.30 2185 ---- ---- ---- ---- 133.30 +10.30 123.00 2190 ---- ---- ---- ---- 132.00 +10.20 121.80 2195 ---- ---- ---- ---- 130.70 +10.10 120.60 2200 ---- ---- ---- ---- 129.40 +10.10 119.30 2205 ---- ---- ---- ---- 128.10 +9.90 118.20 2210 ---- ---- ---- ---- 126.80 +9.80 117.00 2215 ---- ---- ---- ---- 125.60 +9.80 115.80 2220 ---- ---- ---- ---- 124.30 +9.60 114.70 2225 ---- ---- ---- ---- 123.10 +9.60 113.50 2230 ---- ---- ---- ---- 121.90 +9.50 112.40 2235 ---- ---- ---- ---- 120.80 ---- ---- 2240 ---- ---- ---- ---- 119.60 +9.40 110.20 2250 ---- ---- ---- ---- 117.30 +9.20 108.10 2260 ---- ---- ---- ---- 115.10 +9.10 106.00 2270 ---- ---- ---- ---- 112.90 +8.90 104.00 2275 ---- ---- ---- ---- 111.80 +8.80 103.00 2280 ---- ---- ---- ---- 110.80 +8.80 102.00 2290 ---- ---- ---- ---- 108.70 +8.60 100.10 2300 ---- ---- ---- ---- 106.70 +8.50 98.20 2310 ---- ---- ---- ---- 104.70 +8.30 96.40 2320 ---- ---- ---- ---- 102.80 +8.20 94.60 2325 ---- ---- ---- ---- 101.80 +8.10 93.70 2330 ---- ---- ---- ---- 100.90 ---- ---- 2350 ---- ---- ---- ---- 97.30 +7.80 89.50 2375 ---- ---- ---- ---- 93.00 +7.50 85.50 2400 ---- ---- ---- ---- 89.00 +7.20 81.80 2425 ---- ---- ---- ---- 85.30 +6.90 78.40 2450 ---- ---- ---- ---- 81.70 +6.60 75.10 2475 ---- ---- ---- ---- 78.40 +6.40 72.00 2500 ---- ---- ---- ---- 75.30 +6.10 69.20 2525 ---- ---- ---- ---- 72.40 ---- ---- OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 605.40 +23.40 582.00 1500 ---- ---- ---- ---- 582.20 +23.10 559.10 1525 ---- ---- ---- ---- 559.20 +22.70 536.50 1550 ---- ---- ---- ---- 536.60 +22.50 514.10 1575 ---- ---- ---- ---- 514.30 +22.20 492.10 1600 ---- ---- ---- ---- 492.30 +21.80 470.50 1625 ---- ---- ---- ---- 470.60 +21.50 449.10 1650 ---- ---- ---- ---- 449.20 +21.10 428.10 1660 ---- ---- ---- ---- 440.80 +21.00 419.80 1670 ---- ---- ---- ---- 432.40 +20.80 411.60 1675 ---- ---- ---- ---- 428.20 +20.70 407.50 1680 ---- ---- ---- ---- 424.10 +20.70 403.40 1690 ---- ---- ---- ---- 415.80 +20.50 395.30 1700 ---- ---- ---- ---- 407.60 +20.40 387.20 1710 ---- ---- ---- ---- 399.50 +20.20 379.30 1720 ---- ---- ---- ---- 391.40 +20.00 371.40 1725 ---- ---- ---- ---- 387.40 +19.90 367.50 1730 ---- ---- ---- ---- 383.40 +19.80 363.60 1740 ---- ---- ---- ---- 375.50 +19.70 355.80 1750 ---- ---- ---- ---- 367.70 +19.50 348.20 1760 ---- ---- ---- ---- 360.00 +19.30 340.70 1765 ---- ---- ---- ---- 356.20 +19.30 336.90 1770 ---- ---- ---- ---- 352.40 +19.20 333.20 1775 ---- ---- ---- ---- 348.60 +19.00 329.60 1780 ---- ---- ---- ---- 344.90 +19.00 325.90 1785 ---- ---- ---- ---- 341.20 +18.90 322.30 1790 ---- ---- ---- ---- 337.50 +18.80 318.70 1795 ---- ---- ---- ---- 333.80 +18.70 315.10 1800 ---- ---- ---- ---- 330.20 +18.60 311.60 1805 ---- ---- ---- ---- 326.60 +18.50 308.10 1810 ---- ---- ---- ---- 323.00 +18.40 304.60 1815 ---- ---- ---- ---- 319.50 +18.30 301.20 1820 ---- ---- ---- ---- 315.90 +18.10 297.80 1825 ---- ---- ---- ---- 312.40 +18.00 294.40 1830 ---- ---- ---- ---- 309.00 +18.00 291.00 1835 ---- ---- ---- ---- 305.60 +17.90 287.70 1840 ---- ---- ---- ---- 302.20 +17.80 284.40 1845 ---- ---- ---- ---- 298.80 +17.70 281.10 1850 ---- ---- ---- ---- 295.50 +17.60 277.90 1855 ---- ---- ---- ---- 292.10 +17.40 274.70 1860 ---- ---- ---- ---- 288.90 +17.40 271.50 1865 ---- ---- ---- ---- 285.60 +17.20 268.40 1870 ---- ---- ---- ---- 282.40 +17.10 265.30 1875 ---- ---- ---- ---- 279.20 +17.00 262.20 1880 ---- ---- ---- ---- 276.10 +17.00 259.10 1885 ---- ---- ---- ---- 273.00 +16.90 256.10 1890 ---- ---- ---- ---- 269.90 +16.70 253.20 1895 ---- ---- ---- ---- 266.80 +16.60 250.20 1900 ---- ---- ---- ---- 263.80 +16.50 247.30 1905 ---- ---- ---- ---- 260.80 +16.40 244.40 1910 ---- ---- ---- ---- 257.80 +16.20 241.60 1915 ---- ---- ---- ---- 254.90 +16.10 238.80 1920 ---- ---- ---- ---- 252.00 +16.00 236.00 1925 ---- ---- ---- ---- 249.20 +16.00 233.20 1930 ---- ---- ---- ---- 246.40 +15.90 230.50 1935 ---- ---- ---- ---- 243.60 +15.80 227.80 1940 ---- ---- ---- ---- 240.80 +15.60 225.20 1945 ---- ---- ---- ---- 238.10 +15.50 222.60 1950 ---- ---- ---- ---- 235.40 +15.40 220.00 1955 ---- ---- ---- ---- 232.70 +15.30 217.40 1960 ---- ---- ---- ---- 230.10 +15.20 214.90 1965 ---- ---- ---- ---- 227.50 +15.10 212.40 1970 ---- ---- ---- ---- 224.90 +14.90 210.00 1975 ---- ---- ---- ---- 222.40 +14.80 207.60 1980 ---- ---- ---- ---- 219.90 +14.70 205.20 1985 ---- ---- ---- ---- 217.50 +14.70 202.80 1990 ---- ---- ---- ---- 215.00 +14.50 200.50 1995 ---- ---- ---- ---- 212.60 +14.40 198.20 2000 ---- ---- ---- ---- 210.30 +14.30 196.00 2005 ---- ---- ---- ---- 208.00 +14.20 193.80 2010 ---- ---- ---- ---- 205.70 +14.10 191.60 2015 ---- ---- ---- ---- 203.40 +14.00 189.40 2020 ---- ---- ---- ---- 201.20 +13.90 187.30 2025 ---- ---- ---- ---- 199.00 +13.80 185.20 2030 ---- ---- ---- ---- 196.80 +13.60 183.20 2035 ---- ---- ---- ---- 194.70 +13.60 181.10 2040 ---- ---- ---- ---- 192.60 +13.50 179.10 2045 ---- ---- ---- ---- 190.50 +13.30 177.20 2050 ---- ---- ---- ---- 188.50 +13.30 175.20 2055 ---- ---- ---- ---- 186.50 +13.20 173.30 2060 ---- ---- ---- ---- 184.50 +13.00 171.50 2065 ---- ---- ---- ---- 182.50 +12.90 169.60 2070 ---- ---- ---- ---- 180.60 +12.80 167.80 2075 ---- ---- ---- ---- 178.70 +12.70 166.00 2080 ---- ---- ---- ---- 176.90 +12.60 164.30 2085 ---- ---- ---- ---- 175.00 +12.50 162.50 2090 ---- ---- ---- ---- 173.20 +12.40 160.80 2095 ---- ---- ---- ---- 171.40 +12.30 159.10 2100 ---- ---- ---- ---- 169.70 +12.20 157.50 2105 ---- ---- ---- ---- 167.90 +12.10 155.80 2110 ---- ---- ---- ---- 166.20 +12.00 154.20 2115 ---- ---- ---- ---- 164.50 +11.90 152.60 2120 ---- ---- ---- ---- 162.90 +11.80 151.10 2125 ---- ---- ---- ---- 161.20 +11.70 149.50 2130 ---- ---- ---- ---- 159.60 +11.60 148.00 2135 ---- ---- ---- ---- 158.00 +11.50 146.50 2140 ---- ---- ---- ---- 156.50 +11.50 145.00 2145 ---- ---- ---- ---- 154.90 +11.30 143.60 2150 ---- ---- ---- ---- 153.40 +11.30 142.10 2155 ---- ---- ---- ---- 151.90 +11.20 140.70 2160 ---- ---- ---- ---- 150.40 +11.10 139.30 2165 ---- ---- ---- ---- 148.90 +11.00 137.90 2170 ---- ---- ---- ---- 147.50 +10.90 136.60 2175 ---- ---- ---- ---- 146.00 +10.80 135.20 2180 ---- ---- ---- ---- 144.60 +10.70 133.90 2185 ---- ---- ---- ---- 143.20 +10.60 132.60 2190 ---- ---- ---- ---- 141.80 +10.50 131.30 2195 ---- ---- ---- ---- 140.40 +10.40 130.00 2200 ---- ---- ---- ---- 139.10 +10.40 128.70 2205 ---- ---- ---- ---- 137.80 +10.30 127.50 2210 ---- ---- ---- ---- 136.40 +10.20 126.20 2215 ---- ---- ---- ---- 135.10 +10.10 125.00 2220 ---- ---- ---- ---- 133.80 +10.00 123.80 2225 ---- ---- ---- ---- 132.60 +10.00 122.60 2230 ---- ---- ---- ---- 131.30 +9.90 121.40 2235 ---- ---- ---- ---- 130.10 +9.80 120.30 2240 ---- ---- ---- ---- 128.90 +9.80 119.10 2245 ---- ---- ---- ---- 127.60 ---- ---- 2250 ---- ---- ---- ---- 126.40 +9.50 116.90 2260 ---- ---- ---- ---- 124.10 +9.40 114.70 2270 ---- ---- ---- ---- 121.80 +9.30 112.50 2275 ---- ---- ---- ---- 120.70 +9.20 111.50 2280 ---- ---- ---- ---- 119.60 +9.10 110.50 2290 ---- ---- ---- ---- 117.40 +9.00 108.40 2300 ---- ---- ---- ---- 115.30 +8.90 106.40 2310 ---- ---- ---- ---- 113.20 +8.70 104.50 2320 ---- ---- ---- ---- 111.10 +8.50 102.60 2325 ---- ---- ---- ---- 110.20 +8.50 101.70 2330 ---- ---- ---- ---- 109.20 +8.40 100.80 2340 ---- ---- ---- ---- 107.20 ---- ---- 2350 ---- ---- ---- ---- 105.40 +8.20 97.20 2375 ---- ---- ---- ---- 100.80 +7.80 93.00 2400 ---- ---- ---- ---- 96.60 +7.60 89.00 2425 ---- ---- ---- ---- 92.60 +7.30 85.30 2450 ---- ---- ---- ---- 88.80 +7.00 81.80 2475 ---- ---- ---- ---- 85.30 +6.70 78.60 2500 ---- ---- ---- ---- 81.90 +6.40 75.50 2525 ---- ---- ---- ---- 78.80 +6.30 72.50 2550 ---- ---- ---- ---- 75.80 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1090.00 +24.90 1065.10 1025 ---- ---- ---- ---- 1065.00 +24.90 1040.10 1050 ---- ---- ---- ---- 1040.00 +24.90 1015.10 1075 ---- ---- ---- ---- 1015.00 +24.90 990.10 1100 ---- ---- ---- ---- 990.00 +24.90 965.10 1125 ---- ---- ---- ---- 965.00 +24.90 940.10 1130 ---- ---- ---- ---- 960.00 +24.90 935.10 1140 ---- ---- ---- ---- 950.00 +24.90 925.10 1150 ---- ---- ---- ---- 940.00 +24.90 915.10 1160 ---- ---- ---- ---- 930.00 +24.90 905.10 1170 ---- ---- ---- ---- 920.00 +24.90 895.10 1175 ---- ---- ---- ---- 915.00 +24.90 890.10 1180 ---- ---- ---- ---- 910.00 +24.90 885.10 1190 ---- ---- ---- ---- 900.00 +24.90 875.10 1200 ---- ---- ---- ---- 890.00 +24.90 865.10 1210 ---- ---- ---- ---- 880.00 +24.90 855.10 1220 ---- ---- ---- ---- 870.00 +24.90 845.10 1225 ---- ---- ---- ---- 865.00 +24.90 840.10 1230 ---- ---- ---- ---- 860.00 +24.90 835.10 1235 ---- ---- ---- ---- 855.00 +24.90 830.10 1240 ---- ---- ---- ---- 850.00 +24.90 825.10 1245 ---- ---- ---- ---- 845.00 +24.90 820.10 1250 ---- ---- ---- ---- 840.00 +24.90 815.10 1255 ---- ---- ---- ---- 835.00 +24.90 810.10 1260 ---- ---- ---- ---- 830.00 +24.90 805.10 1265 ---- ---- ---- ---- 825.00 +24.90 800.10 1270 ---- ---- ---- ---- 820.00 +24.90 795.10 1275 ---- ---- ---- ---- 815.00 +24.90 790.10 1280 ---- ---- ---- ---- 810.00 +24.90 785.10 1285 ---- ---- ---- ---- 805.00 +24.90 780.10 1290 ---- ---- ---- ---- 800.00 +24.80 775.20 1295 ---- ---- ---- ---- 795.00 +24.80 770.20 1300 ---- ---- ---- ---- 790.00 +24.70 765.30 1305 ---- ---- ---- ---- 785.00 +24.70 760.30 1310 ---- ---- ---- ---- 780.10 +24.70 755.40 1315 ---- ---- ---- ---- 775.10 +24.60 750.50 1320 ---- ---- ---- ---- 770.20 +24.60 745.60 1325 ---- ---- ---- ---- 765.20 +24.50 740.70 1330 ---- ---- ---- ---- 760.30 +24.50 735.80 1335 ---- ---- ---- ---- 755.40 +24.40 731.00 1340 ---- ---- ---- ---- 750.50 +24.40 726.10 1345 ---- ---- ---- ---- 745.60 +24.30 721.30 1350 ---- ---- ---- ---- 740.70 +24.30 716.40 1355 ---- ---- ---- ---- 735.80 +24.20 711.60 1360 ---- ---- ---- ---- 731.00 +24.20 706.80 1365 ---- ---- ---- ---- 726.10 +24.10 702.00 1370 ---- ---- ---- ---- 721.30 +24.10 697.20 1375 ---- ---- ---- ---- 716.50 +24.10 692.40 1380 ---- ---- ---- ---- 711.70 +24.00 687.70 1385 ---- ---- ---- ---- 706.90 +24.00 682.90 1390 ---- ---- ---- ---- 702.10 +23.90 678.20 1395 ---- ---- ---- ---- 697.30 +23.80 673.50 1400 ---- ---- ---- ---- 692.50 +23.80 668.70 1405 ---- ---- ---- ---- 687.80 +23.80 664.00 1410 ---- ---- ---- ---- 683.00 +23.70 659.30 1415 ---- ---- ---- ---- 678.30 +23.70 654.60 1420 ---- ---- ---- ---- 673.60 +23.60 650.00 1425 ---- ---- ---- ---- 668.80 +23.50 645.30 1430 ---- ---- ---- ---- 664.10 +23.50 640.60 1435 ---- ---- ---- ---- 659.40 +23.40 636.00 1440 ---- ---- ---- ---- 654.80 +23.40 631.40 1445 ---- ---- ---- ---- 650.10 +23.30 626.80 1450 ---- ---- ---- ---- 645.40 +23.30 622.10 1455 ---- ---- ---- ---- 640.80 +23.30 617.50 1460 ---- ---- ---- ---- 636.10 +23.10 613.00 1465 ---- ---- ---- ---- 631.50 +23.10 608.40 1470 ---- ---- ---- ---- 626.90 +23.10 603.80 1475 ---- ---- ---- ---- 622.30 +23.10 599.20 1480 ---- ---- ---- ---- 617.70 +23.00 594.70 1485 ---- ---- ---- ---- 613.10 +22.90 590.20 1490 ---- ---- ---- ---- 608.50 +22.90 585.60 1495 ---- ---- ---- ---- 603.90 +22.80 581.10 1500 ---- ---- ---- ---- 599.40 +22.80 576.60 1505 ---- ---- ---- ---- 594.80 +22.70 572.10 1510 ---- ---- ---- ---- 590.30 +22.60 567.70 1515 ---- ---- ---- ---- 585.80 +22.60 563.20 1520 ---- ---- ---- ---- 581.20 +22.50 558.70 1525 ---- ---- ---- ---- 576.70 +22.40 554.30 1530 ---- ---- ---- ---- 572.20 +22.40 549.80 1535 ---- ---- ---- ---- 567.80 +22.40 545.40 1540 ---- ---- ---- ---- 563.30 +22.30 541.00 1545 ---- ---- ---- ---- 558.80 +22.20 536.60 1550 ---- ---- ---- ---- 554.40 +22.20 532.20 1555 ---- ---- ---- ---- 549.90 +22.10 527.80 1560 ---- ---- ---- ---- 545.50 +22.10 523.40 1565 ---- ---- ---- ---- 541.10 +22.00 519.10 1570 ---- ---- ---- ---- 536.70 +22.00 514.70 1575 ---- ---- ---- ---- 532.30 +21.90 510.40 1580 ---- ---- ---- ---- 527.90 +21.80 506.10 1585 ---- ---- ---- ---- 523.50 +21.70 501.80 1590 ---- ---- ---- ---- 519.20 +21.70 497.50 1595 ---- ---- ---- ---- 514.80 +21.60 493.20 1600 ---- ---- ---- ---- 510.50 +21.60 488.90 1605 ---- ---- ---- ---- 506.10 +21.50 484.60 1610 ---- ---- ---- ---- 501.80 +21.40 480.40 1615 ---- ---- ---- ---- 497.50 +21.30 476.20 1620 ---- ---- ---- ---- 493.20 +21.30 471.90 1625 ---- ---- ---- ---- 489.00 +21.30 467.70 1630 ---- ---- ---- ---- 484.70 +21.20 463.50 1635 ---- ---- ---- ---- 480.40 +21.10 459.30 1640 ---- ---- ---- ---- 476.20 +21.00 455.20 1645 ---- ---- ---- ---- 472.00 +21.00 451.00 1650 ---- ---- ---- ---- 467.80 +20.90 446.90 1655 ---- ---- ---- ---- 463.60 +20.80 442.80 1660 ---- ---- ---- ---- 459.40 +20.80 438.60 1665 ---- ---- ---- ---- 455.20 +20.60 434.60 1670 ---- ---- ---- ---- 451.10 +20.60 430.50 1675 ---- ---- ---- ---- 446.90 +20.50 426.40 1680 ---- ---- ---- ---- 442.80 +20.40 422.40 1685 ---- ---- ---- ---- 438.70 +20.40 418.30 1690 ---- ---- ---- ---- 434.60 +20.30 414.30 1695 ---- ---- ---- ---- 430.60 +20.30 410.30 1700 ---- ---- ---- ---- 426.50 +20.20 406.30 1705 ---- ---- ---- ---- 422.50 +20.10 402.40 1710 ---- ---- ---- ---- 418.40 +20.00 398.40 1715 ---- ---- ---- ---- 414.40 +19.90 394.50 1720 ---- ---- ---- ---- 410.50 +19.90 390.60 1725 ---- ---- ---- ---- 406.50 +19.80 386.70 1730 ---- ---- ---- ---- 402.50 +19.70 382.80 1735 ---- ---- ---- ---- 398.60 +19.60 379.00 1740 ---- ---- ---- ---- 394.70 +19.50 375.20 1745 ---- ---- ---- ---- 390.80 +19.40 371.40 1750 ---- ---- ---- ---- 387.00 +19.40 367.60 1755 ---- ---- ---- ---- 383.10 +19.30 363.80 1760 ---- ---- ---- ---- 379.30 +19.20 360.10 1765 ---- ---- ---- ---- 375.50 +19.10 356.40 1770 ---- ---- ---- ---- 371.80 +19.10 352.70 1775 ---- ---- ---- ---- 368.00 +19.00 349.00 1780 ---- ---- ---- ---- 364.30 +18.90 345.40 1785 ---- ---- ---- ---- 360.60 +18.80 341.80 1790 ---- ---- ---- ---- 356.90 +18.70 338.20 1795 ---- ---- ---- ---- 353.30 +18.60 334.70 1800 ---- ---- ---- ---- 349.70 +18.60 331.10 1805 ---- ---- ---- ---- 346.10 +18.50 327.60 1810 ---- ---- ---- ---- 342.50 +18.30 324.20 1815 ---- ---- ---- ---- 339.00 +18.30 320.70 1820 ---- ---- ---- ---- 335.50 +18.20 317.30 1825 ---- ---- ---- ---- 332.00 +18.10 313.90 1830 ---- ---- ---- ---- 328.50 +17.90 310.60 1835 ---- ---- ---- ---- 325.10 +17.90 307.20 1840 ---- ---- ---- ---- 321.70 +17.80 303.90 1845 ---- ---- ---- ---- 318.40 +17.70 300.70 1850 ---- ---- ---- ---- 315.00 +17.60 297.40 1855 ---- ---- ---- ---- 311.70 +17.50 294.20 1860 ---- ---- ---- ---- 308.40 +17.40 291.00 1865 ---- ---- ---- ---- 305.20 +17.30 287.90 1870 ---- ---- ---- ---- 302.00 +17.20 284.80 1875 ---- ---- ---- ---- 298.80 +17.10 281.70 1880 ---- ---- ---- ---- 295.60 +17.00 278.60 1885 ---- ---- ---- ---- 292.50 +16.90 275.60 1890 ---- ---- ---- ---- 289.40 +16.80 272.60 1895 ---- ---- ---- ---- 286.30 +16.70 269.60 1900 ---- ---- ---- ---- 283.30 +16.60 266.70 1905 ---- ---- ---- ---- 280.30 +16.50 263.80 1910 ---- ---- ---- ---- 277.30 +16.40 260.90 1915 ---- ---- ---- ---- 274.40 +16.30 258.10 1920 ---- ---- ---- ---- 271.50 +16.20 255.30 1925 ---- ---- ---- ---- 268.60 +16.10 252.50 1930 ---- ---- ---- ---- 265.80 +16.00 249.80 1935 ---- ---- ---- ---- 263.00 +15.90 247.10 1940 ---- ---- ---- ---- 260.20 +15.80 244.40 1945 ---- ---- ---- ---- 257.40 +15.70 241.70 1950 ---- ---- ---- ---- 254.70 +15.60 239.10 1955 ---- ---- ---- ---- 252.00 +15.40 236.60 1960 ---- ---- ---- ---- 249.40 +15.40 234.00 1965 ---- ---- ---- ---- 246.80 +15.30 231.50 1970 ---- ---- ---- ---- 244.20 +15.20 229.00 1975 ---- ---- ---- ---- 241.60 +15.00 226.60 1980 ---- ---- ---- ---- 239.10 +15.00 224.10 1985 ---- ---- ---- ---- 236.60 +14.90 221.70 1990 ---- ---- ---- ---- 234.10 +14.70 219.40 1995 ---- ---- ---- ---- 231.70 +14.60 217.10 2000 ---- ---- ---- ---- 229.30 +14.50 214.80 2005 ---- ---- ---- ---- 227.00 +14.50 212.50 2010 ---- ---- ---- ---- 224.60 +14.30 210.30 2015 ---- ---- ---- ---- 222.30 +14.20 208.10 2020 ---- ---- ---- ---- 220.10 +14.20 205.90 2025 ---- ---- ---- ---- 217.80 +14.00 203.80 2030 ---- ---- ---- ---- 215.60 +13.90 201.70 2035 ---- ---- ---- ---- 213.50 +13.90 199.60 2040 ---- ---- ---- ---- 211.30 +13.70 197.60 2045 ---- ---- ---- ---- 209.20 +13.60 195.60 2050 ---- ---- ---- ---- 207.20 +13.60 193.60 2055 ---- ---- ---- ---- 205.10 +13.40 191.70 2060 ---- ---- ---- ---- 203.10 +13.30 189.80 2065 ---- ---- ---- ---- 201.10 +13.20 187.90 2070 ---- ---- ---- ---- 199.20 +13.20 186.00 2075 ---- ---- ---- ---- 197.20 +13.00 184.20 2080 ---- ---- ---- ---- 195.30 +12.90 182.40 2085 ---- ---- ---- ---- 193.50 +12.90 180.60 2090 ---- ---- ---- ---- 191.60 +12.70 178.90 2095 ---- ---- ---- ---- 189.80 +12.70 177.10 2100 ---- ---- ---- ---- 188.00 +12.60 175.40 2105 ---- ---- ---- ---- 186.30 +12.50 173.80 2110 ---- ---- ---- ---- 184.50 +12.40 172.10 2115 ---- ---- ---- ---- 182.80 +12.30 170.50 2120 ---- ---- ---- ---- 181.10 +12.20 168.90 2125 ---- ---- ---- ---- 179.50 +12.20 167.30 2130 ---- ---- ---- ---- 177.80 +12.00 165.80 2135 ---- ---- ---- ---- 176.20 +11.90 164.30 2140 ---- ---- ---- ---- 174.60 +11.80 162.80 2145 ---- ---- ---- ---- 173.00 +11.70 161.30 2150 ---- ---- ---- ---- 171.50 +11.70 159.80 2155 ---- ---- ---- ---- 170.00 +11.60 158.40 2160 ---- ---- ---- ---- 168.40 +11.50 156.90 2165 ---- ---- ---- ---- 167.00 +11.50 155.50 2170 ---- ---- ---- ---- 165.50 +11.40 154.10 2175 ---- ---- ---- ---- 164.00 +11.20 152.80 2180 ---- ---- ---- ---- 162.60 +11.20 151.40 2185 ---- ---- ---- ---- 161.20 +11.10 150.10 2190 ---- ---- ---- ---- 159.80 +11.10 148.70 2195 ---- ---- ---- ---- 158.40 +11.00 147.40 2200 ---- ---- ---- ---- 157.00 +10.90 146.10 2205 ---- ---- ---- ---- 155.60 +10.70 144.90 2210 ---- ---- ---- ---- 154.30 +10.70 143.60 2215 ---- ---- ---- ---- 153.00 +10.70 142.30 2220 ---- ---- ---- ---- 151.60 +10.50 141.10 2225 ---- ---- ---- ---- 150.30 +10.40 139.90 2230 ---- ---- ---- ---- 149.10 +10.40 138.70 2235 ---- ---- ---- ---- 147.80 +10.30 137.50 2240 ---- ---- ---- ---- 146.50 +10.20 136.30 2245 ---- ---- ---- ---- 145.30 +10.20 135.10 2250 ---- ---- ---- ---- 144.10 +10.10 134.00 2255 ---- ---- ---- ---- 142.90 +10.00 132.90 2260 ---- ---- ---- ---- 141.70 +10.00 131.70 2265 ---- ---- ---- ---- 140.50 +9.90 130.60 2270 ---- ---- ---- ---- 139.30 +9.80 129.50 2275 ---- ---- ---- ---- 138.20 +9.80 128.40 2280 ---- ---- ---- ---- 137.00 +9.60 127.40 2285 ---- ---- ---- ---- 135.90 +9.60 126.30 2290 ---- ---- ---- ---- 134.80 +9.50 125.30 2295 ---- ---- ---- ---- 133.70 +9.50 124.20 2300 ---- ---- ---- ---- 132.60 +9.40 123.20 2305 ---- ---- ---- ---- 131.50 +9.30 122.20 2310 ---- ---- ---- ---- 130.40 +9.20 121.20 2315 ---- ---- ---- ---- 129.40 +9.20 120.20 2320 ---- ---- ---- ---- 128.40 +9.20 119.20 2325 ---- ---- ---- ---- 127.30 +9.00 118.30 2330 ---- ---- ---- ---- 126.30 +9.00 117.30 2335 ---- ---- ---- ---- 125.30 +8.90 116.40 2340 ---- ---- ---- ---- 124.30 +8.80 115.50 2345 ---- ---- ---- ---- 123.30 +8.80 114.50 2350 ---- ---- ---- ---- 122.40 +8.80 113.60 2355 ---- ---- ---- ---- 121.40 +8.70 112.70 2360 ---- ---- ---- ---- 120.40 +8.60 111.80 2365 ---- ---- ---- ---- 119.50 +8.50 111.00 2370 ---- ---- ---- ---- 118.60 +8.50 110.10 2375 ---- ---- ---- ---- 117.70 +8.50 109.20 2380 ---- ---- ---- ---- 116.80 +8.40 108.40 2390 ---- ---- ---- ---- 115.00 +8.30 106.70 2400 ---- ---- ---- ---- 113.20 +8.10 105.10 2410 ---- ---- ---- ---- 111.50 +8.00 103.50 2420 ---- ---- ---- ---- 109.90 +7.90 102.00 2425 ---- ---- ---- ---- 109.00 +7.80 101.20 2430 ---- ---- ---- ---- 108.20 +7.80 100.40 2440 ---- ---- ---- ---- 106.60 +7.70 98.90 2450 ---- ---- ---- ---- 105.10 +7.60 97.50 2460 ---- ---- ---- ---- 103.60 +7.50 96.10 2470 ---- ---- ---- ---- 102.10 +7.40 94.70 2475 ---- ---- ---- ---- 101.40 +7.40 94.00 2500 ---- ---- ---- ---- 97.80 +7.10 90.70 2525 ---- ---- ---- ---- 94.50 +6.90 87.60 2550 ---- ---- ---- ---- 91.30 +6.60 84.70 2575 ---- ---- ---- ---- 88.40 +6.50 81.90 2600 ---- ---- ---- ---- 85.50 +6.20 79.30 2625 ---- ---- ---- ---- 82.90 +6.10 76.80 2650 ---- ---- ---- ---- 80.30 +5.80 74.50 950 ---- ---- ---- ---- 1140.00 +24.90 1115.10 975 ---- ---- ---- ---- 1115.00 +24.90 1090.10 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1086.20 +24.90 1061.30 1050 ---- ---- ---- ---- 1061.20 +24.90 1036.30 1075 ---- ---- ---- ---- 1036.20 +24.90 1011.30 1100 ---- ---- ---- ---- 1011.20 +24.90 986.30 1125 ---- ---- ---- ---- 986.20 +24.90 961.30 1150 ---- ---- ---- ---- 961.20 +24.90 936.30 1175 ---- ---- ---- ---- 936.20 +24.90 911.30 1200 ---- ---- ---- ---- 911.20 +24.90 886.30 1220 ---- ---- ---- ---- 891.20 +24.90 866.30 1225 ---- ---- ---- ---- 886.20 +24.80 861.40 1230 ---- ---- ---- ---- 881.20 +24.80 856.40 1240 ---- ---- ---- ---- 871.20 +24.70 846.50 1250 ---- ---- ---- ---- 861.30 +24.60 836.70 1260 ---- ---- ---- ---- 851.40 +24.50 826.90 1270 ---- ---- ---- ---- 841.60 +24.50 817.10 1275 ---- ---- ---- ---- 836.70 +24.40 812.30 1280 ---- ---- ---- ---- 831.80 +24.40 807.40 1290 ---- ---- ---- ---- 822.10 +24.30 797.80 1300 ---- ---- ---- ---- 812.40 +24.20 788.20 1310 ---- ---- ---- ---- 802.70 +24.10 778.60 1315 ---- ---- ---- ---- 797.90 +24.00 773.90 1320 ---- ---- ---- ---- 793.10 +24.00 769.10 1325 ---- ---- ---- ---- 788.30 +23.90 764.40 1330 ---- ---- ---- ---- 783.60 +24.00 759.60 1335 ---- ---- ---- ---- 778.80 +23.90 754.90 1340 ---- ---- ---- ---- 774.00 +23.80 750.20 1345 ---- ---- ---- ---- 769.30 +23.80 745.50 1350 ---- ---- ---- ---- 764.60 +23.80 740.80 1355 ---- ---- ---- ---- 759.80 +23.70 736.10 1360 ---- ---- ---- ---- 755.10 +23.60 731.50 1365 ---- ---- ---- ---- 750.40 +23.60 726.80 1370 ---- ---- ---- ---- 745.70 +23.60 722.10 1375 ---- ---- ---- ---- 741.00 +23.50 717.50 1380 ---- ---- ---- ---- 736.40 +23.50 712.90 1385 ---- ---- ---- ---- 731.70 +23.40 708.30 1390 ---- ---- ---- ---- 727.00 +23.30 703.70 1395 ---- ---- ---- ---- 722.40 +23.30 699.10 1400 ---- ---- ---- ---- 717.80 +23.30 694.50 1405 ---- ---- ---- ---- 713.10 +23.20 689.90 1410 ---- ---- ---- ---- 708.50 +23.20 685.30 1415 ---- ---- ---- ---- 703.90 +23.10 680.80 1420 ---- ---- ---- ---- 699.30 +23.10 676.20 1425 ---- ---- ---- ---- 694.70 +23.00 671.70 1430 ---- ---- ---- ---- 690.20 +23.00 667.20 1435 ---- ---- ---- ---- 685.60 +23.00 662.60 1440 ---- ---- ---- ---- 681.00 +22.90 658.10 1445 ---- ---- ---- ---- 676.50 +22.90 653.60 1450 ---- ---- ---- ---- 672.00 +22.80 649.20 1455 ---- ---- ---- ---- 667.40 +22.70 644.70 1460 ---- ---- ---- ---- 662.90 +22.70 640.20 1465 ---- ---- ---- ---- 658.40 +22.60 635.80 1470 ---- ---- ---- ---- 653.90 +22.60 631.30 1475 ---- ---- ---- ---- 649.40 +22.50 626.90 1480 ---- ---- ---- ---- 644.90 +22.50 622.40 1485 ---- ---- ---- ---- 640.50 +22.50 618.00 1490 ---- ---- ---- ---- 636.00 +22.40 613.60 1495 ---- ---- ---- ---- 631.60 +22.40 609.20 1500 ---- ---- ---- ---- 627.10 +22.30 604.80 1505 ---- ---- ---- ---- 622.70 +22.20 600.50 1510 ---- ---- ---- ---- 618.30 +22.20 596.10 1515 ---- ---- ---- ---- 613.90 +22.20 591.70 1520 ---- ---- ---- ---- 609.50 +22.10 587.40 1525 ---- ---- ---- ---- 605.10 +22.00 583.10 1530 ---- ---- ---- ---- 600.70 +22.00 578.70 1535 ---- ---- ---- ---- 596.30 +21.90 574.40 1540 ---- ---- ---- ---- 592.00 +21.90 570.10 1545 ---- ---- ---- ---- 587.60 +21.80 565.80 1550 ---- ---- ---- ---- 583.30 +21.80 561.50 1555 ---- ---- ---- ---- 579.00 +21.70 557.30 1560 ---- ---- ---- ---- 574.60 +21.60 553.00 1565 ---- ---- ---- ---- 570.30 +21.50 548.80 1570 ---- ---- ---- ---- 566.00 +21.50 544.50 1575 ---- ---- ---- ---- 561.70 +21.40 540.30 1580 ---- ---- ---- ---- 557.50 +21.40 536.10 1585 ---- ---- ---- ---- 553.20 +21.40 531.80 1590 ---- ---- ---- ---- 548.90 +21.30 527.60 1595 ---- ---- ---- ---- 544.70 +21.20 523.50 1600 ---- ---- ---- ---- 540.40 +21.10 519.30 1605 ---- ---- ---- ---- 536.20 +21.10 515.10 1610 ---- ---- ---- ---- 532.00 +21.10 510.90 1615 ---- ---- ---- ---- 527.80 +21.00 506.80 1620 ---- ---- ---- ---- 523.60 +20.90 502.70 1625 ---- ---- ---- ---- 519.40 +20.90 498.50 1630 ---- ---- ---- ---- 515.20 +20.80 494.40 1635 ---- ---- ---- ---- 511.10 +20.80 490.30 1640 ---- ---- ---- ---- 506.90 +20.60 486.30 1645 ---- ---- ---- ---- 502.80 +20.60 482.20 1650 ---- ---- ---- ---- 498.70 +20.60 478.10 1655 ---- ---- ---- ---- 494.60 +20.50 474.10 1660 ---- ---- ---- ---- 490.50 +20.50 470.00 1665 ---- ---- ---- ---- 486.40 +20.40 466.00 1670 ---- ---- ---- ---- 482.30 +20.30 462.00 1675 ---- ---- ---- ---- 478.30 +20.30 458.00 1680 ---- ---- ---- ---- 474.20 +20.10 454.10 1685 ---- ---- ---- ---- 470.20 +20.10 450.10 1690 ---- ---- ---- ---- 466.20 +20.10 446.10 1695 ---- ---- ---- ---- 462.20 +20.00 442.20 1700 ---- ---- ---- ---- 458.20 +19.90 438.30 1705 ---- ---- ---- ---- 454.20 +19.80 434.40 1710 ---- ---- ---- ---- 450.30 +19.80 430.50 1715 ---- ---- ---- ---- 446.30 +19.70 426.60 1720 ---- ---- ---- ---- 442.40 +19.60 422.80 1725 ---- ---- ---- ---- 438.50 +19.50 419.00 1730 ---- ---- ---- ---- 434.60 +19.50 415.10 1735 ---- ---- ---- ---- 430.70 +19.40 411.30 1740 ---- ---- ---- ---- 426.90 +19.30 407.60 1745 ---- ---- ---- ---- 423.10 +19.30 403.80 1750 ---- ---- ---- ---- 419.20 +19.10 400.10 1755 ---- ---- ---- ---- 415.50 +19.20 396.30 1760 ---- ---- ---- ---- 411.70 +19.00 392.70 1765 ---- ---- ---- ---- 407.90 +18.90 389.00 1770 ---- ---- ---- ---- 404.20 +18.90 385.30 1775 ---- ---- ---- ---- 400.50 +18.80 381.70 1780 ---- ---- ---- ---- 396.80 +18.70 378.10 1785 ---- ---- ---- ---- 393.10 +18.60 374.50 1790 ---- ---- ---- ---- 389.50 +18.60 370.90 1795 ---- ---- ---- ---- 385.90 +18.50 367.40 1800 ---- ---- ---- ---- 382.30 +18.40 363.90 1805 ---- ---- ---- ---- 378.70 +18.30 360.40 1810 ---- ---- ---- ---- 375.20 +18.20 357.00 1815 ---- ---- ---- ---- 371.70 +18.20 353.50 1820 ---- ---- ---- ---- 368.20 +18.10 350.10 1825 ---- ---- ---- ---- 364.80 +18.00 346.80 1830 ---- ---- ---- ---- 361.30 +17.90 343.40 1835 ---- ---- ---- ---- 357.90 +17.80 340.10 1840 ---- ---- ---- ---- 354.50 +17.70 336.80 1845 ---- ---- ---- ---- 351.20 +17.70 333.50 1850 ---- ---- ---- ---- 347.90 +17.60 330.30 1855 ---- ---- ---- ---- 344.60 +17.50 327.10 1860 ---- ---- ---- ---- 341.30 +17.40 323.90 1865 ---- ---- ---- ---- 338.10 +17.30 320.80 1870 ---- ---- ---- ---- 334.90 +17.30 317.60 1875 ---- ---- ---- ---- 331.70 +17.10 314.60 1880 ---- ---- ---- ---- 328.50 +17.00 311.50 1885 ---- ---- ---- ---- 325.40 +16.90 308.50 1890 ---- ---- ---- ---- 322.30 +16.80 305.50 1895 ---- ---- ---- ---- 319.30 +16.80 302.50 1900 ---- ---- ---- ---- 316.20 +16.60 299.60 1905 ---- ---- ---- ---- 313.20 +16.60 296.60 1910 ---- ---- ---- ---- 310.30 +16.50 293.80 1915 ---- ---- ---- ---- 307.30 +16.40 290.90 1920 ---- ---- ---- ---- 304.40 +16.30 288.10 1925 ---- ---- ---- ---- 301.50 +16.20 285.30 1930 ---- ---- ---- ---- 298.70 +16.20 282.50 1935 ---- ---- ---- ---- 295.90 +16.10 279.80 1940 ---- ---- ---- ---- 293.10 +16.00 277.10 1945 ---- ---- ---- ---- 290.30 +15.90 274.40 1950 ---- ---- ---- ---- 287.60 +15.80 271.80 1955 ---- ---- ---- ---- 284.90 +15.70 269.20 1960 ---- ---- ---- ---- 282.20 +15.60 266.60 1965 ---- ---- ---- ---- 279.60 +15.50 264.10 1970 ---- ---- ---- ---- 277.00 +15.40 261.60 1975 ---- ---- ---- ---- 274.40 +15.30 259.10 1980 ---- ---- ---- ---- 271.90 +15.20 256.70 1985 ---- ---- ---- ---- 269.40 +15.20 254.20 1990 ---- ---- ---- ---- 266.90 +15.00 251.90 1995 ---- ---- ---- ---- 264.50 +15.00 249.50 2000 ---- ---- ---- ---- 262.00 +14.80 247.20 2005 ---- ---- ---- ---- 259.70 +14.80 244.90 2010 ---- ---- ---- ---- 257.30 +14.70 242.60 2015 ---- ---- ---- ---- 255.00 +14.60 240.40 2020 ---- ---- ---- ---- 252.70 +14.50 238.20 2025 ---- ---- ---- ---- 250.40 +14.40 236.00 2030 ---- ---- ---- ---- 248.20 +14.30 233.90 2035 ---- ---- ---- ---- 246.00 +14.20 231.80 2040 ---- ---- ---- ---- 243.80 +14.10 229.70 2045 ---- ---- ---- ---- 241.70 +14.10 227.60 2050 ---- ---- ---- ---- 239.60 +14.00 225.60 2055 ---- ---- ---- ---- 237.50 +13.90 223.60 2060 ---- ---- ---- ---- 235.50 +13.80 221.70 2065 ---- ---- ---- ---- 233.50 +13.70 219.80 2070 ---- ---- ---- ---- 231.50 +13.60 217.90 2075 ---- ---- ---- ---- 229.50 +13.50 216.00 2080 ---- ---- ---- ---- 227.60 +13.40 214.20 2085 ---- ---- ---- ---- 225.70 +13.40 212.30 2090 ---- ---- ---- ---- 223.80 +13.20 210.60 2095 ---- ---- ---- ---- 222.00 +13.20 208.80 2100 ---- ---- ---- ---- 220.20 +13.10 207.10 2105 ---- ---- ---- ---- 218.40 +13.00 205.40 2110 ---- ---- ---- ---- 216.70 +13.00 203.70 2115 ---- ---- ---- ---- 214.90 +12.90 202.00 2120 ---- ---- ---- ---- 213.20 +12.80 200.40 2125 ---- ---- ---- ---- 211.50 +12.70 198.80 2130 ---- ---- ---- ---- 209.90 +12.70 197.20 2135 ---- ---- ---- ---- 208.20 +12.50 195.70 2140 ---- ---- ---- ---- 206.60 +12.50 194.10 2145 ---- ---- ---- ---- 205.00 +12.40 192.60 2150 ---- ---- ---- ---- 203.50 +12.40 191.10 2155 ---- ---- ---- ---- 201.90 +12.20 189.70 2160 ---- ---- ---- ---- 200.40 +12.20 188.20 2165 ---- ---- ---- ---- 198.90 +12.10 186.80 2170 ---- ---- ---- ---- 197.40 +12.00 185.40 2175 ---- ---- ---- ---- 195.90 +11.90 184.00 2180 ---- ---- ---- ---- 194.50 +11.90 182.60 2185 ---- ---- ---- ---- 193.00 +11.80 181.20 2190 ---- ---- ---- ---- 191.60 +11.70 179.90 2195 ---- ---- ---- ---- 190.20 +11.60 178.60 2200 ---- ---- ---- ---- 188.80 +11.50 177.30 2205 ---- ---- ---- ---- 187.40 +11.40 176.00 2210 ---- ---- ---- ---- 186.10 +11.40 174.70 2215 ---- ---- ---- ---- 184.70 +11.30 173.40 2220 ---- ---- ---- ---- 183.40 +11.30 172.10 2225 ---- ---- ---- ---- 182.10 +11.20 170.90 2230 ---- ---- ---- ---- 180.80 +11.10 169.70 2235 ---- ---- ---- ---- 179.50 +11.10 168.40 2240 ---- ---- ---- ---- 178.20 +11.00 167.20 2245 ---- ---- ---- ---- 177.00 +10.90 166.10 2250 ---- ---- ---- ---- 175.70 +10.80 164.90 2255 ---- ---- ---- ---- 174.50 +10.80 163.70 2260 ---- ---- ---- ---- 173.30 +10.70 162.60 2265 ---- ---- ---- ---- 172.10 +10.70 161.40 2270 ---- ---- ---- ---- 170.90 +10.60 160.30 2275 ---- ---- ---- ---- 169.70 +10.50 159.20 2280 ---- ---- ---- ---- 168.50 +10.40 158.10 2285 ---- ---- ---- ---- 167.40 +10.40 157.00 2290 ---- ---- ---- ---- 166.20 +10.30 155.90 2295 ---- ---- ---- ---- 165.10 +10.30 154.80 2300 ---- ---- ---- ---- 164.00 +10.20 153.80 2305 ---- ---- ---- ---- 162.90 +10.20 152.70 2310 ---- ---- ---- ---- 161.80 +10.10 151.70 2315 ---- ---- ---- ---- 160.70 +10.00 150.70 2320 ---- ---- ---- ---- 159.60 +9.90 149.70 2325 ---- ---- ---- ---- 158.60 +9.90 148.70 2330 ---- ---- ---- ---- 157.50 +9.80 147.70 2335 ---- ---- ---- ---- 156.50 +9.80 146.70 2340 ---- ---- ---- ---- 155.50 +9.80 145.70 2345 ---- ---- ---- ---- 154.40 +9.60 144.80 2350 ---- ---- ---- ---- 153.40 +9.60 143.80 2355 ---- ---- ---- ---- 152.40 +9.50 142.90 2360 ---- ---- ---- ---- 151.50 +9.50 142.00 2365 ---- ---- ---- ---- 150.50 +9.50 141.00 2370 ---- ---- ---- ---- 149.50 +9.40 140.10 2375 ---- ---- ---- ---- 148.60 +9.40 139.20 2380 ---- ---- ---- ---- 147.60 +9.30 138.30 2390 ---- ---- ---- ---- 145.80 +9.20 136.60 2400 ---- ---- ---- ---- 144.00 +9.10 134.90 2410 ---- ---- ---- ---- 142.20 +9.00 133.20 2420 ---- ---- ---- ---- 140.40 +8.80 131.60 2425 ---- ---- ---- ---- 139.60 +8.80 130.80 2430 ---- ---- ---- ---- 138.70 +8.70 130.00 2440 ---- ---- ---- ---- 137.10 +8.70 128.40 2450 ---- ---- ---- ---- 135.40 +8.50 126.90 2460 ---- ---- ---- ---- 133.80 +8.50 125.30 2470 ---- ---- ---- ---- 132.20 +8.30 123.90 2475 ---- ---- ---- ---- 131.50 +8.40 123.10 2480 ---- ---- ---- ---- 130.70 +8.30 122.40 2500 ---- ---- ---- ---- 127.70 +8.10 119.60 2525 ---- ---- ---- ---- 124.20 +7.90 116.30 2550 ---- ---- ---- ---- 120.80 +7.70 113.10 2575 ---- ---- ---- ---- 117.60 +7.50 110.10 2600 ---- ---- ---- ---- 114.50 +7.20 107.30 2625 ---- ---- ---- ---- 111.60 +7.10 104.50 2650 ---- ---- ---- ---- 108.90 +6.90 102.00 2675 ---- ---- ---- ---- 106.30 +6.80 99.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1057.70 +24.90 1032.80 1100 ---- ---- ---- ---- 1032.70 +24.90 1007.80 1125 ---- ---- ---- ---- 1007.70 +24.90 982.80 1150 ---- ---- ---- ---- 982.70 +24.90 957.80 1175 ---- ---- ---- ---- 957.70 +24.80 932.90 1200 ---- ---- ---- ---- 932.90 +24.60 908.30 1225 ---- ---- ---- ---- 908.40 +24.40 884.00 1250 ---- ---- ---- ---- 884.20 +24.30 859.90 1270 ---- ---- ---- ---- 865.00 +24.10 840.90 1275 ---- ---- ---- ---- 860.20 +24.00 836.20 1280 ---- ---- ---- ---- 855.40 +23.90 831.50 1290 ---- ---- ---- ---- 845.90 +23.90 822.00 1300 ---- ---- ---- ---- 836.50 +23.80 812.70 1310 ---- ---- ---- ---- 827.10 +23.70 803.40 1320 ---- ---- ---- ---- 817.70 +23.60 794.10 1325 ---- ---- ---- ---- 813.00 +23.60 789.40 1330 ---- ---- ---- ---- 808.40 +23.60 784.80 1340 ---- ---- ---- ---- 799.10 +23.50 775.60 1350 ---- ---- ---- ---- 789.80 +23.40 766.40 1360 ---- ---- ---- ---- 780.60 +23.30 757.30 1370 ---- ---- ---- ---- 771.40 +23.20 748.20 1375 ---- ---- ---- ---- 766.90 +23.20 743.70 1380 ---- ---- ---- ---- 762.30 +23.10 739.20 1385 ---- ---- ---- ---- 757.80 +23.10 734.70 1390 ---- ---- ---- ---- 753.20 +23.00 730.20 1395 ---- ---- ---- ---- 748.70 +23.00 725.70 1400 ---- ---- ---- ---- 744.10 +22.90 721.20 1405 ---- ---- ---- ---- 739.60 +22.90 716.70 1410 ---- ---- ---- ---- 735.10 +22.80 712.30 1415 ---- ---- ---- ---- 730.60 +22.80 707.80 1420 ---- ---- ---- ---- 726.10 +22.70 703.40 1425 ---- ---- ---- ---- 721.70 +22.80 698.90 1430 ---- ---- ---- ---- 717.20 +22.70 694.50 1435 ---- ---- ---- ---- 712.70 +22.60 690.10 1440 ---- ---- ---- ---- 708.30 +22.60 685.70 1445 ---- ---- ---- ---- 703.80 +22.50 681.30 1450 ---- ---- ---- ---- 699.40 +22.50 676.90 1455 ---- ---- ---- ---- 695.00 +22.50 672.50 1460 ---- ---- ---- ---- 690.50 +22.30 668.20 1465 ---- ---- ---- ---- 686.10 +22.30 663.80 1470 ---- ---- ---- ---- 681.70 +22.30 659.40 1475 ---- ---- ---- ---- 677.40 +22.30 655.10 1480 ---- ---- ---- ---- 673.00 +22.20 650.80 1485 ---- ---- ---- ---- 668.60 +22.10 646.50 1490 ---- ---- ---- ---- 664.20 +22.10 642.10 1495 ---- ---- ---- ---- 659.90 +22.10 637.80 1500 ---- ---- ---- ---- 655.50 +22.00 633.50 1505 ---- ---- ---- ---- 651.20 +21.90 629.30 1510 ---- ---- ---- ---- 646.90 +21.90 625.00 1515 ---- ---- ---- ---- 642.60 +21.90 620.70 1520 ---- ---- ---- ---- 638.30 +21.80 616.50 1525 ---- ---- ---- ---- 634.00 +21.80 612.20 1530 ---- ---- ---- ---- 629.70 +21.70 608.00 1535 ---- ---- ---- ---- 625.40 +21.70 603.70 1540 ---- ---- ---- ---- 621.10 +21.60 599.50 1545 ---- ---- ---- ---- 616.90 +21.60 595.30 1550 ---- ---- ---- ---- 612.60 +21.50 591.10 1555 ---- ---- ---- ---- 608.40 +21.50 586.90 1560 ---- ---- ---- ---- 604.10 +21.40 582.70 1565 ---- ---- ---- ---- 599.90 +21.30 578.60 1570 ---- ---- ---- ---- 595.70 +21.30 574.40 1575 ---- ---- ---- ---- 591.50 +21.20 570.30 1580 ---- ---- ---- ---- 587.30 +21.20 566.10 1585 ---- ---- ---- ---- 583.10 +21.10 562.00 1590 ---- ---- ---- ---- 578.90 +21.10 557.80 1595 ---- ---- ---- ---- 574.70 +21.00 553.70 1600 ---- ---- ---- ---- 570.60 +21.00 549.60 1605 ---- ---- ---- ---- 566.40 +20.90 545.50 1610 ---- ---- ---- ---- 562.30 +20.90 541.40 1615 ---- ---- ---- ---- 558.10 +20.70 537.40 1620 ---- ---- ---- ---- 554.00 +20.70 533.30 1625 ---- ---- ---- ---- 549.90 +20.70 529.20 1630 ---- ---- ---- ---- 545.80 +20.60 525.20 1635 ---- ---- ---- ---- 541.70 +20.50 521.20 1640 ---- ---- ---- ---- 537.60 +20.50 517.10 1645 ---- ---- ---- ---- 533.50 +20.40 513.10 1650 ---- ---- ---- ---- 529.50 +20.40 509.10 1655 ---- ---- ---- ---- 525.40 +20.30 505.10 1660 ---- ---- ---- ---- 521.40 +20.30 501.10 1665 ---- ---- ---- ---- 517.40 +20.20 497.20 1670 ---- ---- ---- ---- 513.40 +20.20 493.20 1675 ---- ---- ---- ---- 509.30 +20.00 489.30 1680 ---- ---- ---- ---- 505.40 +20.00 485.40 1685 ---- ---- ---- ---- 501.40 +20.00 481.40 1690 ---- ---- ---- ---- 497.40 +19.90 477.50 1695 ---- ---- ---- ---- 493.50 +19.90 473.60 1700 ---- ---- ---- ---- 489.50 +19.70 469.80 1705 ---- ---- ---- ---- 485.60 +19.70 465.90 1710 ---- ---- ---- ---- 481.70 +19.70 462.00 1715 ---- ---- ---- ---- 477.80 +19.60 458.20 1720 ---- ---- ---- ---- 473.90 +19.50 454.40 1725 ---- ---- ---- ---- 470.00 +19.40 450.60 1730 ---- ---- ---- ---- 466.20 +19.40 446.80 1735 ---- ---- ---- ---- 462.30 +19.30 443.00 1740 ---- ---- ---- ---- 458.50 +19.20 439.30 1745 ---- ---- ---- ---- 454.70 +19.20 435.50 1750 ---- ---- ---- ---- 450.90 +19.10 431.80 1755 ---- ---- ---- ---- 447.10 +19.00 428.10 1760 ---- ---- ---- ---- 443.40 +19.00 424.40 1765 ---- ---- ---- ---- 439.60 +18.90 420.70 1770 ---- ---- ---- ---- 435.90 +18.80 417.10 1775 ---- ---- ---- ---- 432.20 +18.80 413.40 1780 ---- ---- ---- ---- 428.50 +18.70 409.80 1785 ---- ---- ---- ---- 424.90 +18.60 406.30 1790 ---- ---- ---- ---- 421.20 +18.50 402.70 1795 ---- ---- ---- ---- 417.60 +18.50 399.10 1800 ---- ---- ---- ---- 414.00 +18.40 395.60 1805 ---- ---- ---- ---- 410.40 +18.30 392.10 1810 ---- ---- ---- ---- 406.90 +18.30 388.60 1815 ---- ---- ---- ---- 403.40 +18.20 385.20 1820 ---- ---- ---- ---- 399.90 +18.10 381.80 1825 ---- ---- ---- ---- 396.40 +18.00 378.40 1830 ---- ---- ---- ---- 392.90 +17.90 375.00 1835 ---- ---- ---- ---- 389.50 +17.90 371.60 1840 ---- ---- ---- ---- 386.10 +17.80 368.30 1845 ---- ---- ---- ---- 382.80 +17.80 365.00 1850 ---- ---- ---- ---- 379.40 +17.60 361.80 1855 ---- ---- ---- ---- 376.10 +17.60 358.50 1860 ---- ---- ---- ---- 372.80 +17.50 355.30 1865 ---- ---- ---- ---- 369.50 +17.40 352.10 1870 ---- ---- ---- ---- 366.30 +17.30 349.00 1875 ---- ---- ---- ---- 363.10 +17.30 345.80 1880 ---- ---- ---- ---- 359.90 +17.20 342.70 1885 ---- ---- ---- ---- 356.80 +17.10 339.70 1890 ---- ---- ---- ---- 353.60 +17.00 336.60 1895 ---- ---- ---- ---- 350.60 +17.00 333.60 1900 ---- ---- ---- ---- 347.50 +16.90 330.60 1905 ---- ---- ---- ---- 344.50 +16.80 327.70 1910 ---- ---- ---- ---- 341.40 +16.60 324.80 1915 ---- ---- ---- ---- 338.50 +16.60 321.90 1920 ---- ---- ---- ---- 335.50 +16.50 319.00 1925 ---- ---- ---- ---- 332.60 +16.40 316.20 1930 ---- ---- ---- ---- 329.70 +16.30 313.40 1935 ---- ---- ---- ---- 326.90 +16.30 310.60 1940 ---- ---- ---- ---- 324.00 +16.20 307.80 1945 ---- ---- ---- ---- 321.20 +16.10 305.10 1950 ---- ---- ---- ---- 318.50 +16.10 302.40 1955 ---- ---- ---- ---- 315.70 +15.90 299.80 1960 ---- ---- ---- ---- 313.00 +15.90 297.10 1965 ---- ---- ---- ---- 310.30 +15.70 294.60 1970 ---- ---- ---- ---- 307.70 +15.70 292.00 1975 ---- ---- ---- ---- 305.10 +15.60 289.50 1980 ---- ---- ---- ---- 302.50 +15.60 286.90 1985 ---- ---- ---- ---- 299.90 +15.40 284.50 1990 ---- ---- ---- ---- 297.40 +15.40 282.00 1995 ---- ---- ---- ---- 294.90 +15.30 279.60 2000 ---- ---- ---- ---- 292.40 +15.20 277.20 2005 ---- ---- ---- ---- 290.00 +15.10 274.90 2010 ---- ---- ---- ---- 287.60 +15.00 272.60 2015 ---- ---- ---- ---- 285.20 +14.90 270.30 2020 ---- ---- ---- ---- 282.90 +14.90 268.00 2025 ---- ---- ---- ---- 280.60 +14.80 265.80 2030 ---- ---- ---- ---- 278.30 +14.70 263.60 2035 ---- ---- ---- ---- 276.00 +14.60 261.40 2040 ---- ---- ---- ---- 273.80 +14.50 259.30 2045 ---- ---- ---- ---- 271.60 +14.40 257.20 2050 ---- ---- ---- ---- 269.50 +14.40 255.10 2055 ---- ---- ---- ---- 267.30 +14.30 253.00 2060 ---- ---- ---- ---- 265.20 +14.20 251.00 2065 ---- ---- ---- ---- 263.20 +14.20 249.00 2070 ---- ---- ---- ---- 261.10 +14.00 247.10 2075 ---- ---- ---- ---- 259.10 +14.00 245.10 2080 ---- ---- ---- ---- 257.10 +13.90 243.20 2085 ---- ---- ---- ---- 255.20 +13.80 241.40 2090 ---- ---- ---- ---- 253.30 +13.80 239.50 2095 ---- ---- ---- ---- 251.40 +13.70 237.70 2100 ---- ---- ---- ---- 249.50 +13.60 235.90 2105 ---- ---- ---- ---- 247.70 +13.50 234.20 2110 ---- ---- ---- ---- 245.90 +13.50 232.40 2115 ---- ---- ---- ---- 244.10 +13.40 230.70 2120 ---- ---- ---- ---- 242.30 +13.20 229.10 2125 ---- ---- ---- ---- 240.60 +13.20 227.40 2130 ---- ---- ---- ---- 238.90 +13.10 225.80 2135 ---- ---- ---- ---- 237.30 +13.10 224.20 2140 ---- ---- ---- ---- 235.60 +13.00 222.60 2145 ---- ---- ---- ---- 234.00 +12.90 221.10 2150 ---- ---- ---- ---- 232.40 +12.90 219.50 2155 ---- ---- ---- ---- 230.80 +12.80 218.00 2160 ---- ---- ---- ---- 229.30 +12.70 216.60 2165 ---- ---- ---- ---- 227.70 +12.60 215.10 2170 ---- ---- ---- ---- 226.20 +12.50 213.70 2175 ---- ---- ---- ---- 224.70 +12.50 212.20 2180 ---- ---- ---- ---- 223.20 +12.40 210.80 2185 ---- ---- ---- ---- 221.80 +12.40 209.40 2190 ---- ---- ---- ---- 220.40 +12.30 208.10 2195 ---- ---- ---- ---- 218.90 +12.20 206.70 2200 ---- ---- ---- ---- 217.50 +12.10 205.40 2205 ---- ---- ---- ---- 216.20 +12.10 204.10 2210 ---- ---- ---- ---- 214.80 +12.00 202.80 2215 ---- ---- ---- ---- 213.50 +12.00 201.50 2220 ---- ---- ---- ---- 212.10 +11.90 200.20 2225 ---- ---- ---- ---- 210.80 +11.80 199.00 2230 ---- ---- ---- ---- 209.50 +11.80 197.70 2235 ---- ---- ---- ---- 208.20 +11.70 196.50 2240 ---- ---- ---- ---- 206.90 +11.60 195.30 2245 ---- ---- ---- ---- 205.70 +11.60 194.10 2250 ---- ---- ---- ---- 204.40 +11.50 192.90 2255 ---- ---- ---- ---- 203.20 +11.50 191.70 2260 ---- ---- ---- ---- 201.90 +11.30 190.60 2265 ---- ---- ---- ---- 200.70 +11.30 189.40 2270 ---- ---- ---- ---- 199.50 +11.20 188.30 2275 ---- ---- ---- ---- 198.30 +11.20 187.10 2280 ---- ---- ---- ---- 197.10 +11.10 186.00 2285 ---- ---- ---- ---- 196.00 +11.10 184.90 2290 ---- ---- ---- ---- 194.80 +11.00 183.80 2295 ---- ---- ---- ---- 193.70 +11.00 182.70 2300 ---- ---- ---- ---- 192.50 +10.80 181.70 2305 ---- ---- ---- ---- 191.40 +10.80 180.60 2310 ---- ---- ---- ---- 190.30 +10.80 179.50 2315 ---- ---- ---- ---- 189.20 +10.70 178.50 2320 ---- ---- ---- ---- 188.10 +10.60 177.50 2325 ---- ---- ---- ---- 187.10 +10.60 176.50 2330 ---- ---- ---- ---- 186.00 +10.60 175.40 2335 ---- ---- ---- ---- 184.90 +10.50 174.40 2340 ---- ---- ---- ---- 183.90 +10.40 173.50 2345 ---- ---- ---- ---- 182.90 +10.40 172.50 2350 ---- ---- ---- ---- 181.80 +10.30 171.50 2355 ---- ---- ---- ---- 180.80 +10.30 170.50 2360 ---- ---- ---- ---- 179.80 +10.20 169.60 2365 ---- ---- ---- ---- 178.80 +10.10 168.70 2370 ---- ---- ---- ---- 177.90 +10.20 167.70 2375 ---- ---- ---- ---- 176.90 +10.10 166.80 2380 ---- ---- ---- ---- 175.90 +10.00 165.90 2385 ---- ---- ---- ---- 175.00 +10.00 165.00 2390 ---- ---- ---- ---- 174.00 +9.90 164.10 2400 ---- ---- ---- ---- 172.20 +9.90 162.30 2410 ---- ---- ---- ---- 170.30 +9.70 160.60 2420 ---- ---- ---- ---- 168.60 +9.70 158.90 2425 ---- ---- ---- ---- 167.70 +9.60 158.10 2430 ---- ---- ---- ---- 166.80 +9.50 157.30 2440 ---- ---- ---- ---- 165.10 +9.40 155.70 2450 ---- ---- ---- ---- 163.40 +9.30 154.10 2460 ---- ---- ---- ---- 161.80 +9.30 152.50 2470 ---- ---- ---- ---- 160.10 +9.10 151.00 2475 ---- ---- ---- ---- 159.30 +9.10 150.20 2480 ---- ---- ---- ---- 158.60 +9.10 149.50 2500 ---- ---- ---- ---- 155.50 +8.90 146.60 2525 ---- ---- ---- ---- 151.80 +8.70 143.10 2550 ---- ---- ---- ---- 148.30 +8.50 139.80 2575 ---- ---- ---- ---- 145.00 +8.30 136.70 2600 ---- ---- ---- ---- 141.80 +8.10 133.70 2625 ---- ---- ---- ---- 138.80 +8.00 130.80 2650 ---- ---- ---- ---- 135.90 +7.80 128.10 2675 ---- ---- ---- ---- 133.20 +7.60 125.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 827.20 +23.30 803.90 1350 ---- ---- ---- ---- 804.50 +23.10 781.40 1375 ---- ---- ---- ---- 782.10 +22.90 759.20 1400 ---- ---- ---- ---- 759.80 +22.60 737.20 1425 ---- ---- ---- ---- 737.80 +22.40 715.40 1450 ---- ---- ---- ---- 716.00 +22.20 693.80 1475 ---- ---- ---- ---- 694.40 +22.00 672.40 1500 ---- ---- ---- ---- 673.00 +21.70 651.30 1520 ---- ---- ---- ---- 656.10 +21.60 634.50 1525 ---- ---- ---- ---- 651.90 +21.50 630.40 1530 ---- ---- ---- ---- 647.70 +21.50 626.20 1540 ---- ---- ---- ---- 639.30 +21.40 617.90 1550 ---- ---- ---- ---- 630.90 +21.20 609.70 1560 ---- ---- ---- ---- 622.60 +21.10 601.50 1570 ---- ---- ---- ---- 614.30 +21.00 593.30 1575 ---- ---- ---- ---- 610.20 +21.00 589.20 1580 ---- ---- ---- ---- 606.10 +21.00 585.10 1590 ---- ---- ---- ---- 597.80 +20.80 577.00 1600 ---- ---- ---- ---- 589.70 +20.80 568.90 1610 ---- ---- ---- ---- 581.50 +20.60 560.90 1615 ---- ---- ---- ---- 577.40 +20.50 556.90 1620 ---- ---- ---- ---- 573.40 +20.50 552.90 1625 ---- ---- ---- ---- 569.30 +20.40 548.90 1630 ---- ---- ---- ---- 565.30 +20.40 544.90 1635 ---- ---- ---- ---- 561.30 +20.40 540.90 1640 ---- ---- ---- ---- 557.30 +20.30 537.00 1645 ---- ---- ---- ---- 553.30 +20.30 533.00 1650 ---- ---- ---- ---- 549.30 +20.20 529.10 1655 ---- ---- ---- ---- 545.30 +20.20 525.10 1660 ---- ---- ---- ---- 541.30 +20.10 521.20 1665 ---- ---- ---- ---- 537.30 +20.00 517.30 1670 ---- ---- ---- ---- 533.40 +20.00 513.40 1675 ---- ---- ---- ---- 529.40 +19.90 509.50 1680 ---- ---- ---- ---- 525.50 +19.80 505.70 1685 ---- ---- ---- ---- 521.60 +19.80 501.80 1690 ---- ---- ---- ---- 517.70 +19.80 497.90 1695 ---- ---- ---- ---- 513.80 +19.70 494.10 1700 ---- ---- ---- ---- 509.90 +19.60 490.30 1705 ---- ---- ---- ---- 506.00 +19.50 486.50 1710 ---- ---- ---- ---- 502.20 +19.50 482.70 1715 ---- ---- ---- ---- 498.30 +19.40 478.90 1720 ---- ---- ---- ---- 494.50 +19.40 475.10 1725 ---- ---- ---- ---- 490.60 +19.30 471.30 1730 ---- ---- ---- ---- 486.80 +19.20 467.60 1735 ---- ---- ---- ---- 483.00 +19.10 463.90 1740 ---- ---- ---- ---- 479.30 +19.10 460.20 1745 ---- ---- ---- ---- 475.50 +19.00 456.50 1750 ---- ---- ---- ---- 471.80 +19.00 452.80 1755 ---- ---- ---- ---- 468.00 +18.90 449.10 1760 ---- ---- ---- ---- 464.30 +18.80 445.50 1765 ---- ---- ---- ---- 460.60 +18.80 441.80 1770 ---- ---- ---- ---- 456.90 +18.70 438.20 1775 ---- ---- ---- ---- 453.30 +18.70 434.60 1780 ---- ---- ---- ---- 449.60 +18.60 431.00 1785 ---- ---- ---- ---- 446.00 +18.50 427.50 1790 ---- ---- ---- ---- 442.40 +18.50 423.90 1795 ---- ---- ---- ---- 438.80 +18.40 420.40 1800 ---- ---- ---- ---- 435.30 +18.40 416.90 1805 ---- ---- ---- ---- 431.70 +18.20 413.50 1810 ---- ---- ---- ---- 428.20 +18.20 410.00 1815 ---- ---- ---- ---- 424.70 +18.10 406.60 1820 ---- ---- ---- ---- 421.20 +18.00 403.20 1825 ---- ---- ---- ---- 417.80 +18.00 399.80 1830 ---- ---- ---- ---- 414.40 +17.90 396.50 1835 ---- ---- ---- ---- 411.00 +17.90 393.10 1840 ---- ---- ---- ---- 407.60 +17.80 389.80 1845 ---- ---- ---- ---- 404.30 +17.70 386.60 1850 ---- ---- ---- ---- 400.90 +17.60 383.30 1855 ---- ---- ---- ---- 397.60 +17.50 380.10 1860 ---- ---- ---- ---- 394.40 +17.50 376.90 1865 ---- ---- ---- ---- 391.10 +17.40 373.70 1870 ---- ---- ---- ---- 387.90 +17.30 370.60 1875 ---- ---- ---- ---- 384.70 +17.20 367.50 1880 ---- ---- ---- ---- 381.60 +17.20 364.40 1885 ---- ---- ---- ---- 378.50 +17.10 361.40 1890 ---- ---- ---- ---- 375.40 +17.10 358.30 1895 ---- ---- ---- ---- 372.30 +17.00 355.30 1900 ---- ---- ---- ---- 369.20 +16.80 352.40 1905 ---- ---- ---- ---- 366.20 +16.80 349.40 1910 ---- ---- ---- ---- 363.20 +16.70 346.50 1915 ---- ---- ---- ---- 360.30 +16.70 343.60 1920 ---- ---- ---- ---- 357.40 +16.60 340.80 1925 ---- ---- ---- ---- 354.50 +16.50 338.00 1930 ---- ---- ---- ---- 351.60 +16.40 335.20 1935 ---- ---- ---- ---- 348.80 +16.40 332.40 1940 ---- ---- ---- ---- 345.90 +16.20 329.70 1945 ---- ---- ---- ---- 343.20 +16.20 327.00 1950 ---- ---- ---- ---- 340.40 +16.10 324.30 1955 ---- ---- ---- ---- 337.70 +16.00 321.70 1960 ---- ---- ---- ---- 335.00 +16.00 319.00 1965 ---- ---- ---- ---- 332.30 +15.80 316.50 1970 ---- ---- ---- ---- 329.70 +15.80 313.90 1975 ---- ---- ---- ---- 327.10 +15.70 311.40 1980 ---- ---- ---- ---- 324.50 +15.60 308.90 1985 ---- ---- ---- ---- 322.00 +15.60 306.40 1990 ---- ---- ---- ---- 319.50 +15.50 304.00 1995 ---- ---- ---- ---- 317.00 +15.40 301.60 2000 ---- ---- ---- ---- 314.60 +15.40 299.20 2005 ---- ---- ---- ---- 312.10 +15.20 296.90 2010 ---- ---- ---- ---- 309.70 +15.10 294.60 2015 ---- ---- ---- ---- 307.40 +15.10 292.30 2020 ---- ---- ---- ---- 305.10 +15.10 290.00 2025 ---- ---- ---- ---- 302.80 +15.00 287.80 2030 ---- ---- ---- ---- 300.50 +14.90 285.60 2035 ---- ---- ---- ---- 298.20 +14.80 283.40 2040 ---- ---- ---- ---- 296.00 +14.70 281.30 2045 ---- ---- ---- ---- 293.90 +14.70 279.20 2050 ---- ---- ---- ---- 291.70 +14.60 277.10 2055 ---- ---- ---- ---- 289.60 +14.50 275.10 2060 ---- ---- ---- ---- 287.50 +14.40 273.10 2065 ---- ---- ---- ---- 285.40 +14.30 271.10 2070 ---- ---- ---- ---- 283.40 +14.30 269.10 2075 ---- ---- ---- ---- 281.40 +14.20 267.20 2080 ---- ---- ---- ---- 279.50 +14.20 265.30 2085 ---- ---- ---- ---- 277.50 +14.00 263.50 2090 ---- ---- ---- ---- 275.60 +14.00 261.60 2095 ---- ---- ---- ---- 273.70 +13.90 259.80 2100 ---- ---- ---- ---- 271.90 +13.90 258.00 2105 ---- ---- ---- ---- 270.10 +13.80 256.30 2110 ---- ---- ---- ---- 268.30 +13.70 254.60 2115 ---- ---- ---- ---- 266.50 +13.60 252.90 2120 ---- ---- ---- ---- 264.80 +13.60 251.20 2125 ---- ---- ---- ---- 263.10 +13.50 249.60 2130 ---- ---- ---- ---- 261.40 +13.40 248.00 2135 ---- ---- ---- ---- 259.70 +13.30 246.40 2140 ---- ---- ---- ---- 258.10 +13.30 244.80 2145 ---- ---- ---- ---- 256.50 +13.20 243.30 2150 ---- ---- ---- ---- 254.90 +13.10 241.80 2155 ---- ---- ---- ---- 253.30 +13.00 240.30 2160 ---- ---- ---- ---- 251.80 +13.00 238.80 2165 ---- ---- ---- ---- 250.30 +12.90 237.40 2170 ---- ---- ---- ---- 248.80 +12.90 235.90 2175 ---- ---- ---- ---- 247.30 +12.80 234.50 2180 ---- ---- ---- ---- 245.90 +12.80 233.10 2185 ---- ---- ---- ---- 244.50 +12.70 231.80 2190 ---- ---- ---- ---- 243.10 +12.70 230.40 2195 ---- ---- ---- ---- 241.70 +12.60 229.10 2200 ---- ---- ---- ---- 240.30 +12.50 227.80 2205 ---- ---- ---- ---- 238.90 +12.40 226.50 2210 ---- ---- ---- ---- 237.60 +12.40 225.20 2215 ---- ---- ---- ---- 236.30 +12.30 224.00 2220 ---- ---- ---- ---- 235.00 +12.30 222.70 2225 ---- ---- ---- ---- 233.70 +12.20 221.50 2230 ---- ---- ---- ---- 232.40 +12.10 220.30 2235 ---- ---- ---- ---- 231.10 +12.00 219.10 2240 ---- ---- ---- ---- 229.90 +12.00 217.90 2245 ---- ---- ---- ---- 228.60 +11.90 216.70 2250 ---- ---- ---- ---- 227.40 +11.90 215.50 2255 ---- ---- ---- ---- 226.20 +11.80 214.40 2260 ---- ---- ---- ---- 225.00 +11.80 213.20 2265 ---- ---- ---- ---- 223.80 +11.70 212.10 2270 ---- ---- ---- ---- 222.60 +11.60 211.00 2275 ---- ---- ---- ---- 221.50 +11.70 209.80 2280 ---- ---- ---- ---- 220.30 +11.60 208.70 2285 ---- ---- ---- ---- 219.20 +11.50 207.70 2290 ---- ---- ---- ---- 218.00 +11.40 206.60 2295 ---- ---- ---- ---- 216.90 +11.40 205.50 2300 ---- ---- ---- ---- 215.80 +11.40 204.40 2305 ---- ---- ---- ---- 214.70 +11.30 203.40 2310 ---- ---- ---- ---- 213.60 +11.20 202.40 2315 ---- ---- ---- ---- 212.50 +11.20 201.30 2320 ---- ---- ---- ---- 211.50 +11.20 200.30 2325 ---- ---- ---- ---- 210.40 +11.10 199.30 2330 ---- ---- ---- ---- 209.30 +11.00 198.30 2335 ---- ---- ---- ---- 208.30 +11.00 197.30 2340 ---- ---- ---- ---- 207.30 +10.90 196.40 2345 ---- ---- ---- ---- 206.30 +10.90 195.40 2350 ---- ---- ---- ---- 205.30 +10.90 194.40 2355 ---- ---- ---- ---- 204.30 +10.80 193.50 2360 ---- ---- ---- ---- 203.30 +10.80 192.50 2365 ---- ---- ---- ---- 202.30 +10.70 191.60 2370 ---- ---- ---- ---- 201.30 +10.60 190.70 2375 ---- ---- ---- ---- 200.40 +10.60 189.80 2380 ---- ---- ---- ---- 199.40 +10.50 188.90 2385 ---- ---- ---- ---- 198.50 +10.50 188.00 2390 ---- ---- ---- ---- 197.50 +10.40 187.10 2395 ---- ---- ---- ---- 196.60 +10.40 186.20 2400 ---- ---- ---- ---- 195.70 +10.30 185.40 2410 ---- ---- ---- ---- 193.90 +10.20 183.70 2420 ---- ---- ---- ---- 192.10 +10.10 182.00 2425 ---- ---- ---- ---- 191.30 +10.10 181.20 2430 ---- ---- ---- ---- 190.40 +10.10 180.30 2440 ---- ---- ---- ---- 188.70 +10.00 178.70 2450 ---- ---- ---- ---- 187.00 +9.90 177.10 2460 ---- ---- ---- ---- 185.40 +9.80 175.60 2470 ---- ---- ---- ---- 183.80 +9.70 174.10 2475 ---- ---- ---- ---- 183.00 +9.70 173.30 2480 ---- ---- ---- ---- 182.20 +9.60 172.60 2490 ---- ---- ---- ---- 180.70 +9.60 171.10 2500 ---- ---- ---- ---- 179.20 +9.50 169.70 2525 ---- ---- ---- ---- 175.50 +9.30 166.20 2550 ---- ---- ---- ---- 172.00 +9.10 162.90 2575 ---- ---- ---- ---- 168.70 +8.90 159.80 2600 ---- ---- ---- ---- 165.60 +8.80 156.80 2625 ---- ---- ---- ---- 162.50 +8.50 154.00 2650 ---- ---- ---- ---- 159.70 +8.50 151.20 2675 ---- ---- ---- ---- 156.90 +8.20 148.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 826.00 +23.10 802.90 1375 ---- ---- ---- ---- 803.90 +22.90 781.00 1400 ---- ---- ---- ---- 782.00 +22.70 759.30 1425 ---- ---- ---- ---- 760.30 +22.40 737.90 1450 ---- ---- ---- ---- 738.90 +22.20 716.70 1475 ---- ---- ---- ---- 717.70 +22.00 695.70 1500 ---- ---- ---- ---- 696.80 +21.80 675.00 1525 ---- ---- ---- ---- 676.00 +21.50 654.50 1530 ---- ---- ---- ---- 671.90 +21.40 650.50 1540 ---- ---- ---- ---- 663.70 +21.40 642.30 1550 ---- ---- ---- ---- 655.50 +21.20 634.30 1560 ---- ---- ---- ---- 647.40 +21.20 626.20 1570 ---- ---- ---- ---- 639.30 +21.10 618.20 1575 ---- ---- ---- ---- 635.30 +21.10 614.20 1580 ---- ---- ---- ---- 631.20 +20.90 610.30 1590 ---- ---- ---- ---- 623.20 +20.90 602.30 1600 ---- ---- ---- ---- 615.20 +20.70 594.50 1610 ---- ---- ---- ---- 607.20 +20.60 586.60 1620 ---- ---- ---- ---- 599.30 +20.50 578.80 1625 ---- ---- ---- ---- 595.40 +20.50 574.90 1630 ---- ---- ---- ---- 591.40 +20.40 571.00 1635 ---- ---- ---- ---- 587.50 +20.40 567.10 1640 ---- ---- ---- ---- 583.60 +20.30 563.30 1645 ---- ---- ---- ---- 579.70 +20.30 559.40 1650 ---- ---- ---- ---- 575.80 +20.20 555.60 1655 ---- ---- ---- ---- 571.90 +20.20 551.70 1660 ---- ---- ---- ---- 568.00 +20.10 547.90 1665 ---- ---- ---- ---- 564.10 +20.00 544.10 1670 ---- ---- ---- ---- 560.20 +19.90 540.30 1675 ---- ---- ---- ---- 556.40 +19.90 536.50 1680 ---- ---- ---- ---- 552.50 +19.80 532.70 1685 ---- ---- ---- ---- 548.70 +19.80 528.90 1690 ---- ---- ---- ---- 544.90 +19.80 525.10 1695 ---- ---- ---- ---- 541.00 +19.70 521.30 1700 ---- ---- ---- ---- 537.20 +19.60 517.60 1705 ---- ---- ---- ---- 533.40 +19.60 513.80 1710 ---- ---- ---- ---- 529.60 +19.50 510.10 1715 ---- ---- ---- ---- 525.80 +19.40 506.40 1720 ---- ---- ---- ---- 522.10 +19.40 502.70 1725 ---- ---- ---- ---- 518.30 +19.30 499.00 1730 ---- ---- ---- ---- 514.50 +19.20 495.30 1735 ---- ---- ---- ---- 510.80 +19.20 491.60 1740 ---- ---- ---- ---- 507.10 +19.20 487.90 1745 ---- ---- ---- ---- 503.30 +19.10 484.20 1750 ---- ---- ---- ---- 499.60 +19.00 480.60 1755 ---- ---- ---- ---- 495.90 +19.00 476.90 1760 ---- ---- ---- ---- 492.20 +18.90 473.30 1765 ---- ---- ---- ---- 488.50 +18.80 469.70 1770 ---- ---- ---- ---- 484.90 +18.90 466.00 1775 ---- ---- ---- ---- 481.20 +18.80 462.40 1780 ---- ---- ---- ---- 477.60 +18.70 458.90 1785 ---- ---- ---- ---- 473.90 +18.60 455.30 1790 ---- ---- ---- ---- 470.30 +18.50 451.80 1795 ---- ---- ---- ---- 466.70 +18.50 448.20 1800 ---- ---- ---- ---- 463.10 +18.40 444.70 1805 ---- ---- ---- ---- 459.60 +18.40 441.20 1810 ---- ---- ---- ---- 456.00 +18.30 437.70 1815 ---- ---- ---- ---- 452.50 +18.20 434.30 1820 ---- ---- ---- ---- 449.00 +18.10 430.90 1825 ---- ---- ---- ---- 445.50 +18.10 427.40 1830 ---- ---- ---- ---- 442.10 +18.10 424.00 1835 ---- ---- ---- ---- 438.70 +18.00 420.70 1840 ---- ---- ---- ---- 435.20 +17.90 417.30 1845 ---- ---- ---- ---- 431.90 +17.90 414.00 1850 ---- ---- ---- ---- 428.50 +17.80 410.70 1855 ---- ---- ---- ---- 425.20 +17.70 407.50 1860 ---- ---- ---- ---- 421.90 +17.70 404.20 1865 ---- ---- ---- ---- 418.60 +17.60 401.00 1870 ---- ---- ---- ---- 415.30 +17.50 397.80 1875 ---- ---- ---- ---- 412.10 +17.40 394.70 1880 ---- ---- ---- ---- 408.90 +17.30 391.60 1885 ---- ---- ---- ---- 405.80 +17.30 388.50 1890 ---- ---- ---- ---- 402.60 +17.20 385.40 1895 ---- ---- ---- ---- 399.50 +17.10 382.40 1900 ---- ---- ---- ---- 396.40 +17.10 379.30 1905 ---- ---- ---- ---- 393.40 +17.00 376.40 1910 ---- ---- ---- ---- 390.40 +17.00 373.40 1915 ---- ---- ---- ---- 387.40 +16.90 370.50 1920 ---- ---- ---- ---- 384.40 +16.80 367.60 1925 ---- ---- ---- ---- 381.50 +16.80 364.70 1930 ---- ---- ---- ---- 378.60 +16.70 361.90 1935 ---- ---- ---- ---- 375.70 +16.60 359.10 1940 ---- ---- ---- ---- 372.80 +16.50 356.30 1945 ---- ---- ---- ---- 370.00 +16.40 353.60 1950 ---- ---- ---- ---- 367.20 +16.30 350.90 1955 ---- ---- ---- ---- 364.50 +16.30 348.20 1960 ---- ---- ---- ---- 361.70 +16.20 345.50 1965 ---- ---- ---- ---- 359.00 +16.10 342.90 1970 ---- ---- ---- ---- 356.40 +16.10 340.30 1975 ---- ---- ---- ---- 353.70 +16.00 337.70 1980 ---- ---- ---- ---- 351.10 +15.90 335.20 1985 ---- ---- ---- ---- 348.60 +15.90 332.70 1990 ---- ---- ---- ---- 346.00 +15.80 330.20 1995 ---- ---- ---- ---- 343.50 +15.70 327.80 2000 ---- ---- ---- ---- 341.00 +15.60 325.40 2005 ---- ---- ---- ---- 338.60 +15.60 323.00 2010 ---- ---- ---- ---- 336.10 +15.50 320.60 2015 ---- ---- ---- ---- 333.70 +15.40 318.30 2020 ---- ---- ---- ---- 331.40 +15.40 316.00 2025 ---- ---- ---- ---- 329.10 +15.30 313.80 2030 ---- ---- ---- ---- 326.70 +15.20 311.50 2035 ---- ---- ---- ---- 324.50 +15.20 309.30 2040 ---- ---- ---- ---- 322.20 +15.00 307.20 2045 ---- ---- ---- ---- 320.00 +15.00 305.00 2050 ---- ---- ---- ---- 317.80 +14.90 302.90 2055 ---- ---- ---- ---- 315.70 +14.90 300.80 2060 ---- ---- ---- ---- 313.60 +14.80 298.80 2065 ---- ---- ---- ---- 311.50 +14.70 296.80 2070 ---- ---- ---- ---- 309.40 +14.60 294.80 2075 ---- ---- ---- ---- 307.40 +14.60 292.80 2080 ---- ---- ---- ---- 305.40 +14.50 290.90 2085 ---- ---- ---- ---- 303.40 +14.40 289.00 2090 ---- ---- ---- ---- 301.50 +14.40 287.10 2095 ---- ---- ---- ---- 299.60 +14.30 285.30 2100 ---- ---- ---- ---- 297.70 +14.30 283.40 2105 ---- ---- ---- ---- 295.80 +14.10 281.70 2110 ---- ---- ---- ---- 294.00 +14.10 279.90 2115 ---- ---- ---- ---- 292.20 +14.00 278.20 2120 ---- ---- ---- ---- 290.40 +13.90 276.50 2125 ---- ---- ---- ---- 288.70 +13.90 274.80 2130 ---- ---- ---- ---- 287.00 +13.80 273.20 2135 ---- ---- ---- ---- 285.30 +13.80 271.50 2140 ---- ---- ---- ---- 283.70 +13.70 270.00 2145 ---- ---- ---- ---- 282.00 +13.60 268.40 2150 ---- ---- ---- ---- 280.40 +13.50 266.90 2155 ---- ---- ---- ---- 278.90 +13.60 265.30 2160 ---- ---- ---- ---- 277.30 +13.50 263.80 2165 ---- ---- ---- ---- 275.80 +13.40 262.40 2170 ---- ---- ---- ---- 274.30 +13.40 260.90 2175 ---- ---- ---- ---- 272.80 +13.30 259.50 2180 ---- ---- ---- ---- 271.30 +13.20 258.10 2185 ---- ---- ---- ---- 269.90 +13.20 256.70 2190 ---- ---- ---- ---- 268.50 +13.10 255.40 2195 ---- ---- ---- ---- 267.10 +13.10 254.00 2200 ---- ---- ---- ---- 265.70 +13.00 252.70 2205 ---- ---- ---- ---- 264.30 +12.90 251.40 2210 ---- ---- ---- ---- 263.00 +12.90 250.10 2215 ---- ---- ---- ---- 261.60 +12.80 248.80 2220 ---- ---- ---- ---- 260.30 +12.70 247.60 2225 ---- ---- ---- ---- 259.00 +12.60 246.40 2230 ---- ---- ---- ---- 257.80 +12.70 245.10 2235 ---- ---- ---- ---- 256.50 +12.60 243.90 2240 ---- ---- ---- ---- 255.20 +12.50 242.70 2245 ---- ---- ---- ---- 254.00 +12.40 241.60 2250 ---- ---- ---- ---- 252.80 +12.40 240.40 2255 ---- ---- ---- ---- 251.60 +12.40 239.20 2260 ---- ---- ---- ---- 250.40 +12.30 238.10 2265 ---- ---- ---- ---- 249.20 +12.20 237.00 2270 ---- ---- ---- ---- 248.00 +12.20 235.80 2275 ---- ---- ---- ---- 246.80 +12.10 234.70 2280 ---- ---- ---- ---- 245.70 +12.10 233.60 2285 ---- ---- ---- ---- 244.60 +12.10 232.50 2290 ---- ---- ---- ---- 243.40 +11.90 231.50 2295 ---- ---- ---- ---- 242.30 +11.90 230.40 2300 ---- ---- ---- ---- 241.20 +11.90 229.30 2305 ---- ---- ---- ---- 240.10 +11.80 228.30 2310 ---- ---- ---- ---- 239.00 +11.80 227.20 2315 ---- ---- ---- ---- 237.90 +11.70 226.20 2320 ---- ---- ---- ---- 236.90 +11.70 225.20 2325 ---- ---- ---- ---- 235.80 +11.60 224.20 2330 ---- ---- ---- ---- 234.80 +11.60 223.20 2335 ---- ---- ---- ---- 233.70 +11.50 222.20 2340 ---- ---- ---- ---- 232.70 +11.50 221.20 2345 ---- ---- ---- ---- 231.70 +11.40 220.30 2350 ---- ---- ---- ---- 230.70 +11.40 219.30 2355 ---- ---- ---- ---- 229.70 +11.40 218.30 2360 ---- ---- ---- ---- 228.70 +11.30 217.40 2365 ---- ---- ---- ---- 227.70 +11.20 216.50 2370 ---- ---- ---- ---- 226.70 +11.20 215.50 2375 ---- ---- ---- ---- 225.80 +11.20 214.60 2380 ---- ---- ---- ---- 224.80 +11.10 213.70 2385 ---- ---- ---- ---- 223.90 +11.10 212.80 2390 ---- ---- ---- ---- 222.90 +11.00 211.90 2400 ---- ---- ---- ---- 221.10 +10.90 210.20 2410 ---- ---- ---- ---- 219.30 +10.80 208.50 2420 ---- ---- ---- ---- 217.50 +10.70 206.80 2425 ---- ---- ---- ---- 216.60 +10.70 205.90 2430 ---- ---- ---- ---- 215.80 +10.70 205.10 2440 ---- ---- ---- ---- 214.10 +10.60 203.50 2450 ---- ---- ---- ---- 212.40 +10.50 201.90 2460 ---- ---- ---- ---- 210.80 +10.40 200.40 2470 ---- ---- ---- ---- 209.10 +10.30 198.80 2475 ---- ---- ---- ---- 208.40 +10.30 198.10 2480 ---- ---- ---- ---- 207.60 +10.30 197.30 2500 ---- ---- ---- ---- 204.50 +10.10 194.40 2525 ---- ---- ---- ---- 200.80 +9.90 190.90 2550 ---- ---- ---- ---- 197.30 +9.70 187.60 2575 ---- ---- ---- ---- 194.00 +9.60 184.40 2600 ---- ---- ---- ---- 190.80 +9.40 181.40 2625 ---- ---- ---- ---- 187.70 +9.20 178.50 2650 ---- ---- ---- ---- 184.80 +9.10 175.70 2675 ---- ---- ---- ---- 182.00 +8.90 173.10 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 843.60 +22.90 820.70 1375 ---- ---- ---- ---- 821.80 +22.60 799.20 1400 ---- ---- ---- ---- 800.30 +22.50 777.80 1425 ---- ---- ---- ---- 779.00 +22.30 756.70 1450 ---- ---- ---- ---- 757.80 +22.00 735.80 1475 ---- ---- ---- ---- 736.80 +21.80 715.00 1500 ---- ---- ---- ---- 716.00 +21.60 694.40 1525 ---- ---- ---- ---- 695.40 +21.30 674.10 1550 ---- ---- ---- ---- 675.00 +21.10 653.90 1560 ---- ---- ---- ---- 666.90 +21.00 645.90 1570 ---- ---- ---- ---- 658.80 +20.90 637.90 1575 ---- ---- ---- ---- 654.80 +20.90 633.90 1580 ---- ---- ---- ---- 650.80 +20.90 629.90 1590 ---- ---- ---- ---- 642.70 +20.70 622.00 1600 ---- ---- ---- ---- 634.70 +20.60 614.10 1610 ---- ---- ---- ---- 626.80 +20.60 606.20 1620 ---- ---- ---- ---- 618.80 +20.40 598.40 1625 ---- ---- ---- ---- 614.90 +20.40 594.50 1630 ---- ---- ---- ---- 610.90 +20.30 590.60 1640 ---- ---- ---- ---- 603.00 +20.20 582.80 1650 ---- ---- ---- ---- 595.20 +20.20 575.00 1655 ---- ---- ---- ---- 591.30 +20.10 571.20 1660 ---- ---- ---- ---- 587.40 +20.10 567.30 1665 ---- ---- ---- ---- 583.50 +20.00 563.50 1670 ---- ---- ---- ---- 579.60 +20.00 559.60 1675 ---- ---- ---- ---- 575.70 +19.90 555.80 1680 ---- ---- ---- ---- 571.80 +19.80 552.00 1685 ---- ---- ---- ---- 568.00 +19.80 548.20 1690 ---- ---- ---- ---- 564.10 +19.70 544.40 1695 ---- ---- ---- ---- 560.30 +19.70 540.60 1700 ---- ---- ---- ---- 556.50 +19.70 536.80 1705 ---- ---- ---- ---- 552.70 +19.60 533.10 1710 ---- ---- ---- ---- 548.80 +19.50 529.30 1715 ---- ---- ---- ---- 545.00 +19.40 525.60 1720 ---- ---- ---- ---- 541.30 +19.40 521.90 1725 ---- ---- ---- ---- 537.50 +19.40 518.10 1730 ---- ---- ---- ---- 533.70 +19.30 514.40 1735 ---- ---- ---- ---- 530.00 +19.30 510.70 1740 ---- ---- ---- ---- 526.20 +19.10 507.10 1745 ---- ---- ---- ---- 522.50 +19.10 503.40 1750 ---- ---- ---- ---- 518.80 +19.10 499.70 1755 ---- ---- ---- ---- 515.10 +19.00 496.10 1760 ---- ---- ---- ---- 511.40 +18.90 492.50 1765 ---- ---- ---- ---- 507.70 +18.90 488.80 1770 ---- ---- ---- ---- 504.10 +18.90 485.20 1775 ---- ---- ---- ---- 500.40 +18.70 481.70 1780 ---- ---- ---- ---- 496.80 +18.70 478.10 1785 ---- ---- ---- ---- 493.20 +18.70 474.50 1790 ---- ---- ---- ---- 489.60 +18.60 471.00 1795 ---- ---- ---- ---- 486.00 +18.50 467.50 1800 ---- ---- ---- ---- 482.50 +18.50 464.00 1805 ---- ---- ---- ---- 478.90 +18.40 460.50 1810 ---- ---- ---- ---- 475.40 +18.30 457.10 1815 ---- ---- ---- ---- 471.90 +18.30 453.60 1820 ---- ---- ---- ---- 468.40 +18.20 450.20 1825 ---- ---- ---- ---- 465.00 +18.20 446.80 1830 ---- ---- ---- ---- 461.50 +18.10 443.40 1835 ---- ---- ---- ---- 458.10 +18.00 440.10 1840 ---- ---- ---- ---- 454.70 +18.00 436.70 1845 ---- ---- ---- ---- 451.40 +18.00 433.40 1850 ---- ---- ---- ---- 448.00 +17.80 430.20 1855 ---- ---- ---- ---- 444.70 +17.80 426.90 1860 ---- ---- ---- ---- 441.40 +17.70 423.70 1865 ---- ---- ---- ---- 438.10 +17.60 420.50 1870 ---- ---- ---- ---- 434.90 +17.60 417.30 1875 ---- ---- ---- ---- 431.70 +17.50 414.20 1880 ---- ---- ---- ---- 428.50 +17.50 411.00 1885 ---- ---- ---- ---- 425.30 +17.40 407.90 1890 ---- ---- ---- ---- 422.20 +17.30 404.90 1895 ---- ---- ---- ---- 419.10 +17.30 401.80 1900 ---- ---- ---- ---- 416.00 +17.20 398.80 1905 ---- ---- ---- ---- 413.00 +17.10 395.90 1910 ---- ---- ---- ---- 410.00 +17.10 392.90 1915 ---- ---- ---- ---- 407.00 +17.00 390.00 1920 ---- ---- ---- ---- 404.00 +16.90 387.10 1925 ---- ---- ---- ---- 401.10 +16.90 384.20 1930 ---- ---- ---- ---- 398.20 +16.80 381.40 1935 ---- ---- ---- ---- 395.30 +16.70 378.60 1940 ---- ---- ---- ---- 392.50 +16.70 375.80 1945 ---- ---- ---- ---- 389.60 +16.50 373.10 1950 ---- ---- ---- ---- 386.80 +16.50 370.30 1955 ---- ---- ---- ---- 384.10 +16.40 367.70 1960 ---- ---- ---- ---- 381.40 +16.40 365.00 1965 ---- ---- ---- ---- 378.70 +16.30 362.40 1970 ---- ---- ---- ---- 376.00 +16.20 359.80 1975 ---- ---- ---- ---- 373.40 +16.20 357.20 1980 ---- ---- ---- ---- 370.70 +16.00 354.70 1985 ---- ---- ---- ---- 368.20 +16.10 352.10 1990 ---- ---- ---- ---- 365.60 +15.90 349.70 1995 ---- ---- ---- ---- 363.10 +15.90 347.20 2000 ---- ---- ---- ---- 360.60 +15.80 344.80 2005 ---- ---- ---- ---- 358.10 +15.70 342.40 2010 ---- ---- ---- ---- 355.70 +15.70 340.00 2015 ---- ---- ---- ---- 353.30 +15.60 337.70 2020 ---- ---- ---- ---- 350.90 +15.50 335.40 2025 ---- ---- ---- ---- 348.60 +15.50 333.10 2030 ---- ---- ---- ---- 346.30 +15.40 330.90 2035 ---- ---- ---- ---- 344.00 +15.30 328.70 2040 ---- ---- ---- ---- 341.80 +15.30 326.50 2045 ---- ---- ---- ---- 339.60 +15.30 324.30 2050 ---- ---- ---- ---- 337.40 +15.20 322.20 2055 ---- ---- ---- ---- 335.20 +15.10 320.10 2060 ---- ---- ---- ---- 333.10 +15.00 318.10 2065 ---- ---- ---- ---- 331.00 +15.00 316.00 2070 ---- ---- ---- ---- 328.90 +14.90 314.00 2075 ---- ---- ---- ---- 326.90 +14.80 312.10 2080 ---- ---- ---- ---- 324.90 +14.80 310.10 2085 ---- ---- ---- ---- 322.90 +14.70 308.20 2090 ---- ---- ---- ---- 320.90 +14.60 306.30 2095 ---- ---- ---- ---- 319.00 +14.50 304.50 2100 ---- ---- ---- ---- 317.10 +14.40 302.70 2105 ---- ---- ---- ---- 315.30 +14.40 300.90 2110 ---- ---- ---- ---- 313.50 +14.40 299.10 2115 ---- ---- ---- ---- 311.70 +14.30 297.40 2120 ---- ---- ---- ---- 309.90 +14.20 295.70 2125 ---- ---- ---- ---- 308.20 +14.20 294.00 2130 ---- ---- ---- ---- 306.40 +14.10 292.30 2135 ---- ---- ---- ---- 304.80 +14.10 290.70 2140 ---- ---- ---- ---- 303.10 +14.00 289.10 2145 ---- ---- ---- ---- 301.50 +13.90 287.60 2150 ---- ---- ---- ---- 299.90 +13.90 286.00 2155 ---- ---- ---- ---- 298.30 +13.80 284.50 2160 ---- ---- ---- ---- 296.80 +13.80 283.00 2165 ---- ---- ---- ---- 295.30 +13.70 281.60 2170 ---- ---- ---- ---- 293.80 +13.70 280.10 2175 ---- ---- ---- ---- 292.30 +13.60 278.70 2180 ---- ---- ---- ---- 290.80 +13.50 277.30 2185 ---- ---- ---- ---- 289.40 +13.40 276.00 2190 ---- ---- ---- ---- 288.00 +13.40 274.60 2195 ---- ---- ---- ---- 286.60 +13.30 273.30 2200 ---- ---- ---- ---- 285.30 +13.30 272.00 2205 ---- ---- ---- ---- 283.90 +13.20 270.70 2210 ---- ---- ---- ---- 282.60 +13.20 269.40 2215 ---- ---- ---- ---- 281.30 +13.10 268.20 2220 ---- ---- ---- ---- 280.00 +13.10 266.90 2225 ---- ---- ---- ---- 278.70 +13.00 265.70 2230 ---- ---- ---- ---- 277.50 +13.00 264.50 2235 ---- ---- ---- ---- 276.20 +12.90 263.30 2240 ---- ---- ---- ---- 275.00 +12.80 262.20 2245 ---- ---- ---- ---- 273.80 +12.80 261.00 2250 ---- ---- ---- ---- 272.60 +12.70 259.90 2255 ---- ---- ---- ---- 271.40 +12.70 258.70 2260 ---- ---- ---- ---- 270.20 +12.60 257.60 2265 ---- ---- ---- ---- 269.10 +12.60 256.50 2270 ---- ---- ---- ---- 267.90 +12.50 255.40 2275 ---- ---- ---- ---- 266.80 +12.50 254.30 2280 ---- ---- ---- ---- 265.70 +12.40 253.30 2285 ---- ---- ---- ---- 264.60 +12.40 252.20 2290 ---- ---- ---- ---- 263.50 +12.40 251.10 2295 ---- ---- ---- ---- 262.40 +12.30 250.10 2300 ---- ---- ---- ---- 261.30 +12.20 249.10 2305 ---- ---- ---- ---- 260.20 +12.20 248.00 2310 ---- ---- ---- ---- 259.20 +12.20 247.00 2315 ---- ---- ---- ---- 258.10 +12.10 246.00 2320 ---- ---- ---- ---- 257.10 +12.10 245.00 2325 ---- ---- ---- ---- 256.00 +12.00 244.00 2330 ---- ---- ---- ---- 255.00 +11.90 243.10 2335 ---- ---- ---- ---- 254.00 +11.90 242.10 2340 ---- ---- ---- ---- 253.00 +11.90 241.10 2345 ---- ---- ---- ---- 252.00 +11.80 240.20 2350 ---- ---- ---- ---- 251.00 +11.80 239.20 2355 ---- ---- ---- ---- 250.00 +11.70 238.30 2360 ---- ---- ---- ---- 249.10 +11.70 237.40 2365 ---- ---- ---- ---- 248.10 +11.60 236.50 2370 ---- ---- ---- ---- 247.20 +11.60 235.60 2375 ---- ---- ---- ---- 246.20 +11.50 234.70 2380 ---- ---- ---- ---- 245.30 +11.50 233.80 2385 ---- ---- ---- ---- 244.40 +11.50 232.90 2390 ---- ---- ---- ---- 243.50 +11.50 232.00 2395 ---- ---- ---- ---- 242.60 +11.40 231.20 2400 ---- ---- ---- ---- 241.70 +11.40 230.30 2410 ---- ---- ---- ---- 239.90 +11.20 228.70 2420 ---- ---- ---- ---- 238.20 +11.20 227.00 2425 ---- ---- ---- ---- 237.30 +11.10 226.20 2430 ---- ---- ---- ---- 236.50 +11.10 225.40 2440 ---- ---- ---- ---- 234.80 +11.00 223.80 2450 ---- ---- ---- ---- 233.20 +11.00 222.20 2460 ---- ---- ---- ---- 231.60 +10.90 220.70 2470 ---- ---- ---- ---- 230.00 +10.80 219.20 2475 ---- ---- ---- ---- 229.20 +10.70 218.50 2480 ---- ---- ---- ---- 228.40 +10.70 217.70 2490 ---- ---- ---- ---- 226.90 +10.60 216.30 2500 ---- ---- ---- ---- 225.40 +10.50 214.90 2525 ---- ---- ---- ---- 221.80 +10.30 211.50 2550 ---- ---- ---- ---- 218.40 +10.20 208.20 2575 ---- ---- ---- ---- 215.10 +10.00 205.10 2600 ---- ---- ---- ---- 212.00 +9.90 202.10 2625 ---- ---- ---- ---- 209.00 +9.70 199.30 2650 ---- ---- ---- ---- 206.20 +9.60 196.60 2675 ---- ---- ---- ---- 203.50 +9.40 194.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 841.10 +22.70 818.40 1400 ---- ---- ---- ---- 819.90 +22.60 797.30 1425 ---- ---- ---- ---- 798.80 +22.30 776.50 1450 ---- ---- ---- ---- 778.10 +22.10 756.00 1475 ---- ---- ---- ---- 757.50 +21.90 735.60 1500 ---- ---- ---- ---- 737.10 +21.70 715.40 1525 ---- ---- ---- ---- 716.90 +21.40 695.50 1550 ---- ---- ---- ---- 696.90 +21.20 675.70 1570 ---- ---- ---- ---- 681.10 +21.00 660.10 1575 ---- ---- ---- ---- 677.20 +21.00 656.20 1580 ---- ---- ---- ---- 673.20 +20.90 652.30 1590 ---- ---- ---- ---- 665.40 +20.80 644.60 1600 ---- ---- ---- ---- 657.60 +20.70 636.90 1610 ---- ---- ---- ---- 649.80 +20.60 629.20 1620 ---- ---- ---- ---- 642.10 +20.60 621.50 1625 ---- ---- ---- ---- 638.20 +20.50 617.70 1630 ---- ---- ---- ---- 634.40 +20.50 613.90 1640 ---- ---- ---- ---- 626.70 +20.30 606.40 1650 ---- ---- ---- ---- 619.00 +20.20 598.80 1660 ---- ---- ---- ---- 611.40 +20.10 591.30 1670 ---- ---- ---- ---- 603.80 +20.00 583.80 1675 ---- ---- ---- ---- 600.00 +19.90 580.10 1680 ---- ---- ---- ---- 596.30 +19.90 576.40 1685 ---- ---- ---- ---- 592.50 +19.90 572.60 1690 ---- ---- ---- ---- 588.70 +19.80 568.90 1695 ---- ---- ---- ---- 585.00 +19.80 565.20 1700 ---- ---- ---- ---- 581.30 +19.70 561.60 1705 ---- ---- ---- ---- 577.50 +19.60 557.90 1710 ---- ---- ---- ---- 573.80 +19.60 554.20 1715 ---- ---- ---- ---- 570.10 +19.60 550.50 1720 ---- ---- ---- ---- 566.40 +19.50 546.90 1725 ---- ---- ---- ---- 562.70 +19.50 543.20 1730 ---- ---- ---- ---- 559.00 +19.40 539.60 1735 ---- ---- ---- ---- 555.30 +19.30 536.00 1740 ---- ---- ---- ---- 551.60 +19.30 532.30 1745 ---- ---- ---- ---- 547.90 +19.20 528.70 1750 ---- ---- ---- ---- 544.30 +19.20 525.10 1755 ---- ---- ---- ---- 540.60 +19.10 521.50 1760 ---- ---- ---- ---- 537.00 +19.10 517.90 1765 ---- ---- ---- ---- 533.30 +19.00 514.30 1770 ---- ---- ---- ---- 529.70 +18.90 510.80 1775 ---- ---- ---- ---- 526.10 +18.90 507.20 1780 ---- ---- ---- ---- 522.50 +18.90 503.60 1785 ---- ---- ---- ---- 518.90 +18.80 500.10 1790 ---- ---- ---- ---- 515.30 +18.70 496.60 1795 ---- ---- ---- ---- 511.70 +18.70 493.00 1800 ---- ---- ---- ---- 508.10 +18.60 489.50 1805 ---- ---- ---- ---- 504.60 +18.60 486.00 1810 ---- ---- ---- ---- 501.00 +18.40 482.60 1815 ---- ---- ---- ---- 497.50 +18.40 479.10 1820 ---- ---- ---- ---- 494.00 +18.40 475.60 1825 ---- ---- ---- ---- 490.50 +18.30 472.20 1830 ---- ---- ---- ---- 487.00 +18.20 468.80 1835 ---- ---- ---- ---- 483.60 +18.20 465.40 1840 ---- ---- ---- ---- 480.10 +18.10 462.00 1845 ---- ---- ---- ---- 476.70 +18.10 458.60 1850 ---- ---- ---- ---- 473.30 +18.00 455.30 1855 ---- ---- ---- ---- 469.90 +17.90 452.00 1860 ---- ---- ---- ---- 466.60 +17.90 448.70 1865 ---- ---- ---- ---- 463.20 +17.80 445.40 1870 ---- ---- ---- ---- 459.90 +17.70 442.20 1875 ---- ---- ---- ---- 456.70 +17.70 439.00 1880 ---- ---- ---- ---- 453.40 +17.60 435.80 1885 ---- ---- ---- ---- 450.20 +17.60 432.60 1890 ---- ---- ---- ---- 447.00 +17.50 429.50 1895 ---- ---- ---- ---- 443.80 +17.40 426.40 1900 ---- ---- ---- ---- 440.70 +17.40 423.30 1905 ---- ---- ---- ---- 437.50 +17.30 420.20 1910 ---- ---- ---- ---- 434.50 +17.30 417.20 1915 ---- ---- ---- ---- 431.40 +17.20 414.20 1920 ---- ---- ---- ---- 428.40 +17.20 411.20 1925 ---- ---- ---- ---- 425.40 +17.10 408.30 1930 ---- ---- ---- ---- 422.40 +17.00 405.40 1935 ---- ---- ---- ---- 419.50 +17.00 402.50 1940 ---- ---- ---- ---- 416.60 +16.90 399.70 1945 ---- ---- ---- ---- 413.70 +16.80 396.90 1950 ---- ---- ---- ---- 410.80 +16.70 394.10 1955 ---- ---- ---- ---- 408.00 +16.70 391.30 1960 ---- ---- ---- ---- 405.20 +16.60 388.60 1965 ---- ---- ---- ---- 402.40 +16.50 385.90 1970 ---- ---- ---- ---- 399.70 +16.50 383.20 1975 ---- ---- ---- ---- 397.00 +16.40 380.60 1980 ---- ---- ---- ---- 394.30 +16.30 378.00 1985 ---- ---- ---- ---- 391.70 +16.30 375.40 1990 ---- ---- ---- ---- 389.10 +16.20 372.90 1995 ---- ---- ---- ---- 386.50 +16.10 370.40 2000 ---- ---- ---- ---- 384.00 +16.10 367.90 2005 ---- ---- ---- ---- 381.40 +16.00 365.40 2010 ---- ---- ---- ---- 378.90 +15.90 363.00 2015 ---- ---- ---- ---- 376.50 +15.90 360.60 2020 ---- ---- ---- ---- 374.10 +15.90 358.20 2025 ---- ---- ---- ---- 371.70 +15.80 355.90 2030 ---- ---- ---- ---- 369.30 +15.70 353.60 2035 ---- ---- ---- ---- 367.00 +15.70 351.30 2040 ---- ---- ---- ---- 364.70 +15.60 349.10 2045 ---- ---- ---- ---- 362.40 +15.50 346.90 2050 ---- ---- ---- ---- 360.10 +15.40 344.70 2055 ---- ---- ---- ---- 357.90 +15.40 342.50 2060 ---- ---- ---- ---- 355.70 +15.30 340.40 2065 ---- ---- ---- ---- 353.60 +15.30 338.30 2070 ---- ---- ---- ---- 351.50 +15.20 336.30 2075 ---- ---- ---- ---- 349.40 +15.10 334.30 2080 ---- ---- ---- ---- 347.30 +15.00 332.30 2085 ---- ---- ---- ---- 345.30 +15.00 330.30 2090 ---- ---- ---- ---- 343.30 +15.00 328.30 2095 ---- ---- ---- ---- 341.30 +14.90 326.40 2100 ---- ---- ---- ---- 339.40 +14.80 324.60 2105 ---- ---- ---- ---- 337.50 +14.80 322.70 2110 ---- ---- ---- ---- 335.60 +14.70 320.90 2115 ---- ---- ---- ---- 333.70 +14.60 319.10 2120 ---- ---- ---- ---- 331.90 +14.60 317.30 2125 ---- ---- ---- ---- 330.10 +14.50 315.60 2130 ---- ---- ---- ---- 328.40 +14.50 313.90 2135 ---- ---- ---- ---- 326.60 +14.40 312.20 2140 ---- ---- ---- ---- 324.90 +14.30 310.60 2145 ---- ---- ---- ---- 323.20 +14.20 309.00 2150 ---- ---- ---- ---- 321.60 +14.20 307.40 2155 ---- ---- ---- ---- 320.00 +14.20 305.80 2160 ---- ---- ---- ---- 318.40 +14.10 304.30 2165 ---- ---- ---- ---- 316.80 +14.00 302.80 2170 ---- ---- ---- ---- 315.30 +14.00 301.30 2175 ---- ---- ---- ---- 313.80 +13.90 299.90 2180 ---- ---- ---- ---- 312.30 +13.90 298.40 2185 ---- ---- ---- ---- 310.80 +13.80 297.00 2190 ---- ---- ---- ---- 309.40 +13.70 295.70 2195 ---- ---- ---- ---- 308.00 +13.70 294.30 2200 ---- ---- ---- ---- 306.60 +13.60 293.00 2205 ---- ---- ---- ---- 305.30 +13.60 291.70 2210 ---- ---- ---- ---- 303.90 +13.50 290.40 2215 ---- ---- ---- ---- 302.60 +13.50 289.10 2220 ---- ---- ---- ---- 301.30 +13.40 287.90 2225 ---- ---- ---- ---- 300.00 +13.40 286.60 2230 ---- ---- ---- ---- 298.70 +13.30 285.40 2235 ---- ---- ---- ---- 297.50 +13.30 284.20 2240 ---- ---- ---- ---- 296.30 +13.30 283.00 2245 ---- ---- ---- ---- 295.00 +13.10 281.90 2250 ---- ---- ---- ---- 293.80 +13.10 280.70 2255 ---- ---- ---- ---- 292.70 +13.10 279.60 2260 ---- ---- ---- ---- 291.50 +13.00 278.50 2265 ---- ---- ---- ---- 290.30 +12.90 277.40 2270 ---- ---- ---- ---- 289.20 +12.90 276.30 2275 ---- ---- ---- ---- 288.10 +12.90 275.20 2280 ---- ---- ---- ---- 287.00 +12.90 274.10 2285 ---- ---- ---- ---- 285.90 +12.80 273.10 2290 ---- ---- ---- ---- 284.80 +12.80 272.00 2295 ---- ---- ---- ---- 283.70 +12.70 271.00 2300 ---- ---- ---- ---- 282.60 +12.60 270.00 2305 ---- ---- ---- ---- 281.50 +12.50 269.00 2310 ---- ---- ---- ---- 280.50 +12.60 267.90 2315 ---- ---- ---- ---- 279.40 +12.50 266.90 2320 ---- ---- ---- ---- 278.40 +12.40 266.00 2325 ---- ---- ---- ---- 277.40 +12.40 265.00 2330 ---- ---- ---- ---- 276.40 +12.40 264.00 2335 ---- ---- ---- ---- 275.40 +12.30 263.10 2340 ---- ---- ---- ---- 274.40 +12.30 262.10 2345 ---- ---- ---- ---- 273.40 +12.20 261.20 2350 ---- ---- ---- ---- 272.40 +12.20 260.20 2355 ---- ---- ---- ---- 271.40 +12.10 259.30 2360 ---- ---- ---- ---- 270.50 +12.10 258.40 2365 ---- ---- ---- ---- 269.50 +12.00 257.50 2370 ---- ---- ---- ---- 268.60 +12.00 256.60 2375 ---- ---- ---- ---- 267.70 +12.00 255.70 2380 ---- ---- ---- ---- 266.70 +11.90 254.80 2385 ---- ---- ---- ---- 265.80 +11.90 253.90 2390 ---- ---- ---- ---- 264.90 +11.80 253.10 2395 ---- ---- ---- ---- 264.00 +11.80 252.20 2400 ---- ---- ---- ---- 263.10 +11.70 251.40 2405 ---- ---- ---- ---- 262.30 +11.80 250.50 2410 ---- ---- ---- ---- 261.40 +11.70 249.70 2420 ---- ---- ---- ---- 259.70 +11.60 248.10 2425 ---- ---- ---- ---- 258.80 +11.50 247.30 2430 ---- ---- ---- ---- 258.00 +11.50 246.50 2440 ---- ---- ---- ---- 256.30 +11.40 244.90 2450 ---- ---- ---- ---- 254.70 +11.40 243.30 2460 ---- ---- ---- ---- 253.10 +11.30 241.80 2470 ---- ---- ---- ---- 251.60 +11.30 240.30 2475 ---- ---- ---- ---- 250.80 +11.20 239.60 2480 ---- ---- ---- ---- 250.00 +11.10 238.90 2490 ---- ---- ---- ---- 248.50 +11.10 237.40 2500 ---- ---- ---- ---- 247.00 +11.00 236.00 2525 ---- ---- ---- ---- 243.50 +10.90 232.60 2550 ---- ---- ---- ---- 240.10 +10.70 229.40 2575 ---- ---- ---- ---- 236.80 +10.50 226.30 2600 ---- ---- ---- ---- 233.70 +10.30 223.40 2625 ---- ---- ---- ---- 230.80 +10.20 220.60 2650 ---- ---- ---- ---- 228.00 +10.10 217.90 2675 ---- ---- ---- ---- 225.30 +10.00 215.30 2700 ---- ---- ---- ---- 222.70 +9.80 212.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 834.90 +22.50 812.40 1425 ---- ---- ---- ---- 814.20 +22.30 791.90 1450 ---- ---- ---- ---- 793.60 +22.00 771.60 1475 ---- ---- ---- ---- 773.30 +21.80 751.50 1500 ---- ---- ---- ---- 753.20 +21.70 731.50 1525 ---- ---- ---- ---- 733.20 +21.40 711.80 1550 ---- ---- ---- ---- 713.50 +21.20 692.30 1575 ---- ---- ---- ---- 693.90 +20.90 673.00 1580 ---- ---- ---- ---- 690.00 +20.90 669.10 1590 ---- ---- ---- ---- 682.30 +20.80 661.50 1600 ---- ---- ---- ---- 674.60 +20.70 653.90 1610 ---- ---- ---- ---- 666.90 +20.60 646.30 1620 ---- ---- ---- ---- 659.20 +20.50 638.70 1625 ---- ---- ---- ---- 655.40 +20.50 634.90 1630 ---- ---- ---- ---- 651.60 +20.40 631.20 1640 ---- ---- ---- ---- 644.00 +20.40 623.60 1650 ---- ---- ---- ---- 636.40 +20.20 616.20 1660 ---- ---- ---- ---- 628.90 +20.20 608.70 1670 ---- ---- ---- ---- 621.30 +20.00 601.30 1675 ---- ---- ---- ---- 617.60 +20.00 597.60 1680 ---- ---- ---- ---- 613.90 +20.00 593.90 1685 ---- ---- ---- ---- 610.10 +19.90 590.20 1690 ---- ---- ---- ---- 606.40 +19.80 586.60 1695 ---- ---- ---- ---- 602.70 +19.80 582.90 1700 ---- ---- ---- ---- 599.00 +19.80 579.20 1705 ---- ---- ---- ---- 595.30 +19.70 575.60 1710 ---- ---- ---- ---- 591.60 +19.70 571.90 1715 ---- ---- ---- ---- 587.90 +19.60 568.30 1720 ---- ---- ---- ---- 584.20 +19.50 564.70 1725 ---- ---- ---- ---- 580.50 +19.40 561.10 1730 ---- ---- ---- ---- 576.90 +19.40 557.50 1735 ---- ---- ---- ---- 573.20 +19.40 553.80 1740 ---- ---- ---- ---- 569.60 +19.30 550.30 1745 ---- ---- ---- ---- 565.90 +19.20 546.70 1750 ---- ---- ---- ---- 562.30 +19.20 543.10 1755 ---- ---- ---- ---- 558.60 +19.10 539.50 1760 ---- ---- ---- ---- 555.00 +19.10 535.90 1765 ---- ---- ---- ---- 551.40 +19.00 532.40 1770 ---- ---- ---- ---- 547.80 +19.00 528.80 1775 ---- ---- ---- ---- 544.20 +18.90 525.30 1780 ---- ---- ---- ---- 540.60 +18.80 521.80 1785 ---- ---- ---- ---- 537.00 +18.80 518.20 1790 ---- ---- ---- ---- 533.50 +18.80 514.70 1795 ---- ---- ---- ---- 529.90 +18.70 511.20 1800 ---- ---- ---- ---- 526.40 +18.70 507.70 1805 ---- ---- ---- ---- 522.80 +18.60 504.20 1810 ---- ---- ---- ---- 519.30 +18.60 500.70 1815 ---- ---- ---- ---- 515.80 +18.50 497.30 1820 ---- ---- ---- ---- 512.30 +18.50 493.80 1825 ---- ---- ---- ---- 508.80 +18.40 490.40 1830 ---- ---- ---- ---- 505.30 +18.30 487.00 1835 ---- ---- ---- ---- 501.80 +18.20 483.60 1840 ---- ---- ---- ---- 498.40 +18.20 480.20 1845 ---- ---- ---- ---- 495.00 +18.20 476.80 1850 ---- ---- ---- ---- 491.60 +18.10 473.50 1855 ---- ---- ---- ---- 488.20 +18.00 470.20 1860 ---- ---- ---- ---- 484.80 +17.90 466.90 1865 ---- ---- ---- ---- 481.50 +17.90 463.60 1870 ---- ---- ---- ---- 478.20 +17.90 460.30 1875 ---- ---- ---- ---- 474.90 +17.80 457.10 1880 ---- ---- ---- ---- 471.60 +17.70 453.90 1885 ---- ---- ---- ---- 468.40 +17.70 450.70 1890 ---- ---- ---- ---- 465.20 +17.60 447.60 1895 ---- ---- ---- ---- 462.00 +17.60 444.40 1900 ---- ---- ---- ---- 458.80 +17.50 441.30 1905 ---- ---- ---- ---- 455.70 +17.40 438.30 1910 ---- ---- ---- ---- 452.60 +17.40 435.20 1915 ---- ---- ---- ---- 449.50 +17.30 432.20 1920 ---- ---- ---- ---- 446.50 +17.30 429.20 1925 ---- ---- ---- ---- 443.40 +17.10 426.30 1930 ---- ---- ---- ---- 440.50 +17.20 423.30 1935 ---- ---- ---- ---- 437.50 +17.10 420.40 1940 ---- ---- ---- ---- 434.60 +17.00 417.60 1945 ---- ---- ---- ---- 431.70 +17.00 414.70 1950 ---- ---- ---- ---- 428.80 +16.90 411.90 1955 ---- ---- ---- ---- 426.00 +16.80 409.20 1960 ---- ---- ---- ---- 423.20 +16.80 406.40 1965 ---- ---- ---- ---- 420.40 +16.70 403.70 1970 ---- ---- ---- ---- 417.60 +16.60 401.00 1975 ---- ---- ---- ---- 414.90 +16.50 398.40 1980 ---- ---- ---- ---- 412.20 +16.50 395.70 1985 ---- ---- ---- ---- 409.60 +16.50 393.10 1990 ---- ---- ---- ---- 406.90 +16.30 390.60 1995 ---- ---- ---- ---- 404.40 +16.30 388.10 2000 ---- ---- ---- ---- 401.80 +16.30 385.50 2005 ---- ---- ---- ---- 399.30 +16.20 383.10 2010 ---- ---- ---- ---- 396.70 +16.10 380.60 2015 ---- ---- ---- ---- 394.30 +16.10 378.20 2020 ---- ---- ---- ---- 391.80 +16.00 375.80 2025 ---- ---- ---- ---- 389.40 +15.90 373.50 2030 ---- ---- ---- ---- 387.00 +15.80 371.20 2035 ---- ---- ---- ---- 384.70 +15.80 368.90 2040 ---- ---- ---- ---- 382.40 +15.80 366.60 2045 ---- ---- ---- ---- 380.10 +15.70 364.40 2050 ---- ---- ---- ---- 377.80 +15.60 362.20 2055 ---- ---- ---- ---- 375.60 +15.60 360.00 2060 ---- ---- ---- ---- 373.40 +15.50 357.90 2065 ---- ---- ---- ---- 371.20 +15.40 355.80 2070 ---- ---- ---- ---- 369.10 +15.40 353.70 2075 ---- ---- ---- ---- 367.00 +15.30 351.70 2080 ---- ---- ---- ---- 364.90 +15.20 349.70 2085 ---- ---- ---- ---- 362.90 +15.20 347.70 2090 ---- ---- ---- ---- 360.90 +15.20 345.70 2095 ---- ---- ---- ---- 358.90 +15.10 343.80 2100 ---- ---- ---- ---- 356.90 +15.00 341.90 2105 ---- ---- ---- ---- 355.00 +14.90 340.10 2110 ---- ---- ---- ---- 353.10 +14.90 338.20 2115 ---- ---- ---- ---- 351.30 +14.90 336.40 2120 ---- ---- ---- ---- 349.40 +14.70 334.70 2125 ---- ---- ---- ---- 347.60 +14.70 332.90 2130 ---- ---- ---- ---- 345.90 +14.70 331.20 2135 ---- ---- ---- ---- 344.10 +14.60 329.50 2140 ---- ---- ---- ---- 342.40 +14.50 327.90 2145 ---- ---- ---- ---- 340.70 +14.50 326.20 2150 ---- ---- ---- ---- 339.10 +14.50 324.60 2155 ---- ---- ---- ---- 337.50 +14.40 323.10 2160 ---- ---- ---- ---- 335.90 +14.40 321.50 2165 ---- ---- ---- ---- 334.30 +14.30 320.00 2170 ---- ---- ---- ---- 332.80 +14.20 318.60 2175 ---- ---- ---- ---- 331.30 +14.20 317.10 2180 ---- ---- ---- ---- 329.80 +14.10 315.70 2185 ---- ---- ---- ---- 328.30 +14.00 314.30 2190 ---- ---- ---- ---- 326.90 +14.00 312.90 2195 ---- ---- ---- ---- 325.50 +14.00 311.50 2200 ---- ---- ---- ---- 324.10 +13.90 310.20 2205 ---- ---- ---- ---- 322.70 +13.80 308.90 2210 ---- ---- ---- ---- 321.40 +13.80 307.60 2215 ---- ---- ---- ---- 320.10 +13.70 306.40 2220 ---- ---- ---- ---- 318.80 +13.70 305.10 2225 ---- ---- ---- ---- 317.50 +13.60 303.90 2230 ---- ---- ---- ---- 316.30 +13.60 302.70 2235 ---- ---- ---- ---- 315.00 +13.50 301.50 2240 ---- ---- ---- ---- 313.80 +13.50 300.30 2245 ---- ---- ---- ---- 312.60 +13.40 299.20 2250 ---- ---- ---- ---- 311.50 +13.40 298.10 2255 ---- ---- ---- ---- 310.30 +13.40 296.90 2260 ---- ---- ---- ---- 309.10 +13.30 295.80 2265 ---- ---- ---- ---- 308.00 +13.20 294.80 2270 ---- ---- ---- ---- 306.90 +13.20 293.70 2275 ---- ---- ---- ---- 305.80 +13.20 292.60 2280 ---- ---- ---- ---- 304.70 +13.10 291.60 2285 ---- ---- ---- ---- 303.60 +13.00 290.60 2290 ---- ---- ---- ---- 302.60 +13.10 289.50 2295 ---- ---- ---- ---- 301.50 +13.00 288.50 2300 ---- ---- ---- ---- 300.50 +13.00 287.50 2305 ---- ---- ---- ---- 299.40 +12.90 286.50 2310 ---- ---- ---- ---- 298.40 +12.90 285.50 2315 ---- ---- ---- ---- 297.40 +12.80 284.60 2320 ---- ---- ---- ---- 296.40 +12.80 283.60 2325 ---- ---- ---- ---- 295.40 +12.70 282.70 2330 ---- ---- ---- ---- 294.40 +12.70 281.70 2335 ---- ---- ---- ---- 293.40 +12.60 280.80 2340 ---- ---- ---- ---- 292.40 +12.60 279.80 2345 ---- ---- ---- ---- 291.50 +12.60 278.90 2350 ---- ---- ---- ---- 290.50 +12.50 278.00 2355 ---- ---- ---- ---- 289.60 +12.50 277.10 2360 ---- ---- ---- ---- 288.60 +12.40 276.20 2365 ---- ---- ---- ---- 287.70 ---- ---- 2370 ---- ---- ---- ---- 286.80 +12.30 274.50 2375 ---- ---- ---- ---- 285.90 +12.30 273.60 2380 ---- ---- ---- ---- 285.00 +12.30 272.70 2390 ---- ---- ---- ---- 283.20 +12.20 271.00 2400 ---- ---- ---- ---- 281.50 +12.10 269.40 2410 ---- ---- ---- ---- 279.80 +12.10 267.70 2420 ---- ---- ---- ---- 278.10 +12.00 266.10 2425 ---- ---- ---- ---- 277.30 +11.90 265.40 2430 ---- ---- ---- ---- 276.50 +11.90 264.60 2440 ---- ---- ---- ---- 274.80 +11.80 263.00 2450 ---- ---- ---- ---- 273.30 +11.80 261.50 2460 ---- ---- ---- ---- 271.70 ---- ---- 2470 ---- ---- ---- ---- 270.20 ---- ---- 2475 ---- ---- ---- ---- 269.40 +11.50 257.90 2500 ---- ---- ---- ---- 265.80 +11.40 254.40 2525 ---- ---- ---- ---- 262.30 +11.20 251.10 2550 ---- ---- ---- ---- 259.00 +11.00 248.00 2575 ---- ---- ---- ---- 255.90 +10.90 245.00 2600 ---- ---- ---- ---- 252.90 +10.80 242.10 2625 ---- ---- ---- ---- 250.00 +10.60 239.40 2650 ---- ---- ---- ---- 247.30 +10.50 236.80 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 682.20 +20.50 661.70 1650 ---- ---- ---- ---- 662.80 +20.20 642.60 1675 ---- ---- ---- ---- 643.60 +20.00 623.60 1700 ---- ---- ---- ---- 624.60 +19.80 604.80 1725 ---- ---- ---- ---- 605.70 +19.60 586.10 1750 ---- ---- ---- ---- 587.00 +19.30 567.70 1775 ---- ---- ---- ---- 568.60 +19.00 549.60 1800 ---- ---- ---- ---- 550.60 +18.80 531.80 1820 ---- ---- ---- ---- 536.40 +18.60 517.80 1825 ---- ---- ---- ---- 532.90 +18.50 514.40 1830 ---- ---- ---- ---- 529.40 +18.50 510.90 1840 ---- ---- ---- ---- 522.50 +18.40 504.10 1850 ---- ---- ---- ---- 515.60 +18.20 497.40 1860 ---- ---- ---- ---- 508.90 +18.20 490.70 1870 ---- ---- ---- ---- 502.20 +18.00 484.20 1875 ---- ---- ---- ---- 498.90 +18.00 480.90 1880 ---- ---- ---- ---- 495.60 +17.90 477.70 1890 ---- ---- ---- ---- 489.10 +17.80 471.30 1900 ---- ---- ---- ---- 482.70 +17.70 465.00 1910 ---- ---- ---- ---- 476.40 +17.60 458.80 1915 ---- ---- ---- ---- 473.30 +17.50 455.80 1920 ---- ---- ---- ---- 470.20 +17.50 452.70 1925 ---- ---- ---- ---- 467.10 +17.40 449.70 1930 ---- ---- ---- ---- 464.10 +17.30 446.80 1935 ---- ---- ---- ---- 461.10 +17.30 443.80 1940 ---- ---- ---- ---- 458.10 +17.20 440.90 1945 ---- ---- ---- ---- 455.10 +17.10 438.00 1950 ---- ---- ---- ---- 452.20 +17.00 435.20 1955 ---- ---- ---- ---- 449.30 +17.00 432.30 1960 ---- ---- ---- ---- 446.50 +17.00 429.50 1965 ---- ---- ---- ---- 443.60 +16.90 426.70 1970 ---- ---- ---- ---- 440.80 +16.80 424.00 1975 ---- ---- ---- ---- 438.00 +16.70 421.30 1980 ---- ---- ---- ---- 435.30 +16.70 418.60 1985 ---- ---- ---- ---- 432.60 +16.70 415.90 1990 ---- ---- ---- ---- 429.90 +16.60 413.30 1995 ---- ---- ---- ---- 427.20 +16.50 410.70 2000 ---- ---- ---- ---- 424.60 +16.50 408.10 2005 ---- ---- ---- ---- 422.00 +16.40 405.60 2010 ---- ---- ---- ---- 419.40 +16.30 403.10 2015 ---- ---- ---- ---- 416.90 +16.30 400.60 2020 ---- ---- ---- ---- 414.30 +16.20 398.10 2025 ---- ---- ---- ---- 411.80 +16.10 395.70 2030 ---- ---- ---- ---- 409.40 +16.10 393.30 2035 ---- ---- ---- ---- 407.00 +16.10 390.90 2040 ---- ---- ---- ---- 404.60 +16.00 388.60 2045 ---- ---- ---- ---- 402.20 +15.90 386.30 2050 ---- ---- ---- ---- 399.90 +15.90 384.00 2055 ---- ---- ---- ---- 397.50 +15.80 381.70 2060 ---- ---- ---- ---- 395.30 +15.80 379.50 2065 ---- ---- ---- ---- 393.00 +15.70 377.30 2070 ---- ---- ---- ---- 390.80 +15.60 375.20 2075 ---- ---- ---- ---- 388.60 +15.50 373.10 2080 ---- ---- ---- ---- 386.50 +15.50 371.00 2085 ---- ---- ---- ---- 384.30 +15.40 368.90 2090 ---- ---- ---- ---- 382.20 +15.40 366.80 2095 ---- ---- ---- ---- 380.20 +15.40 364.80 2100 ---- ---- ---- ---- 378.10 +15.20 362.90 2105 ---- ---- ---- ---- 376.10 +15.20 360.90 2110 ---- ---- ---- ---- 374.20 +15.20 359.00 2115 ---- ---- ---- ---- 372.20 +15.10 357.10 2120 ---- ---- ---- ---- 370.30 +15.00 355.30 2125 ---- ---- ---- ---- 368.40 +15.00 353.40 2130 ---- ---- ---- ---- 366.60 +15.00 351.60 2135 ---- ---- ---- ---- 364.80 +14.90 349.90 2140 ---- ---- ---- ---- 363.00 +14.90 348.10 2145 ---- ---- ---- ---- 361.20 +14.80 346.40 2150 ---- ---- ---- ---- 359.50 +14.70 344.80 2155 ---- ---- ---- ---- 357.80 +14.70 343.10 2160 ---- ---- ---- ---- 356.10 +14.60 341.50 2165 ---- ---- ---- ---- 354.50 +14.60 339.90 2170 ---- ---- ---- ---- 352.90 +14.50 338.40 2175 ---- ---- ---- ---- 351.30 +14.40 336.90 2180 ---- ---- ---- ---- 349.80 +14.40 335.40 2185 ---- ---- ---- ---- 348.20 +14.30 333.90 2190 ---- ---- ---- ---- 346.80 +14.30 332.50 2195 ---- ---- ---- ---- 345.30 +14.20 331.10 2200 ---- ---- ---- ---- 343.90 +14.20 329.70 2205 ---- ---- ---- ---- 342.50 +14.20 328.30 2210 ---- ---- ---- ---- 341.10 +14.10 327.00 2215 ---- ---- ---- ---- 339.70 +14.00 325.70 2220 ---- ---- ---- ---- 338.40 +14.00 324.40 2225 ---- ---- ---- ---- 337.10 +13.90 323.20 2230 ---- ---- ---- ---- 335.80 +13.90 321.90 2235 ---- ---- ---- ---- 334.60 +13.90 320.70 2240 ---- ---- ---- ---- 333.30 +13.80 319.50 2245 ---- ---- ---- ---- 332.10 +13.70 318.40 2250 ---- ---- ---- ---- 330.90 +13.70 317.20 2255 ---- ---- ---- ---- 329.70 +13.60 316.10 2260 ---- ---- ---- ---- 328.60 +13.60 315.00 2265 ---- ---- ---- ---- 327.50 +13.60 313.90 2270 ---- ---- ---- ---- 326.30 +13.50 312.80 2275 ---- ---- ---- ---- 325.20 +13.50 311.70 2280 ---- ---- ---- ---- 324.10 +13.40 310.70 2285 ---- ---- ---- ---- 323.10 +13.40 309.70 2290 ---- ---- ---- ---- 322.00 +13.30 308.70 2295 ---- ---- ---- ---- 321.00 +13.30 307.70 2300 ---- ---- ---- ---- 319.90 +13.20 306.70 2305 ---- ---- ---- ---- 318.90 +13.20 305.70 2310 ---- ---- ---- ---- 317.90 +13.20 304.70 2315 ---- ---- ---- ---- 316.90 +13.10 303.80 2320 ---- ---- ---- ---- 315.90 +13.10 302.80 2325 ---- ---- ---- ---- 314.90 +13.00 301.90 2330 ---- ---- ---- ---- 314.00 +13.10 300.90 2335 ---- ---- ---- ---- 313.00 +13.00 300.00 2340 ---- ---- ---- ---- 312.00 +12.90 299.10 2345 ---- ---- ---- ---- 311.10 +12.90 298.20 2350 ---- ---- ---- ---- 310.20 +12.90 297.30 2355 ---- ---- ---- ---- 309.20 +12.80 296.40 2360 ---- ---- ---- ---- 308.30 +12.80 295.50 2365 ---- ---- ---- ---- 307.40 +12.70 294.70 2370 ---- ---- ---- ---- 306.50 +12.70 293.80 2375 ---- ---- ---- ---- 305.60 +12.60 293.00 2380 ---- ---- ---- ---- 304.70 +12.60 292.10 2385 ---- ---- ---- ---- 303.90 ---- ---- 2390 ---- ---- ---- ---- 303.00 +12.50 290.50 2395 ---- ---- ---- ---- 302.10 ---- ---- 2400 ---- ---- ---- ---- 301.30 +12.50 288.80 2410 ---- ---- ---- ---- 299.60 +12.40 287.20 2420 ---- ---- ---- ---- 298.00 +12.30 285.70 2425 ---- ---- ---- ---- 297.20 +12.30 284.90 2430 ---- ---- ---- ---- 296.40 +12.30 284.10 2440 ---- ---- ---- ---- 294.80 +12.20 282.60 2450 ---- ---- ---- ---- 293.20 +12.10 281.10 2460 ---- ---- ---- ---- 291.70 +12.00 279.70 2470 ---- ---- ---- ---- 290.20 +11.90 278.30 2475 ---- ---- ---- ---- 289.50 +11.90 277.60 2480 ---- ---- ---- ---- 288.80 ---- ---- 2490 ---- ---- ---- ---- 287.30 ---- ---- 2500 ---- ---- ---- ---- 285.90 +11.70 274.20 2525 ---- ---- ---- ---- 282.50 +11.60 270.90 2550 ---- ---- ---- ---- 279.30 +11.50 267.80 2575 ---- ---- ---- ---- 276.20 +11.30 264.90 2600 ---- ---- ---- ---- 273.30 +11.20 262.10 2625 ---- ---- ---- ---- 270.50 +11.00 259.50 2650 ---- ---- ---- ---- 267.90 +10.90 257.00 2675 ---- ---- ---- ---- 265.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 43752 43154 425840 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 1 .10 922 1455 ---- ---- ---- ---- .10 UNCH .10 51 1460 ---- ---- ---- ---- .10 UNCH 1 .10 115 1465 ---- ---- ---- ---- .10 UNCH .10 48 1470 ---- ---- ---- ---- .10 UNCH .10 75 1475 ---- ---- ---- ---- .10 UNCH 1 .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 2 .10 1614 1505 ---- ---- ---- ---- .10 UNCH .10 77 1510 ---- ---- ---- ---- .10 UNCH .10 325 1515 ---- ---- ---- ---- .10 UNCH .10 108 1520 ---- ---- ---- ---- .10 UNCH .10 206 1525 ---- ---- ---- ---- .10 UNCH .10 300 1530 ---- ---- ---- ---- .10 UNCH .10 1474 1535 ---- ---- ---- ---- .10 UNCH .10 113 1540 ---- ---- ---- ---- .10 UNCH .10 130 1545 ---- ---- ---- ---- .10 UNCH .10 20 1550 ---- ---- ---- ---- .10 UNCH .10 3 1098 1555 ---- ---- ---- ---- .10 UNCH .10 39 1560 ---- ---- ---- ---- .10 UNCH .10 36 1565 .10 .10 .10 .10 .10 UNCH 1 .10 54 1570 ---- ---- ---- ---- .10 UNCH .10 216 1575 ---- ---- ---- ---- .10 UNCH .10 139 1580 ---- ---- ---- ---- .10 UNCH .10 181 1585 ---- ---- ---- ---- .10 UNCH .10 52 1590 ---- ---- ---- ---- .10 UNCH .10 149 1595 ---- ---- ---- ---- .10 UNCH .10 108 1600 ---- ---- ---- ---- .10 UNCH 31 .10 200 1965 1605 ---- ---- ---- ---- .10 UNCH .10 75 1610 .10 .10 .10 .10 .10 UNCH 1 .10 303 1615 ---- ---- ---- ---- .10 UNCH .10 144 1620 ---- ---- ---- ---- .10 UNCH .10 531 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 7 .10 1 3665 1655 ---- ---- ---- ---- .10 UNCH .10 1 224 1660 ---- ---- ---- ---- .10 UNCH .10 662 1665 ---- ---- ---- ---- .10 UNCH .10 171 1670 .10 .10 .10 .10 .10 UNCH 1 .10 1 2203 1675 .10 .10 .10 .10 .10 UNCH 619 .10 595 3552 1680 ---- ---- ---- ---- .10 UNCH .10 661 1685 ---- ---- ---- ---- .10 UNCH .10 314 1690 ---- ---- ---- ---- .10 UNCH .10 1 580 1695 ---- ---- ---- ---- .10 UNCH .10 19 158 1700 .10 .10 .10 .10 .10 UNCH 3 .10 44 2787 1705 ---- ---- ---- ---- .10 UNCH .10 11 204 1710 .10 .10 .10 .10 .10 UNCH 52 .10 61 999 1715 .10 .10 .10 .10 .10 UNCH 10 .10 91 274 1720 .10 .10 .10 .10 .10 UNCH 20 .10 642 1725 .10 .10 .10 .10 .10 UNCH 10 .10 39 2336 1730 .10 .10 .10 .10 .10 UNCH 6 .10 2 533 1735 ---- ---- ---- ---- .10 UNCH 75 .10 1 875 1740 .10 .10 .10 .10 .10 UNCH 7 .10 15 1173 1745 ---- ---- ---- ---- .10 -.10 2 .20 542 1750 .20 .20 .20 .20 .10 -.10 54 .20 169 3811 1755 .10 .20 .10 .20 .20 -.10 4 .30 672 1760 ---- ---- .20A .20A .20 -.10 2 .30 16 537 1765 ---- ---- .20A .20A .20 -.10 5 .30 22 592 1770 .30 .30 .20 .20 .30 -.10 102 .40 81 735 1775 .30 .30 .20 .20 .30 -.10 16 .40 46 2125 1780 .30 .30 .20A .20A .30 -.20 24 .50 228 946 1785 .50 .50 .30 .30 .30 -.30 6 .60 3 489 1790 ---- ---- .30A .30A .30 -.40 37 .70 346 1133 1795 .50 .50 .30A .60B .40 -.40 6 .80 2 134 1800 .70 .80 .30 .30 .40 -.50 203 .90 308 2395 1805 .50 .50 .40A .40A .50 -.60 4 1.10 15 178 1810 1.10 1.10 .40 .40 .50 -.70 4 1.20 8 487 1815 1.30 1.30 .60A .60A .60 -.90 44 1.50 39 400 1820 1.50 1.60 .60A .60A .70 -1.00 19 1.70 567 1710 1825 1.90 1.90 .80A .80A .80 -1.20 73 2.00 98 1538 1830 2.30 2.30 .90A .90A .90 -1.50 70 2.40 406 647 1835 2.40 2.40 1.00A 1.00A 1.10 -1.70 446 2.80 219 546 1840 3.00 3.00 1.10 1.20B 1.30 -2.00 384 3.30 656 560 1845 2.50 3.30 1.40 1.40 1.50 -2.40 30 3.90 83 142 1850 4.00 4.00 1.70 1.70 1.80 -2.70 1330 4.50 1421 1910 1855 3.00 3.00 2.00 2.10B 2.10 -3.20 34 5.30 200 132 1860 5.70 5.70 2.30 2.30 2.60 -3.60 457 6.20 721 897 1865 5.90 6.90 2.80 3.00B 3.10 -4.20 253 7.30 667 588 1870 6.60 7.40 3.50 3.70B 3.70 -4.90 192 8.60 107 356 1875 9.20 10.00B 4.10A 4.30A 4.40 -5.60 521 10.00 217 338 1880 10.50 11.80B 4.90 5.20B 5.30 -6.30 105 11.60 230 391 1885 13.90 13.90 5.80A 5.80A 6.30 -7.10 176 13.40 86 77 1890 11.80 16.10B 6.80A 7.10A 7.40 -8.10 83 15.50 265 158 1895 18.00 18.40B 8.00A 9.10B 8.80 -9.00 67 17.80 61 44 1900 19.50 21.10B 9.40 10.30B 10.30 -9.90 567 20.20 321 633 1905 18.20 23.70B 11.00A 12.00B 12.00 -11.00 58 23.00 87 313 1910 19.80 26.50B 12.80A 12.90A 14.00 -11.90 237 25.90 4 263 1915 23.50 29.40B 14.80A 14.90A 16.10 -12.90 280 29.00 3 13 1920 23.90 32.90B 17.00A 18.50B 18.50 -13.80 109 32.30 2 8 1925 27.80 36.50B 19.50A 21.00B 21.10 -14.70 8 35.80 3 119 1930 ---- 40.30B 22.20A 22.20A 23.90 -15.60 1 39.50 6 1935 42.40 44.30B 25.10A 26.00A 26.90 -16.50 2 43.40 5 19 1940 43.30 48.40B 28.20A 48.40B 30.20 -17.10 1 47.30 5 8 1945 ---- 52.60B 31.50A 31.50A 33.60 -17.80 51.40 9 1950 45.50 57.00B 35.00A 35.00A 37.20 -18.50 1 55.70 71 1955 ---- 61.40B 38.70A 38.70A 41.00 -19.00 60.00 2 4 1960 ---- 65.90B 42.50A 42.50A 45.00 -19.50 64.50 2 17 1965 ---- 70.50B 46.50A 46.50A 49.00 -20.00 69.00 4 1970 52.80 75.10B 50.60A 51.00A 53.20 -20.40 1 73.60 2 18 1975 ---- 79.80B 54.80A 54.80A 57.60 -20.70 78.30 1 39 1980 83.10 84.60B 59.20A 59.20A 62.00 -21.00 3 83.00 1 1985 84.40 89.30B 63.60A 63.60A 66.50 -21.20 1 87.70 3 103 1990 86.50 94.10B 68.10A 86.60B 71.00 -21.50 1 92.50 1995 ---- 98.90B 72.70A 72.70A 75.70 -21.70 97.40 1 2000 ---- 103.90B 77.40A 77.40A 80.40 -21.80 102.20 271 2005 88.20 108.70B 82.00A 82.00A 85.10 -22.00 4 107.10 2 2010 ---- 113.60B 86.80A 86.80A 89.90 -22.10 112.00 1 2015 ---- 118.50B 91.50A 91.50A 94.70 -22.20 116.90 2020 ---- 123.40B 96.30A 96.30A 99.50 -22.30 121.80 2025 ---- 128.50B 101.20A 101.20A 104.30 -22.40 126.70 102 2030 ---- 133.30B 106.20A 106.20A 109.20 -22.40 131.60 2035 ---- 138.20B 111.10A 111.10A 114.10 -22.50 136.60 2040 ---- 143.20B 116.00A 116.00A 119.00 -22.50 141.50 2045 ---- 148.20B 120.90A 120.90A 123.90 -22.60 146.50 2050 ---- 153.30B 125.60A 125.60A 128.80 -22.60 151.40 152 2055 ---- 158.10B 130.70A 130.70A 133.70 -22.70 156.40 2060 ---- 163.10B 135.70A 135.70A 138.70 -22.70 161.40 2065 ---- 168.00B 140.60A 140.60A 143.60 -22.70 166.30 2070 ---- 173.00B 145.60A 145.60A 148.60 -22.70 171.30 1 2075 ---- 178.20B 150.30A 150.30A 153.50 -22.80 176.30 2080 ---- 183.00B 155.50A 155.50A 158.50 -22.80 181.30 2 2085 ---- 187.60B 160.60A 160.60A 163.50 -22.80 186.30 2090 ---- 192.60B 165.60A 165.60A 168.40 -22.80 191.20 2095 ---- 197.60B 170.60A 170.60A 173.40 -22.80 196.20 2100 ---- 203.10B 175.20A 175.20A 178.40 -22.80 201.20 5 2105 ---- 207.60B 180.60A 180.60A 183.40 -22.80 206.20 2110 ---- 212.50B 185.60A 185.60A 188.40 -22.80 211.20 2115 ---- 217.50B 190.60A 190.60A 193.30 -22.90 216.20 2120 ---- 222.50B 195.60A 195.60A 198.30 -22.90 221.20 2125 ---- 228.10B 200.10A 200.10A 203.30 -22.90 226.20 2130 ---- 232.50B 205.50A 205.50A 208.30 -22.90 231.20 2135 ---- 237.50B 210.50A 210.50A 213.30 -22.90 236.20 2140 ---- 242.50B 215.50A 215.50A 218.30 -22.90 241.20 2145 ---- 247.50B 220.50A 220.50A 223.30 -22.90 246.20 2150 ---- 253.10B 225.10A 225.10A 228.30 -22.90 251.20 2155 ---- 257.50B 230.50A 230.50A 233.30 -22.90 256.20 2160 ---- 262.50B 235.50A 235.50A 238.30 -22.90 261.20 2165 ---- 267.50B 240.50A 240.50A 243.30 -22.90 266.20 2170 ---- 272.50B 245.50A 245.50A 248.30 -22.90 271.20 2175 ---- 278.00B 250.00A 250.00A 253.30 -22.90 276.20 2180 ---- 282.50B 255.50A 255.50A 258.30 -22.90 281.20 2185 ---- 287.50B 260.50A 260.50A 263.30 -22.90 286.20 2190 ---- 292.50B 265.50A 265.50A 268.30 -22.90 291.20 2195 ---- 297.50B 270.50A 270.50A 273.30 -22.90 296.20 2200 ---- 302.50B 275.00A 275.00A 278.30 -22.90 301.20 2205 ---- 307.50B 280.50A 280.50A 283.30 -22.90 306.20 2210 ---- 312.50B 285.50A 285.50A 288.30 -22.90 311.20 2215 ---- 317.50B 290.50A 290.50A 293.30 -22.90 316.20 2220 ---- 322.50B 295.50A 295.50A 298.30 -22.90 321.20 2225 ---- 327.50B 300.00A 300.00A 303.30 -22.90 326.20 2230 ---- 332.50B 305.50A 305.50A 308.30 -22.90 331.20 2235 ---- 337.50B 310.50A 310.50A 313.30 -22.90 336.20 2240 ---- 342.50B 315.50A 315.50A 318.30 -22.90 341.20 2245 ---- 347.50B 320.50A 320.50A 323.30 -22.90 346.20 2250 ---- 352.50B 325.00A 325.00A 328.30 -22.90 351.20 2255 ---- 357.50B 330.50A 330.50A 333.30 -22.90 356.20 2260 ---- 362.50B 335.50A 335.50A 338.30 -22.90 361.20 2265 ---- 367.50B 340.50A 340.50A 343.30 -22.90 366.20 2270 ---- 372.50B 345.50A 345.50A 348.30 -22.90 371.20 2275 ---- 377.50B 350.00A 350.00A 353.30 -22.90 376.20 2280 ---- 382.50B 355.50A 355.50A 358.30 -22.90 381.20 2290 ---- 392.50B 365.50A 365.50A 368.30 -22.90 391.20 2300 ---- 402.50B 375.50A 375.50A 378.30 -22.90 401.20 2310 ---- 412.50B 385.50A 385.50A 388.30 -22.90 411.20 2320 ---- 422.50B 395.50A 395.50A 398.30 -22.90 421.20 2325 ---- 427.50B 400.50A 400.50A 403.30 -22.90 426.20 2330 ---- 432.50B 405.40A 405.40A 408.30 -22.90 431.20 2340 ---- 442.50B 415.40A 415.40A 418.30 -22.90 441.20 2350 ---- 452.50B 425.40A 425.40A 428.30 -22.90 451.20 2360 ---- 462.50B 435.40A 435.40A 438.30 -22.90 461.20 2375 ---- 477.50B 450.40A 450.40A 453.30 -22.90 476.20 2400 ---- 502.50B 475.40A 475.40A 478.30 -22.90 501.20 2425 ---- 527.50B 500.40A 500.40A 503.30 -22.90 526.20 2450 ---- 552.50B 525.40A 525.40A 528.30 -22.90 551.20 2475 ---- 577.50B 550.40A 550.40A 553.30 -22.90 576.20 2500 ---- 602.50B 575.40A 575.40A 578.30 -22.90 601.20 5 2525 ---- 627.40B 600.40A 600.40A 603.30 -22.90 626.20 2550 ---- 652.40B 625.40A 625.40A 628.30 -22.90 651.20 2650 ---- 752.40B 725.40A 725.40A 728.30 -22.90 751.20 3000 ---- 1102.40B 1075.40A 1075.40A 1078.30 -22.90 1101.20 3200 ---- 1302.40B 1275.40A 1275.40A 1278.30 -22.90 1301.20 3500 ---- 1602.40B 1575.40A 1575.40A 1578.30 -22.90 1601.20 4000 ---- 2102.30B 2075.40A 2075.40A 2078.30 -22.90 2101.20 900 ---- ---- ---- ---- .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 66 1400 ---- ---- ---- ---- .10 UNCH .10 1158 1410 ---- ---- ---- ---- .10 UNCH .10 132 1420 ---- ---- ---- ---- .10 UNCH .10 40 1425 ---- ---- ---- ---- .10 UNCH .10 81 1430 ---- ---- ---- ---- .10 UNCH .10 1 49 1440 ---- ---- ---- ---- .10 UNCH .10 188 1450 ---- ---- ---- ---- .10 UNCH .10 10 440 1460 .10 .10 .10 .10 .10 UNCH 1 .10 588 1465 ---- ---- ---- ---- .10 UNCH .10 86 1470 ---- ---- ---- ---- .10 UNCH .10 188 1475 ---- ---- ---- ---- .10 UNCH .10 53 1480 ---- ---- ---- ---- .10 UNCH .10 165 1485 ---- ---- ---- ---- .10 UNCH .10 68 1490 ---- ---- ---- ---- .20 +.10 .10 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 .20 1 217 1530 ---- ---- ---- ---- .20 UNCH .20 39 1535 ---- ---- ---- ---- .20 UNCH .20 64 1540 ---- ---- ---- ---- .20 UNCH .20 35 1545 ---- ---- ---- ---- .20 UNCH .20 11 1550 ---- ---- ---- ---- .20 UNCH .20 5 220 1555 ---- ---- ---- ---- .20 UNCH .20 1 36 1560 ---- ---- ---- ---- .20 UNCH 7 .20 3 289 1565 ---- ---- ---- ---- .20 UNCH .20 71 1570 ---- ---- ---- ---- .20 UNCH 1 .20 1 465 1575 .20 .20 .20 .20 .20 UNCH 5 .20 1 585 1580 .20 .20 .20 .20 .20 UNCH 33 .20 202 1585 ---- ---- ---- ---- .20 UNCH 1 .20 64 1590 ---- ---- ---- ---- .20 UNCH .20 207 1595 ---- ---- ---- ---- .20 UNCH .20 171 1600 .20 .20 .20 .20 .20 -.10 43 .30 32 6420 1605 ---- ---- ---- ---- .30 UNCH .30 97 1610 .20 .20 .20 .20 .30 UNCH 2 .30 3 60 1615 ---- ---- ---- ---- .30 UNCH .30 42 103 1620 .20 .20 .20 .20 .30 UNCH 43 .30 42 111 1625 .30 .30 .30 .30 .30 UNCH 40 .30 239 1630 ---- ---- .30A .30A .30 -.10 .40 7 587 1635 ---- ---- .30A .30A .30 -.10 .40 478 1640 .30 .30 .30 .30 .30 -.10 3 .40 234 1645 .20 .20 .20 .20 .40 UNCH 39 .40 1 114 1650 .50 .50 .30 .30 .40 -.10 31 .50 26 3400 1655 .50 .50 .30 .30 .40 -.10 82 .50 2 79 1660 .40 .40 .40 .40 .40 -.10 3 .50 5 59 1665 .40 .40 .40 .40 .40 -.20 18 .60 2 188 1670 ---- ---- .50A .50A .50 -.10 9 .60 1 119 1675 .50 .50 .50 .50 .50 -.20 24 .70 317 1680 .80 .80 .50A .50A .50 -.20 2 .70 12 1519 1685 ---- ---- .50A .50A .60 -.20 52 .80 35 88 1690 .90 .90 .60A .60A .60 -.30 13 .90 1 529 1695 .70 .70 .60 .60 .70 -.20 6 .90 11 118 1700 .90 .90 .70 .70 .70 -.30 118 1.00 40 2941 1705 .70 .70 .70 .70 .70 -.40 16 1.10 5 40 1710 .80 .80 .80 .80 .80 -.40 5 1.20 1 91 1715 ---- ---- .80A .80A .90 -.40 36 1.30 23 73 1720 1.40 1.40 .90 .90 .90 -.50 4 1.40 30 144 1725 1.30 1.30 1.00 1.00 1.00 -.50 20 1.50 33 4767 1730 1.50 1.50 1.00 1.00 1.10 -.60 14 1.70 1 51 1735 ---- ---- 1.10A 1.10A 1.20 -.60 2 1.80 12 70 1740 1.80 1.80 1.10 1.20B 1.30 -.70 19 2.00 14 270 1745 1.60 1.60 1.30A 1.70B 1.40 -.70 3 2.10 4 418 1750 2.00 2.10 1.40 1.40 1.50 -.80 290 2.30 19 1759 1755 1.50 1.50 1.50 1.50 1.60 -.90 4 2.50 5 236 1760 1.60 1.60 1.60 1.70B 1.70 -1.00 4 2.70 20 221 1765 2.60 2.80B 1.80A 1.80A 1.90 -1.00 12 2.90 3 54 1770 2.50 2.50 2.00A 2.00A 2.10 -1.10 18 3.20 16 449 1775 3.00 3.10 2.20A 2.30 2.20 -1.30 48 3.50 108 1233 1780 3.40 3.40 2.40A 2.40A 2.40 -1.40 4 3.80 68 97 1785 3.00 3.00 2.60A 2.60A 2.70 -1.40 4 4.10 3 213 1790 3.90 4.20 2.80A 2.80A 2.90 -1.60 45 4.50 8 77 1795 4.50 4.50 3.10A 4.70B 3.20 -1.70 4 4.90 39 86 1800 5.00 5.20 3.30 3.40 3.50 -1.80 2488 5.30 1035 3039 1805 4.70 4.70 3.70 3.70 3.80 -2.00 8 5.80 29 45 1810 5.80 5.80 4.00A 4.80B 4.20 -2.10 630 6.30 190 452 1815 6.10 6.10 4.40 4.50B 4.60 -2.30 9 6.90 370 286 1820 7.20 7.30 4.80 5.00B 5.00 -2.50 208 7.50 402 541 1825 6.50 6.50 5.30 5.50B 5.50 -2.70 35 8.20 82 291 1830 8.00 8.00 5.80A 6.00 6.00 -3.00 33 9.00 43 263 1835 9.70 9.70 6.40 6.60B 6.60 -3.20 162 9.80 351 186 1840 10.10 10.10 7.00 7.20B 7.30 -3.40 74 10.70 82 280 1845 7.90 11.80B 7.60A 7.90A 7.90 -3.80 16 11.70 24 64 1850 12.20 13.00 8.30 8.70 8.70 -4.10 2185 12.80 644 1258 1855 13.30 14.10B 9.10 9.60B 9.50 -4.50 38 14.00 6 210 1860 14.60 15.40B 10.00 10.50B 10.50 -4.70 78 15.20 27 138 1865 16.10 16.80B 11.00A 11.30 11.40 -5.20 36 16.60 34 40 1870 18.40 18.40 12.00A 12.30A 12.50 -5.60 33 18.10 247 335 1875 19.30 19.90B 13.10A 13.70B 13.70 -6.00 471 19.70 62 371 1880 18.00 21.70B 14.30 15.00B 14.90 -6.50 22 21.40 34 120 1885 18.50 23.70B 15.60A 15.80A 16.30 -6.90 9 23.20 223 299 1890 24.70 25.70B 17.00A 17.20A 17.70 -7.50 4 25.20 16 71 1895 24.70 27.90B 18.50A 18.50A 19.30 -7.90 13 27.20 77 70 1900 25.20 30.10B 20.10A 20.50A 21.00 -8.40 72 29.40 506 934 1905 26.50 32.50B 21.90A 21.90A 22.80 -8.90 15 31.70 18 22 1910 29.20 35.10B 23.70A 34.60B 24.60 -9.50 263 34.10 16 28 1915 30.00 37.70B 25.60A 25.60A 26.70 -9.90 7 36.60 104 80 1920 33.20 40.50B 27.70A 27.70A 28.80 -10.50 45 39.30 72 65 1925 42.60 43.00B 29.90A 31.70B 31.00 -11.10 542 42.10 14 20 1930 38.10 46.00B 32.10A 33.60B 33.40 -11.50 10 44.90 15 23 1935 37.40 49.00B 34.50A 34.80A 35.90 -12.00 107 47.90 28 36 1940 37.40 52.00B 37.10A 38.60B 38.40 -12.60 8 51.00 92 1945 ---- 55.30B 39.70A 39.70A 41.10 -13.10 49 54.20 4 4 1950 ---- 58.40B 42.50A 42.50A 44.00 -13.50 9 57.50 86 1955 ---- 61.80B 45.40A 45.40A 46.90 -14.00 1 60.90 1 10 1960 ---- 65.40B 48.40A 48.40A 49.90 -14.50 64.40 19 1965 ---- 69.00B 51.50A 51.50A 53.10 -14.90 68.00 2 13 1970 ---- 72.80B 54.60A 54.60A 56.30 -15.30 71.60 11 1975 ---- 76.60B 57.90A 57.90A 59.70 -15.70 75.40 7 1980 ---- 80.50B 61.30A 61.30A 63.10 -16.10 79.20 5 1985 ---- 84.50B 64.70A 64.70A 66.60 -16.50 83.10 24 1990 ---- 88.50B 68.30A 68.30A 70.30 -16.80 87.10 16 1995 ---- 92.60B 72.00A 72.00A 74.00 -17.20 91.20 1 18 2000 ---- 96.80B 75.70A 75.70A 77.80 -17.50 108 95.30 18 2005 ---- 101.00B 79.50A 79.50A 81.60 -17.90 99.50 20 2010 ---- 105.30B 83.40A 83.40A 85.60 -18.10 103.70 18 2015 ---- 109.70B 87.30A 87.30A 89.60 -18.40 108.00 13 2020 ---- 114.00B 91.40A 91.40A 93.70 -18.70 112.40 11 2025 ---- 118.50B 95.50A 95.50A 97.80 -19.00 116.80 25 2030 ---- 122.90B 99.60A 99.60A 102.00 -19.20 121.20 2 3 2035 ---- 127.50B 103.80A 103.80A 106.30 -19.40 125.70 2 2040 ---- 132.00B 108.10A 108.10A 110.60 -19.60 130.20 6 2045 ---- 136.60B 112.40A 112.40A 114.90 -19.80 134.70 2 5 2050 ---- 141.20B 116.70A 116.70A 119.30 -20.00 139.30 1 52 2055 ---- 145.80B 121.20A 121.20A 123.80 -20.10 143.90 9 2060 ---- 150.30B 125.60A 125.60A 128.20 -20.40 148.60 2065 ---- 155.00B 130.10A 130.10A 132.80 -20.50 153.30 2070 ---- 159.70B 134.60A 134.60A 137.30 -20.60 157.90 2075 ---- 164.60B 139.20A 139.20A 141.90 -20.80 162.70 1 14 2080 ---- 169.20B 143.80A 143.80A 146.50 -20.90 167.40 2085 ---- 174.00B 148.40A 148.40A 151.10 -21.10 172.20 2090 ---- 178.80B 153.00A 153.00A 155.80 -21.10 176.90 2095 ---- 183.60B 157.80A 157.80A 160.50 -21.20 181.70 1 2100 ---- 188.60B 162.40A 162.40A 165.20 -21.30 186.50 3 2105 ---- 193.20B 167.20A 167.20A 169.90 -21.50 191.40 2110 ---- 198.10B 172.00A 172.00A 174.70 -21.50 196.20 2115 ---- 202.90B 176.70A 176.70A 179.50 -21.50 201.00 2120 ---- 207.80B 181.50A 181.50A 184.20 -21.70 205.90 2125 ---- 212.90B 186.10A 186.10A 189.00 -21.80 210.80 4 2130 ---- 217.60B 191.10A 191.10A 193.80 -21.90 215.70 2135 ---- 222.40B 195.90A 195.90A 198.70 -21.90 220.60 2140 ---- 227.30B 200.70A 200.70A 203.50 -21.90 225.40 2145 ---- 232.30B 205.60A 205.60A 208.40 -22.00 230.40 2150 ---- 237.40B 210.30A 210.30A 213.20 -22.10 235.30 10 2155 ---- 242.10B 215.30A 215.30A 218.10 -22.10 240.20 2160 ---- 247.00B 220.20A 220.20A 223.00 -22.10 245.10 2165 ---- 251.90B 225.10A 225.10A 227.80 -22.30 250.10 2170 ---- 256.90B 230.00A 230.00A 232.70 -22.30 255.00 2175 ---- 262.00B 234.70A 234.70A 237.60 -22.30 259.90 7 2180 ---- 266.80B 239.80A 239.80A 242.60 -22.30 264.90 2185 ---- 271.70B 244.70A 244.70A 247.50 -22.30 269.80 2190 ---- 276.70B 249.60A 249.60A 252.40 -22.40 274.80 2195 ---- 281.60B 254.50A 254.50A 257.30 -22.50 279.80 2200 ---- 286.80B 259.30A 259.30A 262.20 -22.50 284.70 8 2205 ---- 291.50B 264.40A 264.40A 267.20 -22.50 289.70 2210 ---- 296.50B 269.30A 269.30A 272.10 -22.60 294.70 2215 ---- 301.20B 274.40A 274.40A 277.10 -22.50 299.60 2220 ---- 306.20B 279.40A 279.40A 282.00 -22.60 304.60 2225 ---- 311.70B 284.00A 284.00A 287.00 -22.60 309.60 2230 ---- 316.10B 289.30A 289.30A 291.90 -22.70 314.60 2235 ---- 321.10B 294.20A 294.20A 296.90 -22.70 319.60 2240 ---- 326.10B 299.20A 299.20A 301.80 -22.80 324.60 2245 ---- 331.00B 304.20A 304.20A 306.80 -22.70 329.50 2250 ---- 336.50B 308.80A 308.80A 311.80 -22.70 334.50 2255 ---- 340.90B 314.10A 314.10A 316.70 -22.80 339.50 2260 ---- 345.90B 319.10A 319.10A 321.70 -22.80 344.50 2265 ---- 350.90B 324.00A 324.00A 326.70 -22.80 349.50 2270 ---- 355.90B 329.00A 329.00A 331.70 -22.80 354.50 2275 ---- 361.50B 333.60A 333.60A 336.60 -22.90 359.50 2280 ---- 365.80B 339.00A 339.00A 341.60 -22.90 364.50 2290 ---- 375.80B 348.90A 348.90A 351.60 -22.90 374.50 2300 ---- 385.80B 358.50A 358.50A 361.60 -22.90 384.50 2305 ---- 390.80B 364.00A 364.00A 366.50 -23.00 389.50 2310 ---- 395.80B 369.00A 369.00A 371.50 -23.00 394.50 2320 ---- 405.70B 378.90A 378.90A 381.50 -23.00 404.50 2325 ---- 410.70B 383.40A 383.40A 386.50 -23.00 409.50 2330 ---- 415.90B 389.10A 389.10A 391.50 -23.00 414.50 2340 ---- 425.70B 399.00A 399.00A 401.50 -23.00 424.50 2350 ---- 435.80B 408.40A 408.40A 411.50 -23.00 434.50 2360 ---- 445.70B 418.90A 418.90A 421.50 -23.00 444.50 2370 ---- 455.70B 428.90A 428.90A 431.50 -23.00 454.50 2375 ---- 460.70B 433.90A 433.90A 436.50 -23.00 459.50 2400 ---- 485.80B 458.90A 458.90A 461.50 -23.00 484.50 4 2425 ---- 510.70B 483.90A 483.90A 486.50 -23.00 509.50 2450 ---- 535.70B 509.00A 509.00A 511.50 -23.00 534.50 2475 ---- 560.70B 533.90A 533.90A 536.50 -23.00 559.50 2500 ---- 585.70B 558.90A 558.90A 561.50 -23.00 584.50 2525 ---- 610.80B 583.90A 583.90A 586.50 -23.00 609.50 2550 ---- 635.90B 608.90A 608.90A 611.50 -23.00 634.50 2600 ---- 685.90B 658.90A 658.90A 661.50 -23.00 684.50 2650 ---- 735.60B 708.80A 708.80A 711.50 -23.00 734.50 2700 ---- 785.60B 758.90A 758.90A 761.50 -23.00 784.50 2750 ---- 835.80B 809.00A 809.00A 811.50 -23.00 834.50 2800 ---- 885.70B 859.00A 859.00A 861.50 -23.00 884.50 2850 ---- 935.70B 909.00A 909.00A 911.50 -23.00 934.50 2900 ---- 985.70B 959.10A 959.10A 961.50 -23.00 984.50 2950 ---- 1035.80B 1009.00A 1009.00A 1011.50 -23.00 1034.50 3000 ---- 1085.50B 1059.00A 1059.00A 1061.50 -23.00 1084.50 3600 ---- 1685.30B 1659.30A 1659.30A 1661.50 -23.00 1684.50 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 1 .10 510 1325 ---- ---- ---- ---- .10 UNCH .10 1 71 1350 ---- ---- ---- ---- .10 -.10 .20 510 1360 ---- ---- ---- ---- .10 -.10 .20 239 1370 ---- ---- ---- ---- .10 -.10 .20 1 1375 ---- ---- ---- ---- .10 -.10 .20 112 1380 ---- ---- ---- ---- .10 -.10 .20 14 1390 ---- ---- ---- ---- .10 -.10 .20 2 1400 ---- ---- ---- ---- .10 -.10 .20 311 1410 ---- ---- ---- ---- .10 -.10 .20 70 1420 ---- ---- ---- ---- .10 -.10 .20 3 1425 ---- ---- ---- ---- .10 -.10 .20 304 1430 ---- ---- ---- ---- .10 -.10 .20 19 1440 ---- ---- ---- ---- .20 -.10 .30 51 1450 ---- ---- ---- ---- .20 -.10 .30 90 1460 ---- ---- ---- ---- .20 -.10 .30 131 1465 ---- ---- ---- ---- .20 -.10 .30 5 1470 ---- ---- ---- ---- .20 -.10 .30 5 102 1475 ---- ---- ---- ---- .20 -.10 7 .30 2 555 1480 ---- ---- ---- ---- .20 -.10 .30 13 115 1485 ---- ---- ---- ---- .20 -.10 .30 33 1490 ---- ---- .30A .30A .30 -.10 .40 87 1495 ---- ---- .30A .30A .30 -.10 .40 1500 .30 .30 .30 .30 .30 -.10 5 .40 1032 1592 1505 .30 .30 .30 .30 .30 -.10 40 .40 2 1510 .30 .30 .30 .30 .30 -.10 11 .40 2 24 1515 ---- ---- ---- ---- .30 -.10 .40 141 1520 .40 .40 .30 .30 .40 -.10 6 .50 2 16 1525 .40 .40 .30 .30 .40 -.10 110 .50 44 1530 .40 .40 .40 .40 .40 -.10 40 .50 7 1535 ---- ---- .40A .40A .40 -.10 .50 61 1540 .50 .50 .30 .30 .40 -.10 35 .50 1 70 1545 ---- ---- .40A .40A .50 -.10 .60 17 1550 ---- ---- .50A .50A .50 -.10 4 .60 45 665 1555 .40 .40 .40 .40 .50 -.10 100 .60 14 1560 .60 .60 .50A .50A .50 -.20 3 .70 20 1565 ---- ---- .50A .50A .60 -.10 .70 11 1570 ---- ---- .60A .60A .60 -.10 .70 49 1575 ---- ---- .60A .60A .60 -.20 4 .80 5 435 1580 .70 .70 .60A .60A .60 -.20 1 .80 3 42 1585 ---- ---- .60A .60A .70 -.20 .90 31 1590 ---- ---- .70A .70A .70 -.20 .90 21 101 1595 ---- ---- .70A .70A .80 -.20 1 1.00 51 1600 1.00 1.00 .70 .80 .80 -.30 47 1.10 1294 1686 1605 .80 .80 .80 .80 .80 -.30 1 1.10 31 1610 1.00 1.00 .80 .80 .90 -.30 4 1.20 3 78 1615 .80 .80 .80 .80 .90 -.40 3 1.30 10 1620 1.10 1.10 .90 .90 1.00 -.30 7 1.30 32 105 1625 1.30 1.30 1.00 1.00 1.10 -.30 8 1.40 20 445 1630 1.30 1.30 1.10A 1.10A 1.10 -.40 36 1.50 186 1635 ---- ---- 1.10A 1.10A 1.20 -.40 1.60 2 3 1640 1.50 1.50 1.20A 1.20A 1.30 -.40 1 1.70 3 35 1645 ---- ---- 1.30A 1.30A 1.30 -.50 3 1.80 44 1650 1.60 1.60 1.30A 1.30A 1.40 -.50 7 1.90 343 1570 1655 ---- ---- 1.40A 1.40A 1.50 -.50 3 2.00 3 24 1660 ---- ---- 1.50A 1.50A 1.60 -.50 6 2.10 6 547 1665 1.60 1.60 1.60 1.60 1.70 -.60 3 2.30 7 41 1670 ---- ---- 1.70A 1.70A 1.80 -.60 1 2.40 28 42 1675 2.00 2.00 1.80A 1.80A 1.90 -.60 7 2.50 42 229 1680 2.20 2.20 1.90A 1.90A 2.00 -.70 7 2.70 4 113 1685 2.60 2.60 2.10A 2.10A 2.10 -.80 7 2.90 36 75 1690 2.50 2.50 2.20 2.20 2.30 -.70 89 3.00 127 1695 ---- ---- 2.30A 2.30A 2.40 -.80 1 3.20 87 1700 3.20 3.20 2.50 2.50 2.60 -.80 1179 3.40 324 1091 1705 3.50 3.50 2.60 2.60 2.70 -.90 10 3.60 192 212 1710 3.60 3.60 2.90A 3.70B 2.90 -1.00 3 3.90 8 1025 1715 3.50 3.50 3.00A 3.00A 3.10 -1.00 2 4.10 6 263 1720 ---- ---- 3.20A 3.20A 3.30 -1.10 1 4.40 3 55 1725 3.70 3.70 3.40A 3.40A 3.50 -1.20 10 4.70 15 311 1730 4.10 4.10 3.70A 3.70A 3.70 -1.30 2 5.00 1 176 1735 ---- ---- 3.90A 3.90A 4.00 -1.30 14 5.30 6 39 1740 5.10 5.10 4.20 4.20 4.30 -1.30 14 5.60 6 177 1745 5.10 5.10 4.50A 4.50A 4.50 -1.50 2 6.00 1 53 1750 5.70 5.70 4.70 4.80 4.90 -1.50 125 6.40 1350 1540 1755 ---- ---- 5.10A 5.10A 5.20 -1.60 1 6.80 2 50 1760 6.30 6.30 5.40A 5.40A 5.50 -1.80 4 7.30 6 61 1765 7.60 7.60 5.80A 5.80A 5.90 -1.90 6 7.80 17 1770 7.50 8.40B 6.20A 7.70B 6.30 -2.00 7 8.30 117 1775 8.10 9.00B 6.60A 7.70B 6.80 -2.10 19 8.90 6 364 1780 9.10 9.60B 7.10A 7.10A 7.20 -2.30 34 9.50 243 1785 ---- ---- 7.60A 7.60A 7.70 -2.50 1 10.20 1 130 1790 9.50 11.00B 8.10A 8.10A 8.30 -2.60 20 10.90 8 165 1795 10.50 11.70B 8.70A 9.80B 8.90 -2.70 16 11.60 1 88 1800 12.40 12.50B 9.20 9.20 9.50 -2.90 1364 12.40 1062 978 1805 11.00 13.40B 9.90A 9.90A 10.10 -3.20 14 13.30 280 1810 12.20 14.30B 10.60A 10.90B 10.80 -3.40 29 14.20 1 218 1815 13.00 15.30B 11.30A 11.30A 11.60 -3.60 17 15.20 2 198 1820 13.70 16.30B 12.10A 12.40B 12.40 -3.80 9 16.20 102 654 1825 13.00 17.40B 13.00 13.30B 13.30 -4.00 81 17.30 72 360 1830 15.00 18.60B 13.90A 15.80B 14.20 -4.30 1 18.50 6 230 1835 16.00 19.90B 14.80A 14.90A 15.20 -4.50 69 19.70 124 287 1840 20.80 21.30B 15.80A 16.00A 16.20 -4.80 13 21.00 10 60 1845 ---- 22.70B 16.90A 22.70B 17.30 -5.10 22.40 5 87 1850 23.10 24.10B 18.00A 18.40A 18.50 -5.40 929 23.90 43 1214 1855 21.00 25.80B 19.20A 19.20A 19.70 -5.70 4 25.40 333 1860 26.10 27.50B 20.50A 20.70A 21.00 -6.10 63 27.10 10 200 1865 25.50 29.30B 21.80A 22.40B 22.40 -6.40 11 28.80 2 102 1870 29.90 31.10B 23.20A 24.20B 23.90 -6.70 30 30.60 117 1875 25.40 33.10B 24.70A 25.70B 25.40 -7.00 28 32.40 1 131 1880 34.10 35.10B 26.30A 26.30A 27.10 -7.30 234 34.40 128 1885 35.90 37.30B 27.90A 27.90A 28.70 -7.70 1 36.40 3 323 1890 30.10 39.50B 29.60A 30.50B 30.50 -8.10 10 38.60 42 359 1895 ---- 41.80B 31.50A 41.80B 32.40 -8.40 7 40.80 1 5 1900 38.70 44.10B 33.40A 33.80A 34.30 -8.80 171 43.10 24 149 1905 39.20 46.50B 35.30A 39.80B 36.40 -9.10 17 45.50 4 45 1910 43.00 49.10B 37.40A 37.40A 38.50 -9.50 132 48.00 38 57 1915 50.10 51.70B 39.60A 39.60A 40.70 -9.80 5 50.50 6 9 1920 52.50 54.40B 41.80A 42.90B 43.00 -10.20 19 53.20 2 1925 44.50 57.40B 44.10A 44.20A 45.40 -10.50 40 55.90 37 36 1930 51.10 59.80B 46.50A 46.50A 47.80 -11.00 230 58.80 1 80 1935 53.70 62.70B 49.00A 49.10A 50.40 -11.30 15 61.70 6 1940 61.20 65.80B 51.60A 54.50B 53.00 -11.70 5 64.70 4 1945 55.00 68.90B 54.30A 54.30A 55.70 -12.00 1 67.70 2 8 1950 63.20 71.90B 57.10A 57.10A 58.50 -12.40 2 70.90 18 1955 70.40 75.20B 59.90A 63.00B 61.30 -12.80 8 74.10 3 1960 ---- 78.50B 62.90A 62.90A 64.30 -13.10 77.40 6 1965 ---- 82.00B 65.90A 65.90A 67.30 -13.40 171 80.70 72 72 1970 ---- 85.30B 69.00A 69.00A 70.40 -13.80 84.20 13 1975 ---- 88.90B 72.10A 72.10A 73.60 -14.10 87.70 29 1980 ---- 92.50B 75.30A 75.30A 76.90 -14.40 3 91.30 13 1985 ---- 96.20B 78.60A 78.60A 80.20 -14.70 94.90 8 1990 ---- 99.90B 82.00A 82.00A 83.60 -15.00 98.60 10 1995 90.80 103.70B 85.40A 85.40A 87.00 -15.40 7 102.40 42 2000 93.30 107.60B 88.90A 88.90A 90.60 -15.60 7 106.20 22 2005 ---- 111.50B 92.40A 92.40A 94.20 -15.90 110.10 12 2010 ---- 115.50B 96.00A 96.00A 97.80 -16.20 114.00 26 2015 ---- 119.50B 99.70A 99.70A 101.50 -16.50 118.00 21 2020 ---- 123.60B 103.40A 103.40A 105.30 -16.70 122.00 43 2025 ---- 127.70B 107.20A 107.20A 109.10 -17.00 171 126.10 74 72 2030 117.30 131.90B 111.00A 111.00A 113.00 -17.20 2 130.20 19 2035 ---- 136.10B 114.90A 114.90A 116.90 -17.50 134.40 11 2040 125.30 140.30B 118.90A 118.90A 120.90 -17.70 2 138.60 12 2045 ---- 144.60B 122.90A 122.90A 124.90 -17.90 142.80 30 2050 ---- 148.90B 126.90A 126.90A 129.00 -18.10 147.10 19 2055 ---- 153.20B 131.00A 131.00A 133.10 -18.30 151.40 18 2060 ---- 157.60B 135.10A 135.10A 137.30 -18.50 155.80 22 2065 ---- 162.00B 139.30A 139.30A 141.50 -18.70 160.20 12 2070 ---- 166.50B 143.50A 143.50A 145.70 -18.90 164.60 16 2075 ---- 171.00B 147.70A 147.70A 150.00 -19.00 169.00 2 10 2080 ---- 175.50B 152.00A 152.00A 154.30 -19.20 173.50 5 2085 ---- 180.00B 156.30A 156.30A 158.60 -19.40 178.00 8 2090 ---- 184.50B 160.70A 160.70A 163.00 -19.50 182.50 7 2095 ---- 189.10B 165.10A 165.10A 167.40 -19.70 187.10 11 2100 ---- 193.70B 169.50A 169.50A 171.80 -19.90 191.70 1 16 2105 ---- 198.30B 173.90A 173.90A 176.30 -20.00 196.30 1 15 2110 ---- 202.90B 178.40A 178.40A 180.80 -20.10 200.90 6 2115 ---- 207.60B 182.90A 182.90A 185.30 -20.20 205.50 3 2120 ---- 212.30B 187.40A 187.40A 189.80 -20.40 210.20 2 2125 ---- 216.90B 192.00A 192.00A 194.40 -20.50 214.90 8 2130 ---- 221.20B 196.60A 196.60A 199.00 -20.50 219.50 1 4 2135 ---- 226.00B 201.10A 201.10A 203.60 -20.70 224.30 1 2140 ---- 230.60B 205.80A 205.80A 208.20 -20.80 229.00 1 2145 ---- 235.40B 210.40A 210.40A 212.90 -20.80 233.70 2150 ---- 240.60B 215.00A 215.00A 217.50 -21.00 238.50 1 24 2155 ---- 244.70B 219.70A 219.70A 222.20 -21.00 243.20 2160 ---- 249.80B 224.40A 224.40A 226.90 -21.10 248.00 2165 ---- 254.40B 229.60A 229.60A 231.60 -21.20 252.80 2170 ---- 259.20B 234.30A 234.30A 236.40 -21.20 257.60 6 2175 ---- 264.60B 238.50A 238.50A 241.10 -21.30 262.40 4 2180 ---- 268.70B 243.80A 243.80A 245.90 -21.30 267.20 2185 ---- 273.60B 248.50A 248.50A 250.60 -21.40 272.00 2190 ---- 278.50B 253.30A 253.30A 255.40 -21.50 276.90 2195 ---- 283.10B 258.00A 258.00A 260.20 -21.50 281.70 2200 ---- 288.80B 262.30A 262.30A 265.00 -21.60 286.60 83 2205 ---- 293.00B 267.60A 267.60A 269.80 -21.60 291.40 2210 ---- 298.10B 272.40A 272.40A 274.60 -21.70 296.30 2215 ---- 302.70B 277.20A 277.20A 279.40 -21.80 301.20 2220 ---- 307.70B 282.00A 282.00A 284.30 -21.70 306.00 2225 ---- 313.10B 286.40A 286.40A 289.10 -21.80 310.90 6 2230 ---- 317.50B 291.70A 291.70A 294.00 -21.80 315.80 2235 ---- 322.40B 296.50A 296.50A 298.80 -21.90 320.70 2240 ---- 327.30B 301.40A 301.40A 303.70 -21.90 325.60 2245 ---- 332.20B 306.30A 306.30A 308.60 -21.90 330.50 2250 ---- 337.70B 310.70A 310.70A 313.40 -22.00 335.40 18 2255 ---- 342.10B 316.00A 316.00A 318.30 -22.10 340.40 2260 ---- 346.80B 320.90A 320.90A 323.20 -22.10 345.30 2265 ---- 351.60B 325.80A 325.80A 328.10 -22.10 350.20 2270 ---- 356.50B 330.70A 330.70A 333.00 -22.10 355.10 2275 ---- 362.30B 335.10A 335.10A 337.90 -22.20 360.10 2 2280 ---- 366.40B 340.50A 340.50A 342.80 -22.20 365.00 2285 ---- 371.60B 345.40A 345.40A 347.70 -22.30 370.00 2290 ---- 376.40B 350.30A 350.30A 352.60 -22.30 374.90 2300 ---- 387.00B 359.70A 359.70A 362.40 -22.40 384.80 23 2310 ---- 396.20B 370.10A 370.10A 372.30 -22.40 394.70 2320 ---- 406.10B 380.00A 380.00A 382.20 -22.50 404.70 2325 ---- 411.80B 384.30A 384.30A 387.10 -22.60 409.70 2330 ---- 416.00B 389.90A 389.90A 392.10 -22.50 414.60 2340 ---- 425.90B 399.80A 399.80A 402.00 -22.60 424.60 2350 ---- 436.60B 409.10A 409.10A 411.90 -22.60 434.50 1 2360 ---- 445.90B 419.60A 419.60A 421.80 -22.70 444.50 2370 ---- 455.80B 429.50A 429.50A 431.70 -22.80 454.50 2375 ---- 461.50B 433.80A 433.80A 436.70 -22.80 459.50 2400 ---- 486.40B 458.70A 458.70A 461.60 -22.90 484.50 37 2425 ---- 510.40B 483.50A 483.50A 486.50 -23.00 509.50 2450 ---- 535.40B 508.40A 508.40A 511.50 -23.00 534.50 2475 ---- 560.40B 533.40A 533.40A 536.50 -23.00 559.50 2500 ---- 585.40B 559.20A 559.20A 561.50 -23.00 584.50 2525 ---- 610.30B 584.20A 584.20A 586.50 -23.00 609.50 2550 ---- 635.30B 609.20A 609.20A 611.50 -23.00 634.50 2700 ---- 785.20B 759.20A 759.20A 761.50 -23.00 784.50 3000 ---- 1085.00B 1059.30A 1059.30A 1061.50 -23.00 1084.50 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 ---- ---- ---- ---- .10 -.10 .20 1300 ---- ---- ---- ---- .10 -.10 .20 27 1325 ---- ---- ---- ---- .10 -.10 .20 38 1350 ---- ---- ---- ---- .20 -.10 .30 155 1375 ---- ---- ---- ---- .20 -.10 .30 50 1380 ---- ---- ---- ---- .20 -.10 .30 2 1390 ---- ---- ---- ---- .20 -.10 .30 16 1400 ---- ---- ---- ---- .30 UNCH .30 150 1410 ---- ---- ---- ---- .30 -.10 .40 131 1420 ---- ---- ---- ---- .30 -.10 .40 140 1425 ---- ---- ---- ---- .30 -.10 .40 127 1430 ---- ---- ---- ---- .30 -.10 .40 1 1440 ---- ---- ---- ---- .40 UNCH .40 1450 .40 .40 .40 .40 .40 -.10 1 .50 2 6 1460 ---- ---- ---- ---- .40 -.10 .50 1470 ---- ---- ---- ---- .50 UNCH .50 1 1475 .50 .50 .50 .50 .50 -.10 5 .60 27 1480 ---- ---- .50A .50A .50 -.10 .60 2 1485 ---- ---- ---- ---- .50 -.10 .60 1490 ---- ---- ---- ---- .60 UNCH .60 4 7 1495 ---- ---- .60A .60A .60 -.10 .70 1500 ---- ---- .60A .60A .60 -.10 .70 3 127 1505 .60 .60 .60 .60 .60 -.10 3 .70 1510 ---- ---- ---- ---- .70 UNCH .70 54 1515 ---- ---- .70A .70A .70 -.10 .80 1 1520 ---- ---- .70A .70A .70 -.10 .80 27 1525 ---- ---- .80A .80A .70 -.20 .90 15 1530 ---- ---- .80A .80A .80 -.10 .90 20 10 1535 ---- ---- .80A .80A .80 -.10 .90 1540 ---- ---- .90A .90A .80 -.20 1.00 13 1545 ---- ---- .90A .90A .90 -.10 1.00 3 1550 ---- ---- .90A .90A .90 -.20 1.10 22 73 1555 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 25 1560 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 31 1565 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 2 1570 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 65 1575 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 7 1580 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 46 1585 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 10 1590 1.30 1.30 1.30 1.30 1.30 -.30 1 1.60 1 35 1595 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 2 1600 1.50 1.50 1.50 1.50 1.50 -.30 3 1.80 4 31 1605 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 2 1610 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 1 61 1615 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 1 1620 ---- ---- 1.80A 1.80A 1.80 -.40 2.20 10 22 1625 ---- ---- 1.90A 1.90A 1.90 -.40 2 2.30 11 130 1630 ---- ---- 2.00A 2.00A 2.00 -.50 16 2.50 25 59 1635 ---- ---- 2.10A 2.10A 2.10 -.50 2.60 1 2 1640 ---- ---- 2.20A 2.20A 2.20 -.50 2.70 1 6 1645 2.50 2.50 2.30A 2.30A 2.30 -.60 8 2.90 3 1650 2.40 2.40 2.40 2.40 2.50 -.60 2 3.10 29 692 1655 ---- ---- 2.60A 2.60A 2.60 -.60 26 3.20 6 48 1660 3.00 3.00 2.70A 2.70A 2.70 -.70 7 3.40 20 1665 ---- ---- 2.90A 2.90A 2.90 -.70 12 3.60 1 51 1670 3.50 3.90 3.00A 3.40B 3.00 -.80 7 3.80 7 1675 ---- ---- 3.20A 3.20A 3.20 -.80 1 4.00 3 200 1680 ---- ---- 3.30A 3.30A 3.40 -.80 3 4.20 12 36 1685 ---- ---- 3.50A 3.50A 3.60 -.90 4.50 3 12 1690 ---- ---- 3.70A 3.70A 3.80 -.90 13 4.70 2 25 1695 ---- ---- 4.00A 4.00A 4.00 -1.00 5.00 2 3 1700 4.40 4.40 4.20A 4.20A 4.20 -1.10 30 5.30 5 710 1705 ---- ---- 4.40A 4.40A 4.40 -1.20 5.60 2 31 1710 ---- ---- 4.70A 4.70A 4.70 -1.20 2 5.90 1 3 1715 ---- ---- 4.90A 4.90A 5.00 -1.30 6.30 1 19 1720 5.90 5.90 5.00 5.00 5.20 -1.40 8 6.60 1 2 1725 5.90 6.20 5.40 5.40 5.50 -1.50 127 7.00 1 60 1730 5.70 5.70 5.70 5.70 5.90 -1.50 2 7.40 3 1735 ---- ---- 6.10A 6.10A 6.20 -1.60 1 7.80 4 16 1740 6.40 6.40 6.40 6.40 6.60 -1.60 1 8.20 1 61 1745 ---- ---- 6.80A 6.80A 6.90 -1.80 8.70 8 1750 9.00 9.10 7.20A 7.20A 7.30 -1.90 37 9.20 265 810 1755 ---- ---- 7.60A 7.60A 7.80 -1.90 3 9.70 11 11 1760 ---- ---- 8.10A 8.10A 8.20 -2.10 10.30 20 71 1765 ---- ---- 8.60A 8.60A 8.70 -2.20 10.90 1770 8.90 9.00 8.90 9.00 9.20 -2.30 2 11.50 2 5 1775 9.90 9.90 9.60A 9.60A 9.70 -2.40 1 12.10 302 1780 12.30 12.30 10.10A 10.10A 10.30 -2.50 1 12.80 1785 11.00 11.00 10.70A 10.70A 10.90 -2.70 2 13.60 4 1790 ---- ---- 11.30A 11.30A 11.50 -2.80 45 14.30 15 1795 ---- ---- 12.00A 12.00A 12.20 -2.90 15.10 1800 15.40 15.40 12.70 12.70 12.90 -3.10 44 16.00 42 415 1805 ---- ---- 13.40A 13.40A 13.60 -3.30 16.90 1 1810 ---- ---- 14.10A 14.10A 14.40 -3.50 17.90 10 1815 16.80 16.80 14.90A 14.90A 15.20 -3.70 5 18.90 29 1820 15.60 15.60 15.60 15.90B 16.10 -3.80 1 19.90 1 1825 ---- ---- 16.70A 16.70A 17.00 -4.00 110 21.00 1 245 1830 ---- ---- 17.60A 17.60A 18.00 -4.20 22.20 3 21 1835 ---- 23.50B 18.60A 18.60A 19.00 -4.40 23.40 150 1840 19.70 24.80B 19.70 19.80A 20.10 -4.60 28 24.70 179 1845 ---- 26.20B 20.80A 20.80A 21.20 -4.90 26.10 2 1850 25.90 27.60B 21.90A 21.90A 22.40 -5.10 2 27.50 1 100 1855 ---- 29.10B 23.10A 23.10A 23.60 -5.40 29.00 1860 ---- 30.70B 24.40A 24.40A 24.90 -5.60 30.50 2 2 1865 ---- 32.30B 25.70A 25.70A 26.20 -6.00 32.20 21 1870 ---- 34.10B 27.10A 27.10A 27.70 -6.20 33.90 56 1875 ---- 35.80B 28.50A 28.50A 29.20 -6.40 1 35.60 100 140 1880 ---- 37.70B 30.10A 30.10A 30.70 -6.80 37.50 1 6 1885 ---- 39.70B 31.60A 31.60A 32.30 -7.10 39.40 300 1890 ---- 41.70B 33.30A 33.30A 34.00 -7.40 41.40 15 1895 42.40 43.80B 35.00A 42.80B 35.80 -7.60 1 43.40 8 8 1900 37.30 45.90B 36.90A 37.00A 37.70 -7.90 51 45.60 407 1905 ---- 48.20B 38.70A 38.70A 39.60 -8.20 47.80 1 1910 43.60 50.50B 40.70A 40.70A 41.60 -8.50 1 50.10 7 59 1915 ---- 52.90B 42.70A 42.70A 43.60 -8.80 52.40 2 1920 ---- 55.40B 44.70A 44.70A 45.80 -9.10 54.90 2 3 1925 ---- 57.90B 46.90A 46.90A 48.00 -9.40 57.40 1 2 1930 ---- 60.50B 49.10A 49.10A 50.30 -9.70 60.00 2 1935 ---- 63.20B 51.40A 51.40A 52.60 -10.00 62.60 2 1940 ---- 66.00B 53.80A 53.80A 55.00 -10.40 65.40 6 1945 59.90 68.90B 56.30A 56.30A 57.50 -10.70 1 68.20 2 1950 ---- 71.80B 58.80A 58.80A 60.10 -10.90 71.00 2 1955 ---- 74.80B 61.40A 61.40A 62.70 -11.30 74.00 3 1960 ---- 77.80B 64.00A 64.00A 65.40 -11.60 77.00 6 1965 ---- 80.90B 66.80A 66.80A 68.20 -11.90 80.10 2 9 1970 ---- 84.10B 69.50A 69.50A 71.10 -12.10 83.20 2 1975 ---- 87.40B 72.40A 72.40A 74.00 -12.40 86.40 3 1980 ---- 90.70B 75.30A 75.30A 76.90 -12.80 89.70 1 1985 ---- 94.10B 78.30A 78.30A 80.00 -13.00 93.00 1 1990 ---- 97.50B 81.50A 81.50A 83.10 -13.30 96.40 1 4 1995 ---- 101.00B 84.60A 84.60A 86.30 -13.50 99.80 3 2000 ---- 104.50B 87.80A 87.80A 89.50 -13.80 103.30 4 2005 ---- 108.10B 91.10A 91.10A 92.80 -14.10 106.90 5 2010 ---- 111.80B 94.40A 94.40A 96.10 -14.40 110.50 6 2015 ---- 115.50B 97.70A 97.70A 99.50 -14.70 114.20 3 2020 ---- 119.30B 101.20A 101.20A 103.00 -14.90 117.90 7 2025 ---- 123.10B 104.60A 104.60A 106.50 -15.10 121.60 6 2030 ---- 126.90B 108.20A 108.20A 110.00 -15.40 125.40 5 2035 ---- 130.80B 111.70A 111.70A 113.70 -15.60 129.30 5 2040 ---- 134.70B 115.40A 115.40A 117.30 -15.90 133.20 11 2045 ---- 138.70B 119.00A 119.00A 121.10 -16.00 137.10 8 2050 ---- 142.70B 122.80A 122.80A 124.80 -16.30 141.10 13 2055 ---- 146.80B 126.50A 126.50A 128.60 -16.60 145.20 14 2060 ---- 150.90B 130.40A 130.40A 132.50 -16.70 149.20 11 2065 ---- 155.00B 134.20A 134.20A 136.40 -16.90 153.30 10 2070 ---- 159.20B 138.10A 138.10A 140.30 -17.20 157.50 5 2075 ---- 163.40B 142.10A 142.10A 144.30 -17.30 161.60 1 2 2080 ---- 167.60B 146.10A 146.10A 148.30 -17.50 165.80 3 2085 ---- 171.90B 150.10A 150.10A 152.40 -17.70 170.10 1 2090 ---- 176.20B 154.20A 154.20A 156.50 -17.80 174.30 3 2095 ---- 180.50B 158.30A 158.30A 160.60 -18.00 178.60 2 2100 ---- 184.90B 162.40A 162.40A 164.80 -18.20 183.00 1 7 2105 ---- 189.20B 166.60A 166.60A 168.90 -18.40 187.30 2 3 2110 ---- 193.60B 170.80A 170.80A 173.20 -18.50 191.70 2 2115 ---- 198.10B 175.00A 175.00A 177.40 -18.70 196.10 1 4 2120 ---- 202.50B 179.30A 179.30A 181.70 -18.80 200.50 2125 ---- 207.00B 183.50A 183.50A 186.00 -19.00 205.00 1 2 2130 ---- 211.50B 187.90A 187.90A 190.30 -19.10 209.40 1 2 2135 ---- 216.00B 192.20A 192.20A 194.70 -19.20 213.90 2140 ---- 220.50B 196.60A 196.60A 199.10 -19.30 218.40 2145 ---- 225.10B 201.00A 201.00A 203.50 -19.50 223.00 1 2150 ---- 229.60B 205.40A 205.40A 207.90 -19.60 227.50 3 2155 ---- 234.20B 209.80A 209.80A 212.40 -19.70 232.10 2160 ---- 238.80B 214.30A 214.30A 216.80 -19.90 236.70 2165 ---- 243.40B 218.80A 218.80A 221.30 -20.00 241.30 2170 ---- 248.10B 223.30A 223.30A 225.80 -20.10 245.90 2175 ---- 252.70B 227.80A 227.80A 230.40 -20.10 250.50 2 2180 ---- 257.40B 232.40A 232.40A 234.90 -20.30 255.20 2185 ---- 262.00B 236.90A 236.90A 239.50 -20.30 259.80 2190 ---- 266.70B 241.50A 241.50A 244.10 -20.40 264.50 1 2195 ---- 271.40B 246.10A 246.10A 248.70 -20.50 269.20 2200 ---- 276.10B 250.70A 250.70A 253.30 -20.60 273.90 5 2205 ---- 280.30B 255.30A 255.30A 257.90 -20.70 278.60 2210 ---- 284.70B 260.00A 260.00A 262.50 -20.80 283.30 2215 ---- 289.80B 264.60A 264.60A 267.20 -20.90 288.10 2220 ---- 294.50B 269.30A 269.30A 271.90 -20.90 292.80 2225 ---- 299.90B 274.00A 274.00A 276.50 -21.00 297.50 5 2230 ---- 303.70B 278.70A 278.70A 281.20 -21.10 302.30 2235 ---- 308.50B 283.40A 283.40A 285.90 -21.20 307.10 2240 ---- 313.60B 288.60A 288.60A 290.70 -21.20 311.90 2245 ---- 318.40B 293.30A 293.30A 295.40 -21.30 316.70 2250 ---- 323.80B 297.50A 297.50A 300.10 -21.40 321.50 8 2255 ---- 327.80B 302.80A 302.80A 304.90 -21.40 326.30 2260 ---- 332.60B 307.60A 307.60A 309.60 -21.50 331.10 2265 ---- 337.40B 312.40A 312.40A 314.40 -21.50 335.90 2270 ---- 342.50B 317.10A 317.10A 319.20 -21.50 340.70 2275 ---- 348.00B 321.40A 321.40A 324.00 -21.60 345.60 1 2280 ---- 352.10B 326.70A 326.70A 328.80 -21.60 350.40 2290 ---- 361.80B 336.30A 336.30A 338.40 -21.70 360.10 2300 ---- 372.20B 345.40A 345.40A 348.00 -21.80 369.80 15 2310 ---- 381.00B 355.70A 355.70A 357.70 -21.90 379.60 2320 ---- 390.80B 365.40A 365.40A 367.40 -21.90 389.30 2325 ---- 396.70B 369.60A 369.60A 372.20 -22.00 394.20 2330 ---- 400.60B 375.10A 375.10A 377.10 -22.00 399.10 2340 ---- 410.30B 384.80A 384.80A 386.80 -22.10 408.90 2350 ---- 421.20B 394.00A 394.00A 396.60 -22.20 418.80 4 2360 ---- 430.10B 404.30A 404.30A 406.40 -22.20 428.60 2370 ---- 439.70B 414.10A 414.10A 416.20 -22.20 438.40 2375 ---- 445.80B 418.40A 418.40A 421.10 -22.30 443.40 2400 ---- 470.50B 443.00A 443.00A 445.60 -22.50 468.10 2425 ---- 495.20B 467.60A 467.60A 470.30 -22.60 492.90 2450 ---- 520.10B 492.30A 492.30A 495.00 -22.80 517.80 2475 ---- 544.90B 517.00A 517.00A 519.90 -22.80 542.70 2500 ---- 569.80B 541.80A 541.80A 544.70 -23.00 567.70 2525 ---- 594.70B 566.70A 566.70A 569.60 -23.10 592.70 2550 ---- 618.50B 591.50A 591.50A 594.60 -23.10 617.70 2600 ---- 668.40B 641.40A 641.40A 644.60 -23.10 667.70 2750 ---- 818.30B 792.40A 792.40A 794.60 -23.10 817.70 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 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 49 1230 ---- ---- ---- ---- .10 -.10 .20 4 1235 ---- ---- ---- ---- .10 -.10 .20 1 1240 ---- ---- ---- ---- .10 -.10 .20 1245 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .20 UNCH .20 5 1255 ---- ---- ---- ---- .20 UNCH .20 1260 ---- ---- ---- ---- .20 UNCH .20 1265 ---- ---- ---- ---- .20 UNCH .20 1270 ---- ---- ---- ---- .20 UNCH .20 1275 ---- ---- ---- ---- .20 UNCH .20 41 1280 ---- ---- ---- ---- .20 UNCH .20 1285 ---- ---- ---- ---- .20 UNCH .20 1290 ---- ---- ---- ---- .20 -.10 .30 1295 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- ---- ---- .20 -.10 .30 58 1305 ---- ---- ---- ---- .20 -.10 .30 1310 ---- ---- ---- ---- .30 UNCH .30 1315 ---- ---- ---- ---- .30 UNCH .30 1320 ---- ---- ---- ---- .30 UNCH .30 1325 ---- ---- ---- ---- .30 UNCH .30 77 1330 ---- ---- ---- ---- .30 -.10 .40 1335 ---- ---- ---- ---- .30 -.10 .40 1340 ---- ---- ---- ---- .30 -.10 .40 1345 ---- ---- ---- ---- .30 -.10 .40 1350 ---- ---- ---- ---- .40 UNCH .40 440 1355 ---- ---- ---- ---- .40 UNCH .40 1360 ---- ---- ---- ---- .40 -.10 .50 4 1365 ---- ---- ---- ---- .40 -.10 .50 1370 ---- ---- ---- ---- .40 -.10 .50 1375 ---- ---- ---- ---- .40 -.10 .50 40 1380 ---- ---- ---- ---- .40 -.10 .50 1385 ---- ---- .50A .50A .50 -.10 .60 1 1390 ---- ---- ---- ---- .50 -.10 .60 3 1395 ---- ---- ---- ---- .50 -.10 .60 1400 ---- ---- ---- ---- .50 -.10 .60 273 1405 ---- ---- ---- ---- .50 -.10 .60 1410 ---- ---- .60A .60A .60 -.10 .70 1415 ---- ---- ---- ---- .60 -.10 .70 1420 ---- ---- ---- ---- .60 -.10 .70 1425 ---- ---- .70A .70A .60 -.20 .80 59 1430 ---- ---- .70A .70A .70 -.10 .80 1435 ---- ---- ---- ---- .70 -.10 .80 1 1440 ---- ---- .80A .80A .70 -.20 .90 4 1445 ---- ---- .80A .80A .80 -.10 .90 1450 ---- ---- ---- ---- .80 -.10 .90 2 1195 1455 ---- ---- .80A .80A .80 -.20 1.00 1 1460 ---- ---- .90A .90A .90 -.10 1.00 1 1465 ---- ---- ---- ---- .90 -.10 1.00 1470 ---- ---- 1.00A 1.00A .90 -.20 1 1.10 1 1475 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 4 45 1480 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1485 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 3 1490 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1495 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 196 1500 1.20 1.20 1.20 1.20 1.20 -.20 1 1.40 512 1505 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 14 1510 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 20 20 1515 1.40 1.40 1.40 1.40 1.40 -.10 40 1.50 7 1520 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 2 1525 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 30 1530 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1535 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 4 1540 1.90 1.90 1.70A 1.70A 1.70 -.20 10 1.90 210 1545 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1550 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 2 979 1555 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1560 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 46 1565 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 1570 ---- ---- 2.20A 2.20A 2.20 -.30 1 2.50 3 1575 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 208 1580 ---- ---- 2.40A 2.40A 2.40 -.40 2.80 2 1585 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 1 1590 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 1000 1595 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 1 1600 3.30 3.30 2.90 2.90 2.90 -.40 2 3.30 12 1534 1605 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 10 1610 ---- ---- 3.10A 3.10A 3.20 -.50 3.70 10 1615 ---- ---- 3.30A 3.30A 3.30 -.60 3.90 57 1620 ---- ---- 3.50A 3.50A 3.50 -.60 4.10 1 1 1625 ---- ---- 3.50A 3.50A 3.60 -.70 4.30 10 116 1630 ---- ---- 3.80A 3.80A 3.80 -.70 4.50 1 1 1635 ---- ---- 4.00A 4.00A 4.00 -.70 4.70 3 1640 ---- ---- 4.20A 4.20A 4.20 -.70 4.90 1 495 1645 ---- ---- 4.40A 4.40A 4.40 -.80 5.20 1 14 1650 ---- ---- 4.60A 4.60A 4.60 -.90 5.50 2 1044 1655 ---- ---- 4.80A 4.80A 4.80 -.90 5.70 1 1 1660 5.80 5.80 5.00A 5.00A 5.10 -.90 1 6.00 60 1665 ---- ---- 5.30A 5.30A 5.30 -1.00 6.30 19 1670 ---- ---- 5.50A 5.50A 5.60 -1.00 6.60 1 95 1675 6.20 6.20 5.60 5.60 5.80 -1.10 49 6.90 1 571 1680 ---- ---- 6.00A 6.00A 6.10 -1.20 7.30 9 1685 7.20 7.20 6.30A 7.50B 6.40 -1.20 1 7.60 45 1690 ---- ---- 6.60A 6.60A 6.70 -1.30 8.00 6 21 1695 ---- ---- 7.00A 7.00A 7.10 -1.30 8.40 5 1700 8.20 8.50 7.20 7.20 7.40 -1.40 86 8.80 759 1728 1705 ---- ---- 7.70A 7.70A 7.80 -1.50 9.30 7 1710 ---- ---- 8.00A 8.00A 8.20 -1.50 9.70 5 95 1715 9.10 9.10 8.40A 8.40A 8.60 -1.60 7 10.20 5 1720 9.40 9.40 8.60 8.70B 9.00 -1.70 6 10.70 3 50 1725 10.20 10.20 9.20 9.20 9.40 -1.80 6574 11.20 6716 1730 ---- ---- 9.70A 9.70A 9.90 -1.80 11.70 36 1735 ---- ---- 10.20A 10.20A 10.40 -1.90 12.30 64 1740 12.00 12.00 10.70A 12.10B 10.90 -2.00 5 12.90 25 1745 ---- ---- 11.20A 11.20A 11.40 -2.10 13.50 22 1750 13.10 13.10 11.80 11.80 12.00 -2.20 89 14.20 504 1191 1755 13.20 13.20 12.40A 12.40A 12.60 -2.30 3 14.90 97 1760 ---- ---- 13.00A 13.00A 13.20 -2.40 15.60 2 33 1765 ---- ---- 13.60A 13.60A 13.80 -2.60 16.40 18 1770 ---- ---- 14.30A 14.30A 14.50 -2.70 17.20 20 33 1775 16.00 16.00 15.00 15.00 15.20 -2.80 51 18.00 5 238 1780 ---- ---- 15.70A 15.70A 16.00 -2.90 18.90 5 1785 ---- ---- 16.50A 16.50A 16.80 -3.00 19.80 8 1790 ---- ---- 17.30A 17.30A 17.60 -3.20 20.80 18 1795 ---- ---- 18.10A 18.10A 18.40 -3.40 21.80 1800 22.00 22.90B 19.00 19.00A 19.30 -3.50 55 22.80 266 840 1805 ---- 24.00B 19.90A 24.00B 20.30 -3.60 23.90 33 1810 ---- ---- 20.90A 20.90A 21.30 -3.80 25.10 1 331 1815 ---- 26.40B 21.90A 21.90A 22.30 -4.00 26.30 14 1820 24.00 27.60B 23.00A 23.00A 23.40 -4.10 1 27.50 15 1825 26.30 28.90B 24.10A 24.30B 24.50 -4.30 6669 28.80 122 899 1830 29.80 29.80 25.30A 30.20B 25.60 -4.60 2 30.20 11 1835 ---- 31.70B 26.40A 26.40A 26.90 -4.70 1 31.60 1 1840 ---- 33.20B 27.70A 27.70A 28.10 -5.00 33.10 2 11 1845 ---- 34.80B 29.00A 34.80B 29.50 -5.10 34.60 2 4 1850 33.20 36.40B 30.30A 31.40B 30.80 -5.40 509 36.20 3 413 1855 ---- 38.00B 31.70A 31.70A 32.30 -5.60 37.90 1 41 1860 ---- 39.70B 33.10A 33.10A 33.70 -5.90 39.60 6 156 1865 ---- 41.60B 34.60A 34.60A 35.30 -6.10 41.40 1870 36.60 43.50B 36.20A 36.40A 36.90 -6.40 1 43.30 81 190 1875 ---- 45.40B 37.80A 37.80A 38.50 -6.70 145 45.20 2 40 1880 44.00 47.40B 39.50A 39.50A 40.30 -6.90 10 47.20 19 1885 ---- 49.40B 41.30A 41.30A 42.10 -7.10 49.20 1890 ---- 51.60B 43.10A 43.10A 43.90 -7.40 51.30 25 1895 ---- 53.70B 45.00A 45.00A 45.80 -7.70 53.50 6 1900 53.80 55.90B 46.90A 46.90A 47.80 -7.90 4 55.70 1 442 1905 ---- 58.40B 48.90A 48.90A 49.80 -8.20 58.00 1910 ---- 60.80B 51.00A 51.00A 51.90 -8.50 60.40 65 1915 ---- 63.20B 53.10A 53.10A 54.10 -8.70 62.80 10 111 1920 ---- 65.70B 55.30A 55.30A 56.30 -9.00 65.30 15 15 1925 63.10 68.20B 57.60A 57.60A 58.60 -9.20 29 67.80 20 23 1930 68.30 70.90B 59.90A 59.90A 60.90 -9.50 6 70.40 15 17 1935 ---- 73.60B 62.30A 62.30A 63.40 -9.70 73.10 15 1940 71.80 76.40B 64.70A 70.20B 65.80 -10.00 15 75.80 1 1945 73.10 79.20B 67.20A 67.20A 68.40 -10.20 1 78.60 1950 72.00 82.10B 69.70A 69.70A 71.00 -10.50 68 81.50 6 1955 72.30 85.10B 72.30 73.10B 73.70 -10.70 5 84.40 3 1960 ---- 88.20B 75.10A 75.10A 76.40 -11.00 2 87.40 6 1965 ---- 91.20B 77.90A 77.90A 79.20 -11.30 90.50 4 1970 ---- 94.40B 80.70A 80.70A 82.10 -11.50 93.60 3 1975 ---- 97.60B 83.50A 83.50A 85.00 -11.80 96.80 3 1980 ---- 100.90B 86.40A 86.40A 87.90 -12.10 100.00 4 1985 ---- 104.20B 89.40A 89.40A 91.00 -12.30 103.30 8 1990 ---- 107.60B 92.50A 92.50A 94.00 -12.70 106.70 12 1995 ---- 111.00B 95.60A 95.60A 97.20 -12.80 110.00 11 2000 ---- 114.50B 98.80A 98.80A 100.40 -13.10 113.50 96 2005 ---- 118.00B 102.00A 102.00A 103.60 -13.30 116.90 5 2010 ---- 121.50B 105.20A 105.20A 106.90 -13.60 120.50 10 2015 ---- 125.20B 108.50A 108.50A 110.20 -13.80 124.00 5 2020 ---- 128.80B 111.90A 111.90A 113.60 -14.00 127.60 8 2025 ---- 132.50B 115.20A 115.20A 117.00 -14.30 131.30 11 2030 ---- 136.20B 118.70A 118.70A 120.50 -14.40 134.90 17 2035 ---- 140.00B 122.20A 122.20A 124.00 -14.70 138.70 9 2040 ---- 143.80B 125.70A 125.70A 127.50 -14.90 142.40 11 2045 ---- 147.70B 129.30A 129.30A 131.10 -15.20 2 146.30 2 6 2050 ---- 151.60B 132.90A 132.90A 134.80 -15.30 150.10 381 2055 ---- 155.50B 136.60A 136.60A 138.50 -15.50 154.00 11 2060 ---- 159.50B 140.30A 140.30A 142.20 -15.70 157.90 8 2065 ---- 163.50B 144.00A 144.00A 146.00 -15.90 161.90 7 2070 ---- 167.50B 147.80A 147.80A 149.80 -16.10 165.90 8 2075 ---- 171.60B 151.70A 151.70A 153.60 -16.40 170.00 16 2080 ---- 175.70B 155.50A 155.50A 157.50 -16.50 174.00 8 2085 ---- 179.80B 159.40A 159.40A 161.50 -16.60 178.10 2090 ---- 184.00B 163.40A 163.40A 165.40 -16.90 182.30 10 2095 186.40 188.20B 167.30A 188.20B 169.40 -17.00 1 186.40 7 2100 ---- 192.40B 171.30A 171.30A 173.40 -17.20 190.60 6 2105 ---- 196.70B 175.40A 175.40A 177.50 -17.30 194.80 9 2110 ---- 200.90B 179.40A 179.40A 181.60 -17.50 199.10 5 2115 ---- 205.20B 183.50A 183.50A 185.70 -17.60 203.30 3 2120 ---- 209.50B 187.70A 187.70A 189.80 -17.80 207.60 2 2125 212.00 213.90B 191.80A 213.90B 194.00 -18.00 1 212.00 13 2130 217.70 218.30B 196.00A 196.00A 198.20 -18.10 1 216.30 10 2135 ---- 222.60B 200.20A 200.20A 202.40 -18.30 220.70 14 2140 227.10 227.10 204.50A 204.50A 206.70 -18.30 2 225.00 1 10 2145 230.20 231.50B 208.70A 208.70A 210.90 -18.50 2 229.40 2 6 2150 233.30 235.90B 213.00A 235.90B 215.20 -18.60 1 233.80 3 16 2155 230.90 240.40B 217.30A 238.10B 219.60 -18.70 2 238.30 1 6 2160 239.00 244.80B 221.60A 244.80B 223.90 -18.80 1 242.70 4 2165 240.60 249.30B 226.00A 226.00A 228.30 -18.90 1 247.20 4 2170 242.00 253.80B 230.30A 253.80B 232.60 -19.10 1 251.70 2 2175 240.30 258.30B 234.70A 240.50B 237.00 -19.20 1 256.20 2 2180 247.50 262.90B 239.10A 245.00B 241.40 -19.30 3 260.70 4 2185 ---- 267.40B 243.50A 243.50A 245.90 -19.30 265.20 2190 ---- 272.00B 248.00A 248.00A 250.30 -19.50 269.80 2 2195 ---- 276.60B 252.40A 252.40A 254.80 -19.50 274.30 5 2200 ---- 281.20B 256.90A 256.90A 259.30 -19.60 278.90 8 2205 ---- 285.80B 261.40A 261.40A 263.80 -19.70 283.50 2 2210 ---- 290.40B 265.90A 265.90A 268.30 -19.80 288.10 11 2215 ---- 295.00B 270.40A 270.40A 272.80 -19.90 292.70 8 2220 ---- 299.70B 275.00A 275.00A 277.40 -19.90 297.30 5 2225 ---- 304.30B 279.50A 279.50A 281.90 -20.10 302.00 9 2230 ---- 309.00B 284.10A 284.10A 286.50 -20.10 306.60 4 2235 ---- 313.70B 288.70A 288.70A 291.10 -20.20 311.30 8 2240 ---- 318.40B 293.30A 293.30A 295.70 -20.20 315.90 20 2245 ---- 323.10B 297.90A 297.90A 300.30 -20.30 320.60 2 2250 ---- 327.80B 302.50A 302.50A 304.90 -20.40 325.30 16 2255 ---- 332.50B 307.20A 307.20A 309.50 -20.50 330.00 2260 ---- 337.20B 311.80A 311.80A 314.20 -20.50 334.70 2 2265 ---- 340.70B 316.50A 316.50A 318.80 -20.60 339.40 2270 ---- 345.50B 321.10A 321.10A 323.50 -20.70 344.20 2275 ---- 351.40B 325.80A 325.80A 328.20 -20.70 348.90 14 2280 ---- 354.90B 330.50A 330.50A 332.90 -20.70 353.60 2285 ---- 359.60B 335.20A 335.20A 337.60 -20.80 358.40 2290 ---- 364.40B 339.90A 339.90A 342.30 -20.80 363.10 2295 ---- 369.10B 344.60A 344.60A 347.00 -20.90 367.90 2300 ---- 375.20B 349.30A 349.30A 351.70 -21.00 372.70 171 2305 ---- 378.70B 354.80A 354.80A 356.40 -21.10 377.50 2310 ---- 383.50B 359.60A 359.60A 361.20 -21.10 382.30 2315 ---- 388.30B 364.30A 364.30A 365.90 -21.20 387.10 2320 ---- 393.10B 369.10A 369.10A 370.70 -21.20 391.90 2325 ---- 399.30B 373.10A 373.10A 375.40 -21.30 396.70 6 2330 ---- 402.80B 378.70A 378.70A 380.20 -21.30 401.50 2335 ---- 407.60B 383.40A 383.40A 385.00 -21.30 406.30 2340 ---- 412.40B 388.20A 388.20A 389.70 -21.40 411.10 2350 ---- 423.50B 397.00A 397.00A 399.30 -21.50 420.80 1 2360 ---- 431.80B 407.40A 407.40A 408.90 -21.60 430.50 2370 ---- 441.50B 417.00A 417.00A 418.60 -21.60 440.20 2375 ---- 447.80B 421.10A 421.10A 423.40 -21.70 445.10 2380 ---- 451.20B 426.70A 426.70A 428.20 -21.80 450.00 2390 ---- 461.00B 436.40A 436.40A 437.90 -21.80 459.70 2400 ---- 472.20B 445.30A 445.30A 447.60 -21.90 469.50 6 2410 ---- 480.50B 455.80A 455.80A 457.30 -22.00 479.30 2420 ---- 490.20B 465.60A 465.60A 467.10 -22.00 489.10 2425 ---- 496.60B 469.60A 469.60A 472.00 -22.00 494.00 2430 ---- 500.10B 475.30A 475.30A 476.80 -22.10 498.90 2440 ---- 509.90B 485.10A 485.10A 486.60 -22.20 508.80 2450 ---- 521.20B 494.00A 494.00A 496.40 -22.20 518.60 2475 ---- 545.90B 518.50A 518.50A 520.90 -22.40 543.30 2500 ---- 570.50B 543.00A 543.00A 545.60 -22.50 568.10 51 2525 ---- 595.30B 567.70A 567.70A 570.20 -22.70 592.90 2550 ---- 620.10B 592.40A 592.40A 595.00 -22.80 617.80 25 2575 ---- 645.00B 617.10A 617.10A 619.80 -22.90 642.70 2600 ---- 669.80B 641.90A 641.90A 644.70 -23.00 667.70 2625 ---- 694.70B 666.80A 666.80A 669.60 -23.10 692.70 2700 ---- ---- 741.40A 741.40A 744.60 -23.10 767.70 2850 ---- ---- 893.10A 893.10A 894.60 -23.10 917.70 2900 ---- ---- 943.20A 943.20A 944.60 -23.10 967.70 3000 ---- ---- 1043.30A 1043.30A 1044.60 -23.10 1067.70 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .20 -.10 .30 4866 1225 ---- ---- ---- ---- .30 -.10 .40 30 1250 ---- ---- ---- ---- .30 -.10 .40 5 1275 ---- ---- ---- ---- .40 -.10 .50 75 1300 ---- ---- ---- ---- .50 -.10 .60 19 1325 ---- ---- .60A .60A .60 -.10 .70 25 1350 ---- ---- .70A .70A .70 -.10 .80 1375 ---- ---- .80A .80A .80 -.10 .90 1390 ---- ---- .90A .90A .90 -.10 1.00 1400 ---- ---- ---- ---- .90 -.10 1.00 102 1410 ---- ---- ---- ---- 1.00 -.10 1.10 1 1420 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1425 ---- ---- ---- ---- 1.10 -.10 1.20 65 1430 ---- ---- ---- ---- 1.10 -.10 1.20 1 1440 ---- ---- ---- ---- 1.20 -.10 1.30 1450 ---- ---- ---- ---- 1.30 -.10 1.40 10 302 1460 ---- ---- ---- ---- 1.40 -.10 1.50 1 1470 ---- ---- ---- ---- 1.50 -.10 1.60 1475 ---- ---- ---- ---- 1.60 -.10 1.70 1 1480 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1490 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1495 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1500 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 30 37 1505 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1510 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1515 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1520 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 1525 ---- ---- 2.20A 2.20A 2.30 -.30 2.60 1530 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 1535 2.50 2.50 2.50 2.50 2.50 -.30 1 2.80 1540 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 1545 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 1550 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 1 1555 ---- ---- 2.90A 2.90A 2.90 -.40 3.30 1560 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 1565 ---- ---- 3.20A 3.20A 3.20 -.40 3.60 1570 ---- ---- 3.30A 3.30A 3.30 -.50 3.80 1575 ---- ---- 3.40A 3.40A 3.40 -.60 4.00 1 1580 ---- ---- 3.60A 3.60A 3.60 -.50 4.10 1585 ---- ---- 3.70A 3.70A 3.70 -.60 4.30 1590 ---- ---- 3.90A 3.90A 3.90 -.60 4.50 1 1595 ---- ---- 4.00A 4.00A 4.00 -.70 4.70 1600 4.60 4.60 4.20A 4.20A 4.20 -.70 11 4.90 27 1605 4.80 4.80 4.40A 4.40A 4.40 -.70 10 5.10 1610 ---- ---- 4.60A 4.60A 4.60 -.70 5.30 1615 ---- ---- 4.80A 4.80A 4.80 -.70 5.50 1620 ---- ---- 5.00A 5.00A 5.00 -.80 5.80 1625 5.20 5.20 5.20 5.20 5.20 -.80 1 6.00 1 1 1630 ---- ---- 5.40A 5.40A 5.40 -.90 6.30 1635 ---- ---- 5.70A 5.70A 5.70 -.80 6.50 2 1640 ---- ---- 5.90A 5.90A 5.90 -.90 6.80 1 1645 ---- ---- 6.10A 6.10A 6.20 -.90 7.10 1650 ---- ---- 6.40A 6.40A 6.40 -1.00 7.40 5 53 1655 ---- ---- 6.70A 6.70A 6.70 -1.00 7.70 1660 ---- ---- 7.00A 7.00A 7.00 -1.00 8.00 1 2 1665 ---- ---- 7.30A 7.30A 7.30 -1.00 8.30 1 1 1670 ---- ---- 7.60A 7.60A 7.60 -1.10 8.70 2 8 1675 ---- ---- 7.90A 7.90A 7.90 -1.20 9.10 15 1680 8.90 8.90 8.20A 8.20A 8.30 -1.10 1 9.40 7 1685 ---- ---- 8.60A 8.60A 8.60 -1.30 9.90 6 1690 ---- ---- 9.00A 9.00A 9.00 -1.30 10.30 1 1695 ---- ---- 9.30A 9.30A 9.40 -1.30 10.70 4 1700 ---- ---- 9.70A 9.70A 9.80 -1.40 11.20 15 17 1705 ---- ---- 10.20A 10.20A 10.20 -1.50 11.70 2 2 1710 ---- ---- 10.60A 10.60A 10.70 -1.50 12.20 1715 ---- ---- 11.00A 11.00A 11.10 -1.70 12.80 1720 ---- ---- 11.50A 11.50A 11.60 -1.70 13.30 5 5 1725 ---- ---- 12.00A 12.00A 12.10 -1.80 13.90 102 1730 13.30 13.30 12.50A 12.50A 12.60 -1.90 6 14.50 38 1735 ---- ---- 13.10A 13.10A 13.10 -2.10 15.20 1740 ---- ---- 13.60A 13.60A 13.70 -2.20 15.90 1745 ---- ---- 14.20A 14.20A 14.30 -2.30 16.60 1750 16.10 16.10 14.80A 14.80A 14.90 -2.40 50 17.30 4 48 1755 ---- ---- 15.50A 15.50A 15.50 -2.60 18.10 1760 ---- ---- 16.20A 16.20A 16.20 -2.60 18.80 1765 ---- ---- 16.90A 16.90A 16.90 -2.80 19.70 1770 ---- ---- 17.60A 17.60A 17.60 -2.90 20.50 1 1775 19.90 19.90 18.30A 18.30A 18.40 -3.00 33 21.40 2 67 1780 ---- ---- 19.10A 19.10A 19.20 -3.10 22.30 6 1785 ---- ---- 19.90A 19.90A 20.00 -3.20 23.20 1790 ---- ---- 20.80A 20.80A 20.90 -3.30 24.20 1795 ---- ---- 21.60A 21.60A 21.80 -3.40 25.20 1800 24.00 24.00 22.50A 22.50A 22.70 -3.60 7 26.30 105 113 1805 ---- ---- 23.50A 23.50A 23.70 -3.70 27.40 1 1810 ---- ---- 24.50A 24.50A 24.70 -3.90 28.60 1815 ---- ---- 25.50A 25.50A 25.70 -4.10 29.80 1820 ---- ---- 26.60A 26.60A 26.80 -4.20 31.00 1 1825 ---- ---- 27.60A 27.60A 27.90 -4.40 32.30 21 1830 ---- ---- 28.90A 28.90A 29.10 -4.50 33.60 1835 ---- ---- 30.10A 30.10A 30.30 -4.70 35.00 1840 ---- ---- 31.30A 31.30A 31.60 -4.90 36.50 1 1845 ---- ---- 32.60A 32.60A 32.90 -5.10 38.00 1850 36.90 39.60B 33.80A 33.80A 34.30 -5.20 3 39.50 270 1855 ---- 41.20B 35.30A 35.30A 35.70 -5.40 41.10 1860 ---- ---- 36.70A 36.70A 37.10 -5.70 42.80 66 1865 ---- 44.60B 38.20A 38.20A 38.60 -5.90 44.50 1870 42.80 42.80 39.70A 39.70A 40.20 -6.10 4 46.30 1875 ---- ---- 41.20A 41.20A 41.80 -6.30 48.10 20 1880 ---- ---- 42.90A 42.90A 43.40 -6.60 50.00 1885 ---- 52.00B 44.60A 44.60A 45.10 -6.80 51.90 1890 ---- 54.00B 46.30A 46.30A 46.90 -7.00 53.90 203 1895 ---- 56.10B 48.10A 48.10A 48.70 -7.30 56.00 1900 ---- 58.20B 49.90A 49.90A 50.60 -7.50 58.10 2 13 1905 ---- 60.40B 51.90A 51.90A 52.50 -7.70 60.20 1910 ---- 62.60B 53.90A 53.90A 54.50 -8.00 1 62.50 1 1915 ---- 64.90B 55.90A 55.90A 56.50 -8.20 64.70 1920 ---- 67.30B 58.00A 58.00A 58.60 -8.50 67.10 1925 63.30 69.70B 60.00A 60.00A 60.80 -8.70 10 69.50 6 1930 ---- 72.20B 62.30A 62.30A 63.00 -9.00 72.00 1935 ---- 74.70B 64.50A 64.50A 65.30 -9.20 74.50 1940 ---- 77.30B 66.80A 66.80A 67.60 -9.50 77.10 1945 ---- 80.00B 69.20A 69.20A 70.00 -9.70 79.70 1 1950 ---- 82.70B 71.50A 71.50A 72.40 -10.00 82.40 264 1955 ---- 85.50B 74.10A 74.10A 74.90 -10.20 85.10 1960 ---- 88.30B 76.60A 76.60A 77.40 -10.50 87.90 1965 ---- 91.20B 79.20A 79.20A 80.00 -10.80 90.80 1970 ---- 94.10B 81.80A 81.80A 82.70 -11.00 93.70 1975 89.00 97.10B 84.40A 90.10B 85.40 -11.30 2 96.70 2 5 1980 ---- 100.20B 87.20A 87.20A 88.20 -11.50 99.70 1985 ---- 103.30B 90.10A 90.10A 91.00 -11.80 102.80 2 1990 ---- 106.40B 92.90A 92.90A 93.90 -12.00 105.90 1 1995 ---- 109.60B 95.80A 95.80A 96.80 -12.20 109.00 1 2000 ---- 112.90B 98.60A 98.60A 99.80 -12.50 112.30 11 2005 ---- 116.20B 101.70A 101.70A 102.80 -12.70 115.50 1 2010 ---- 119.50B 104.90A 104.90A 105.90 -12.90 118.80 2 2015 ---- 122.90B 108.00A 108.00A 109.00 -13.20 122.20 1 2020 ---- 126.40B 111.10A 111.10A 112.20 -13.40 125.60 2 2025 ---- 129.80B 114.30A 114.30A 115.40 -13.60 129.00 4 2030 ---- 133.40B 117.50A 117.50A 118.70 -13.80 132.50 5 2035 ---- 136.90B 120.80A 120.80A 122.00 -14.00 136.00 2040 ---- 140.50B 124.20A 124.20A 125.30 -14.30 139.60 2045 ---- 144.20B 127.50A 127.50A 128.70 -14.50 143.20 2 2050 ---- 147.90B 131.00A 131.00A 132.20 -14.60 11 146.80 5 2055 ---- 151.60B 134.40A 134.40A 135.60 -14.90 150.50 2060 ---- 155.30B 137.90A 137.90A 139.10 -15.10 154.20 3 2065 ---- 159.10B 141.40A 141.40A 142.70 -15.30 158.00 2 2070 ---- 162.90B 145.00A 145.00A 146.30 -15.50 161.80 4 2075 ---- 166.80B 148.60A 148.60A 149.90 -15.70 165.60 5 2080 ---- 170.70B 152.30A 152.30A 153.60 -15.90 169.50 3 2085 ---- 174.60B 156.00A 156.00A 157.30 -16.10 173.40 1 4 2090 ---- 178.60B 159.70A 159.70A 161.10 -16.20 177.30 5 2095 ---- 182.60B 163.40A 163.40A 164.80 -16.40 181.20 4 2100 ---- 186.60B 167.20A 167.20A 168.60 -16.60 185.20 3 2105 ---- 190.60B 171.10A 171.10A 172.50 -16.70 189.20 10 2110 ---- 194.70B 174.90A 174.90A 176.40 -16.90 193.30 10 2115 ---- 198.80B 178.80A 178.80A 180.30 -17.00 197.30 8 2120 ---- 202.90B 182.70A 182.70A 184.20 -17.20 201.40 3 2125 ---- 207.10B 186.70A 186.70A 188.20 -17.30 205.50 3 2130 ---- 211.20B 190.70A 190.70A 192.20 -17.50 209.70 2135 ---- 215.40B 194.60A 194.60A 196.20 -17.70 213.90 3 2140 ---- 219.60B 198.70A 198.70A 200.20 -17.90 218.10 2145 ---- 223.90B 202.70A 202.70A 204.30 -18.00 222.30 1 2150 ---- 228.10B 206.80A 206.80A 208.40 -18.10 226.50 7 2155 216.10 232.40B 210.90A 215.60B 212.50 -18.30 2 230.80 2160 220.30 236.70B 215.10A 215.10A 216.70 -18.40 1 235.10 2 2165 224.30 241.00B 219.20A 219.20A 220.80 -18.60 4 239.40 2 2170 ---- 245.40B 223.40A 223.40A 225.00 -18.70 243.70 2 2175 ---- 249.80B 227.60A 227.60A 229.30 -18.70 248.00 21 2180 ---- 254.10B 231.80A 231.80A 233.50 -18.90 252.40 2185 ---- 258.50B 236.10A 236.10A 237.80 -19.00 256.80 2190 ---- 262.90B 240.40A 240.40A 242.00 -19.20 261.20 2195 ---- 267.40B 244.70A 244.70A 246.30 -19.30 265.60 2200 ---- 271.80B 249.00A 249.00A 250.70 -19.30 270.00 11 2205 ---- 276.30B 253.30A 253.30A 255.00 -19.40 274.40 2210 ---- 280.70B 257.60A 257.60A 259.40 -19.50 278.90 11 2215 ---- 285.20B 262.00A 262.00A 263.70 -19.70 283.40 1 2220 ---- 289.70B 266.40A 266.40A 268.10 -19.80 287.90 2225 ---- 294.20B 270.80A 270.80A 272.60 -19.70 292.30 18 2230 ---- 298.80B 275.20A 275.20A 277.00 -19.90 296.90 2 2235 ---- 303.30B 279.60A 279.60A 281.40 -20.00 301.40 2 2240 ---- 307.90B 284.10A 284.10A 285.90 -20.00 305.90 2 2245 ---- 312.40B 288.50A 288.50A 290.40 -20.10 310.50 3 2250 ---- 317.00B 293.00A 293.00A 294.90 -20.10 315.00 7 2255 ---- 321.60B 297.50A 297.50A 299.40 -20.20 319.60 2 2260 ---- 326.20B 302.00A 302.00A 303.90 -20.30 324.20 2265 ---- 330.80B 306.50A 306.50A 308.40 -20.30 328.70 1 2270 ---- 335.40B 311.10A 311.10A 312.90 -20.40 333.30 1 2275 ---- 340.10B 315.60A 315.60A 317.50 -20.50 338.00 2280 ---- 344.70B 320.20A 320.20A 322.10 -20.50 342.60 6 2290 ---- 354.00B 329.30A 329.30A 331.20 -20.60 351.80 2300 ---- 363.40B 338.50A 338.50A 340.40 -20.80 361.20 3 2310 ---- 372.80B 347.70A 347.70A 349.60 -20.90 370.50 2320 ---- 382.20B 357.00A 357.00A 358.90 -21.00 379.90 2 2325 ---- 386.90B 361.60A 361.60A 363.60 -21.00 384.60 1 2330 ---- 391.60B 366.30A 366.30A 368.20 -21.10 389.30 3 2340 ---- 401.00B 375.60A 375.60A 377.60 -21.20 398.80 2350 ---- 410.60B 385.00A 385.00A 386.90 -21.30 408.20 9 2360 ---- 418.60B 394.40A 394.40A 396.30 -21.40 417.70 2370 ---- 428.20B 403.90A 403.90A 405.80 -21.50 427.30 2375 ---- 434.50B 408.60A 408.60A 410.50 -21.60 432.10 6 2380 ---- 437.70B 413.30A 413.30A 415.20 -21.60 436.80 2400 ---- 458.50B 432.30A 432.30A 434.20 -21.80 456.00 16 2425 ---- 482.60B 456.20A 456.20A 458.10 -22.00 480.10 2450 ---- 506.80B 480.30A 480.30A 482.20 -22.10 504.30 2475 ---- 531.20B 504.40A 504.40A 506.30 -22.40 528.70 2500 ---- 555.60B 528.70A 528.70A 530.60 -22.50 553.10 2525 ---- 580.10B 553.00A 553.00A 555.00 -22.60 577.60 2550 ---- 604.70B 577.50A 577.50A 579.50 -22.80 602.30 15 2575 ---- 629.30B 602.00A 602.00A 604.00 -23.00 627.00 2700 ---- 753.20B 725.30A 725.30A 727.80 -23.60 751.40 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .40 UNCH .40 10 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 UNCH .50 1275 ---- ---- ---- ---- .60 UNCH .60 30 1300 ---- ---- ---- ---- .70 UNCH .70 1325 ---- ---- ---- ---- .80 UNCH .80 50 50 1350 ---- ---- ---- ---- .90 -.10 1.00 40 1375 ---- ---- ---- ---- 1.10 -.10 1.20 9 1390 ---- ---- ---- ---- 1.20 -.10 1.30 1400 ---- ---- ---- ---- 1.30 -.10 1.40 1410 ---- ---- ---- ---- 1.40 -.10 1.50 1 1420 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1425 ---- ---- ---- ---- 1.60 -.10 1.70 30 1430 ---- ---- ---- ---- 1.60 -.20 1.80 1 1440 ---- ---- ---- ---- 1.80 -.10 1.90 1450 2.00 2.00 2.00 2.00 1.90 -.20 2 2.10 4 1460 ---- ---- ---- ---- 2.10 -.10 2.20 1470 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1475 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1480 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1490 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1495 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1500 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1505 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 1510 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1515 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 1520 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1 1525 ---- ---- 3.40A 3.40A 3.40 -.30 3.70 1 1530 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 31 1535 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1540 ---- ---- 3.80A 3.80A 3.80 -.30 4.10 1545 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 19 1550 ---- ---- 4.10A 4.10A 4.10 -.40 4.50 13 1555 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 1560 ---- ---- 4.40A 4.40A 4.40 -.40 4.80 36 1565 ---- ---- 4.60A 4.60A 4.60 -.40 5.00 1570 ---- ---- 4.80A 4.80A 4.80 -.40 5.20 1575 ---- ---- 5.00A 5.00A 4.90 -.50 5.40 1580 ---- ---- 5.10A 5.10A 5.10 -.50 5.60 1585 ---- ---- 5.30A 5.30A 5.30 -.60 5.90 1590 ---- ---- 5.50A 5.50A 5.60 -.50 6.10 1595 ---- ---- 5.80A 5.80A 5.80 -.60 6.40 1600 ---- ---- 6.00A 6.00A 6.00 -.60 6.60 764 1605 6.20 6.20 6.20 6.20 6.20 -.70 6 6.90 6 1610 ---- ---- 6.40A 6.40A 6.50 -.60 7.10 1615 ---- ---- 6.70A 6.70A 6.70 -.70 7.40 1 1 1620 ---- ---- 7.00A 7.00A 7.00 -.70 7.70 1 1625 ---- ---- 7.20A 7.20A 7.30 -.70 8.00 1630 ---- ---- 7.50A 7.50A 7.50 -.90 8.40 1 1635 ---- ---- 7.80A 7.80A 7.80 -.90 8.70 1640 ---- ---- 8.10A 8.10A 8.10 -1.00 9.10 1645 ---- ---- 8.40A 8.40A 8.50 -.90 9.40 2 1650 ---- ---- 8.80A 8.80A 8.80 -1.00 9.80 63 1655 ---- ---- 9.10A 9.10A 9.10 -1.10 10.20 1 1660 ---- ---- 9.50A 9.50A 9.50 -1.10 10.60 3 1665 ---- ---- 9.90A 9.90A 9.90 -1.20 11.10 6 1670 ---- ---- 10.20A 10.20A 10.30 -1.20 11.50 2 1675 ---- ---- 10.70A 10.70A 10.70 -1.30 12.00 175 1680 ---- ---- 11.10A 11.10A 11.10 -1.30 12.40 1685 ---- ---- 11.50A 11.50A 11.50 -1.40 12.90 1690 ---- ---- 12.00A 12.00A 12.00 -1.50 13.50 5 1695 ---- ---- 12.40A 12.40A 12.40 -1.60 14.00 1700 ---- ---- 12.90A 12.90A 12.90 -1.70 14.60 10 150 1705 ---- ---- 13.40A 13.40A 13.50 -1.60 15.10 1710 ---- ---- 14.00A 14.00A 14.00 -1.70 15.70 1715 ---- ---- 14.50A 14.50A 14.50 -1.90 16.40 1720 ---- ---- 15.10A 15.10A 15.10 -1.90 17.00 2 1725 ---- ---- 15.70A 15.70A 15.70 -2.00 17.70 40 1730 ---- ---- 16.30A 16.30A 16.30 -2.10 18.40 1735 ---- ---- 16.90A 16.90A 17.00 -2.10 19.10 1740 ---- ---- 17.60A 17.60A 17.70 -2.20 19.90 1745 ---- ---- 18.30A 18.30A 18.40 -2.30 20.70 1750 19.00 19.00 19.00 19.00 19.10 -2.40 2 21.50 724 1755 ---- ---- 19.70A 19.70A 19.80 -2.60 22.40 1760 ---- 23.30B 20.50A 20.50A 20.60 -2.60 23.20 1765 ---- ---- 21.30A 21.30A 21.40 -2.80 24.20 1770 ---- 25.20B 22.10A 25.20B 22.30 -2.80 25.10 3 1775 ---- 26.20B 23.00A 26.20B 23.10 -3.00 26.10 380 1780 24.70 24.70 23.90A 25.40B 24.00 -3.20 4 27.20 1785 ---- 28.30B 24.80A 24.80A 25.00 -3.20 28.20 1790 ---- ---- 25.80A 25.80A 26.00 -3.30 29.30 1795 ---- ---- 26.80A 26.80A 27.00 -3.50 30.50 1800 ---- ---- 27.80A 27.80A 28.00 -3.70 31.70 483 1805 ---- ---- 28.90A 28.90A 29.10 -3.80 32.90 3 3 1810 ---- 34.30B 30.00A 34.30B 30.20 -4.00 34.20 1815 ---- 35.60B 31.10A 31.10A 31.40 -4.10 35.50 1820 ---- 37.00B 32.30A 37.00B 32.60 -4.20 36.80 1 1825 ---- 38.40B 33.50A 38.40B 33.80 -4.40 38.20 3 425 1830 ---- 39.90B 34.80A 39.90B 35.10 -4.60 39.70 1835 ---- 41.40B 36.10A 41.30B 36.40 -4.80 41.20 1840 ---- 42.90B 37.40A 42.90B 37.80 -4.90 42.70 1845 ---- 44.50B 38.80A 44.50B 39.20 -5.10 44.30 1850 ---- 46.20B 40.30A 46.10B 40.70 -5.30 46.00 20 1855 ---- 47.90B 41.80A 47.90B 42.20 -5.50 47.70 2 2 1860 ---- 49.60B 43.30A 49.60B 43.70 -5.80 49.50 1865 ---- 51.40B 44.90A 51.40B 45.30 -6.00 51.30 1870 ---- 53.30B 46.50A 53.20B 47.00 -6.10 53.10 2 1875 ---- 55.20B 48.20A 55.20B 48.70 -6.30 55.00 1880 ---- 57.20B 49.90A 49.90A 50.40 -6.60 57.00 1885 ---- 59.20B 51.70A 51.70A 52.30 -6.70 59.00 1890 ---- 61.30B 53.50A 53.50A 54.10 -7.00 61.10 1895 ---- 63.40B 55.40A 55.40A 56.10 -7.10 63.20 1900 ---- 65.60B 57.30A 57.30A 58.00 -7.40 65.40 10 1905 ---- 67.90B 59.30A 59.30A 60.10 -7.50 67.60 1 1910 ---- 70.20B 61.40A 61.40A 62.10 -7.80 69.90 1 1915 ---- 72.60B 63.50A 63.50A 64.30 -7.90 72.20 2 1920 ---- 74.90B 65.60A 65.60A 66.40 -8.20 74.60 1925 ---- 77.40B 67.80A 67.80A 68.70 -8.40 77.10 50 1930 ---- 79.90B 70.10A 70.10A 70.90 -8.70 79.60 1935 ---- 82.50B 72.30A 72.30A 73.30 -8.80 82.10 1940 ---- 85.10B 74.70A 74.70A 75.60 -9.10 84.70 1945 ---- 87.80B 77.10A 77.10A 78.10 -9.30 87.40 1950 ---- 90.50B 79.50A 79.50A 80.60 -9.50 90.10 510 450 1955 ---- 93.30B 82.00A 82.00A 83.10 -9.80 92.90 1960 ---- 96.20B 84.60A 84.60A 85.70 -10.00 95.70 1965 ---- 99.10B 87.20A 87.20A 88.30 -10.20 98.50 1970 ---- 102.00B 89.80A 89.80A 91.00 -10.40 101.40 1975 ---- 105.00B 92.60A 92.60A 93.70 -10.70 104.40 1980 ---- 108.00B 95.40A 95.40A 96.50 -10.90 107.40 1985 ---- 111.10B 98.20A 98.20A 99.30 -11.20 110.50 1990 ---- 114.20B 101.10A 101.10A 102.20 -11.40 113.60 1995 ---- 117.40B 103.90A 103.90A 105.10 -11.60 116.70 2000 ---- 120.70B 106.90A 106.90A 108.10 -11.80 119.90 2005 ---- 123.90B 109.80A 109.80A 111.10 -12.00 123.10 2010 ---- 127.20B 113.00A 113.00A 114.20 -12.20 126.40 2015 ---- 130.60B 116.00A 116.00A 117.30 -12.40 129.70 1 2020 ---- 134.00B 119.20A 119.20A 120.40 -12.70 133.10 2 2025 ---- 137.40B 122.30A 122.30A 123.60 -12.90 136.50 7 2030 ---- 140.90B 125.60A 125.60A 126.90 -13.00 139.90 1 2035 ---- 144.40B 128.80A 128.80A 130.10 -13.30 143.40 4 2040 ---- 148.00B 132.10A 132.10A 133.40 -13.50 146.90 2045 ---- 151.50B 135.40A 135.40A 136.80 -13.70 150.50 2050 ---- 155.20B 138.80A 138.80A 140.20 -13.90 154.10 51 51 2055 ---- 158.80B 142.20A 142.20A 143.60 -14.10 157.70 3 3 2060 ---- 162.50B 145.70A 145.70A 147.10 -14.30 161.40 2065 ---- 166.30B 149.20A 149.20A 150.60 -14.50 165.10 1 1 2070 ---- 170.00B 152.70A 152.70A 154.20 -14.60 168.80 1 1 2075 ---- 173.80B 156.30A 156.30A 157.80 -14.70 172.50 4 2080 ---- 177.60B 159.90A 159.90A 161.40 -14.90 176.30 2 2 2085 ---- 181.50B 163.50A 163.50A 165.00 -15.20 180.20 4 6 2090 ---- 185.40B 167.20A 167.20A 168.70 -15.30 184.00 3 3 2095 ---- 189.30B 170.90A 170.90A 172.40 -15.50 187.90 4 4 2100 ---- 193.20B 174.60A 174.60A 176.20 -15.60 191.80 7 7 2105 ---- 197.20B 178.40A 178.40A 180.00 -15.80 195.80 9 9 2110 ---- 201.20B 182.20A 182.20A 183.80 -15.90 199.70 3 3 2115 ---- 205.20B 186.00A 186.00A 187.60 -16.10 203.70 2120 ---- 209.30B 189.90A 189.90A 191.50 -16.20 207.70 2125 ---- 213.40B 193.80A 193.80A 195.40 -16.40 211.80 5 2130 ---- 217.50B 197.70A 197.70A 199.30 -16.60 215.90 2135 ---- 221.60B 201.60A 201.60A 203.20 -16.70 219.90 2140 ---- 225.70B 205.60A 205.60A 207.20 -16.90 224.10 2145 ---- 229.90B 209.60A 209.60A 211.20 -17.00 228.20 2150 ---- 234.10B 213.60A 213.60A 215.20 -17.20 232.40 3 2155 ---- 238.30B 217.60A 217.60A 219.30 -17.20 236.50 1 2160 ---- 242.50B 221.70A 221.70A 223.40 -17.30 240.70 2165 ---- 246.70B 225.80A 225.80A 227.50 -17.50 245.00 2170 ---- 251.00B 229.90A 229.90A 231.60 -17.60 249.20 2175 ---- 255.30B 234.00A 234.00A 235.70 -17.80 253.50 9 2180 ---- 259.60B 238.20A 238.20A 239.90 -17.80 257.70 2185 ---- 263.90B 242.30A 242.30A 244.10 -17.90 262.00 2190 ---- 268.20B 246.50A 246.50A 248.30 -18.00 266.30 2195 ---- 272.60B 250.70A 250.70A 252.50 -18.20 270.70 2200 ---- 277.00B 255.00A 255.00A 256.70 -18.30 275.00 10 2205 ---- 281.30B 259.20A 259.20A 261.00 -18.40 279.40 2210 ---- 285.70B 263.50A 263.50A 265.30 -18.50 283.80 1 2215 ---- 290.20B 267.80A 267.80A 269.60 -18.60 288.20 2 2220 ---- 294.60B 272.10A 272.10A 273.90 -18.70 292.60 1 2225 ---- 299.00B 276.40A 276.40A 278.20 -18.80 297.00 8 2230 ---- 303.50B 280.70A 280.70A 282.50 -18.90 301.40 2235 ---- 308.00B 285.10A 285.10A 286.90 -19.00 305.90 3 2240 ---- 312.40B 289.50A 289.50A 291.30 -19.10 310.40 2245 ---- 316.90B 293.80A 293.80A 295.70 -19.10 314.80 2250 ---- 321.40B 298.20A 298.20A 300.10 -19.20 319.30 2255 ---- 326.00B 302.70A 302.70A 304.50 -19.30 323.80 2260 ---- 330.50B 307.10A 307.10A 308.90 -19.40 328.30 2265 ---- 335.00B 311.50A 311.50A 313.40 -19.50 332.90 2270 ---- 339.60B 316.00A 316.00A 317.80 -19.60 337.40 2275 ---- 344.20B 320.50A 320.50A 322.30 -19.70 342.00 1 2280 ---- 348.70B 324.90A 324.90A 326.80 -19.70 346.50 2290 ---- 357.90B 333.90A 333.90A 335.80 -19.90 355.70 2300 ---- 367.10B 343.00A 343.00A 344.80 -20.10 364.90 3 2310 ---- 376.40B 352.10A 352.10A 353.90 -20.20 374.10 2 2320 ---- 385.70B 361.20A 361.20A 363.00 -20.30 383.30 2325 ---- 390.30B 365.80A 365.80A 367.60 -20.40 388.00 2330 ---- 395.00B 370.40A 370.40A 372.20 -20.40 392.60 2340 ---- 404.40B 379.60A 379.60A 381.40 -20.60 402.00 2350 ---- 413.80B 388.90A 388.90A 390.60 -20.70 411.30 2360 ---- 423.20B 398.10A 398.10A 399.90 -20.80 420.70 2370 ---- 432.60B 407.50A 407.50A 409.20 -20.90 430.10 2 2375 ---- 437.30B 412.10A 412.10A 413.90 -21.00 434.90 2 2380 ---- 442.10B 416.80A 416.80A 418.60 -21.00 439.60 1 2400 ---- 461.10B 435.60A 435.60A 437.30 -21.20 458.50 6 2425 ---- 485.00B 459.20A 459.20A 461.00 -21.40 482.40 2450 ---- 509.00B 483.00A 483.00A 484.70 -21.70 506.40 1 2475 ---- 533.10B 506.90A 506.90A 508.60 -21.90 530.50 2500 ---- 557.30B 530.90A 530.90A 532.70 -22.00 3 554.70 13 2525 ---- 581.60B 555.00A 555.00A 556.80 -22.20 579.00 2550 ---- 606.00B 579.30A 579.30A 581.10 -22.30 603.40 2575 ---- 630.50B 603.60A 603.60A 605.40 -22.50 627.90 2600 ---- 655.00B 628.00A 628.00A 629.80 -22.70 652.50 3000 ---- ---- 1027.10A 1027.10A 1027.70 -23.70 1051.40 4000 ---- ---- 2028.80A 2028.80A 2027.70 -23.70 2051.40 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .50 UNCH .50 2 1225 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .70 UNCH .70 1 1275 ---- ---- ---- ---- .80 UNCH .80 1300 .90 .90 .90 .90 1.00 UNCH 45 1.00 1325 ---- ---- ---- ---- 1.10 UNCH 1.10 1350 ---- ---- ---- ---- 1.30 UNCH 1.30 10 1375 ---- ---- ---- ---- 1.60 UNCH 1.60 21 1400 ---- ---- ---- ---- 1.80 -.10 1.90 3800 1410 ---- ---- ---- ---- 2.00 -.10 2.10 1420 ---- ---- ---- ---- 2.10 -.10 2.20 1425 ---- ---- ---- ---- 2.20 -.10 2.30 1430 ---- ---- ---- ---- 2.30 -.10 2.40 1440 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1 1450 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 61 1460 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1470 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1475 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1480 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1 1490 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 1500 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 2 500 1505 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 1510 ---- ---- 4.00A 4.00A 4.00 -.30 4.30 1515 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 1520 ---- ---- 4.30A 4.30A 4.30 -.30 4.60 1525 ---- ---- 4.50A 4.50A 4.40 -.40 4.80 15 1530 ---- ---- 4.60A 4.60A 4.60 -.40 5.00 1535 ---- ---- 4.80A 4.80A 4.70 -.50 5.20 1540 ---- ---- 4.90A 4.90A 4.90 -.50 5.40 1545 ---- ---- 5.10A 5.10A 5.10 -.50 5.60 1550 ---- ---- 5.30A 5.30A 5.30 -.50 5.80 1986 1555 ---- ---- 5.50A 5.50A 5.50 -.50 6.00 1560 ---- ---- 5.70A 5.70A 5.70 -.50 6.20 2 1565 ---- ---- 5.90A 5.90A 5.90 -.50 6.40 1570 ---- ---- 6.10A 6.10A 6.10 -.60 6.70 1575 ---- ---- 6.30A 6.30A 6.30 -.60 6.90 25 1580 ---- ---- 6.50A 6.50A 6.50 -.70 7.20 1585 ---- ---- 6.80A 6.80A 6.80 -.60 7.40 1590 ---- ---- 7.00A 7.00A 7.00 -.70 7.70 1 1595 ---- ---- 7.20A 7.20A 7.30 -.70 8.00 1600 ---- ---- 7.50A 7.50A 7.50 -.80 8.30 509 1605 ---- ---- 7.80A 7.80A 7.80 -.80 8.60 1610 ---- ---- 8.10A 8.10A 8.10 -.80 8.90 1615 ---- ---- 8.30A 8.30A 8.40 -.80 9.20 1620 ---- ---- 8.60A 8.60A 8.70 -.80 9.50 1625 ---- ---- 9.00A 9.00A 9.00 -.90 9.90 25 1630 ---- ---- 9.30A 9.30A 9.30 -1.00 10.30 1635 ---- ---- 9.60A 9.60A 9.60 -1.00 10.60 1640 ---- ---- 10.00A 10.00A 10.00 -1.00 11.00 1645 ---- ---- 10.30A 10.30A 10.40 -1.00 11.40 1650 ---- ---- 10.70A 10.70A 10.70 -1.10 11.80 680 1655 ---- ---- 11.10A 11.10A 11.10 -1.20 12.30 1660 ---- ---- 11.50A 11.50A 11.50 -1.20 12.70 74 1665 ---- ---- 11.90A 11.90A 11.90 -1.30 13.20 1670 ---- ---- 12.30A 12.30A 12.40 -1.30 13.70 1675 ---- ---- 12.80A 12.80A 12.80 -1.40 14.20 83 1680 ---- ---- 13.20A 13.20A 13.30 -1.40 14.70 1685 ---- ---- 13.70A 13.70A 13.80 -1.50 15.30 1690 ---- ---- 14.20A 14.20A 14.30 -1.50 15.80 1695 ---- ---- 14.70A 14.70A 14.80 -1.60 16.40 1700 16.70 16.70 15.20A 15.20A 15.30 -1.70 1 17.00 17 1705 ---- ---- 15.80A 15.80A 15.90 -1.70 17.60 10 1710 ---- ---- 16.40A 16.40A 16.40 -1.90 18.30 1715 ---- ---- 16.90A 16.90A 17.00 -2.00 19.00 1720 ---- ---- 17.50A 17.50A 17.60 -2.00 19.60 1725 ---- ---- 18.20A 18.20A 18.30 -2.10 20.40 1730 ---- ---- 18.80A 18.80A 18.90 -2.20 21.10 1735 ---- ---- 19.50A 19.50A 19.60 -2.30 21.90 1 1740 ---- ---- 20.20A 20.20A 20.30 -2.40 22.70 1745 ---- ---- 20.90A 20.90A 21.00 -2.50 23.50 1750 ---- ---- 21.60A 21.60A 21.80 -2.60 24.40 845 1755 ---- ---- 22.40A 22.40A 22.60 -2.70 25.30 1760 ---- ---- 23.20A 23.20A 23.40 -2.80 26.20 1765 ---- ---- 24.10A 24.10A 24.20 -2.90 27.10 1770 ---- ---- 24.90A 24.90A 25.10 -3.00 28.10 1775 ---- ---- 25.80A 25.80A 26.00 -3.10 29.10 1780 ---- ---- 26.70A 26.70A 26.90 -3.20 30.10 1785 ---- ---- 27.70A 27.70A 27.80 -3.40 31.20 1790 ---- ---- 28.60A 28.60A 28.80 -3.50 32.30 1795 ---- ---- 29.70A 29.70A 29.90 -3.50 33.40 1800 ---- ---- 30.60A 30.60A 30.90 -3.70 34.60 100 1805 ---- ---- 31.70A 31.70A 32.00 -3.80 35.80 1810 ---- ---- 32.80A 32.80A 33.10 -4.00 37.10 1815 ---- ---- 34.00A 34.00A 34.30 -4.10 38.40 1820 ---- ---- 35.20A 35.20A 35.50 -4.20 39.70 1825 ---- ---- 36.40A 36.40A 36.70 -4.40 41.10 1830 ---- 42.60B 37.70A 37.70A 38.00 -4.50 42.50 1835 ---- 44.10B 39.00A 44.10B 39.30 -4.70 44.00 1840 ---- 45.60B 40.30A 45.60B 40.70 -4.80 45.50 1845 ---- 47.20B 41.70A 47.20B 42.10 -4.90 47.00 24 1850 45.00 48.80B 43.10A 43.10A 43.50 -5.10 5 48.60 1 151 1855 ---- 50.50B 44.60A 50.40B 45.00 -5.30 50.30 20 1860 ---- 52.20B 46.10A 52.10B 46.60 -5.40 52.00 1865 ---- 53.90B 47.60A 53.90B 48.10 -5.70 53.80 1870 ---- 55.70B 49.20A 55.70B 49.70 -5.90 55.60 1 1875 ---- 57.50B 50.80A 50.80A 51.40 -6.00 57.40 1880 ---- ---- 52.50A 52.50A 53.10 -6.30 59.40 1885 ---- 61.40B 54.20A 54.20A 54.90 -6.40 61.30 1 1890 ---- 63.40B 56.00A 56.00A 56.60 -6.70 63.30 26 1895 ---- ---- 57.80A 57.80A 58.50 -6.90 65.40 1900 ---- ---- 59.70A 59.70A 60.40 -7.10 67.50 12 1905 ---- ---- 61.60A 61.60A 62.30 -7.40 69.70 1 1910 ---- ---- 63.60A 63.60A 64.30 -7.60 71.90 1915 ---- ---- 65.60A 65.60A 66.40 -7.70 74.10 1 1920 ---- ---- 67.60A 67.60A 68.50 -7.90 76.40 4 1925 ---- ---- 69.70A 69.70A 70.60 -8.20 78.80 1 1930 ---- 81.20B 71.90A 71.90A 72.80 -8.30 81.10 1 1935 ---- ---- 74.10A 74.10A 75.10 -8.50 83.60 700 1940 ---- ---- 76.30A 76.30A 77.40 -8.70 86.10 3 1945 ---- 88.70B 78.60A 78.60A 79.70 -8.90 88.60 2 1950 ---- 91.30B 81.00A 81.00A 82.10 -9.10 91.20 1955 ---- 93.90B 83.40A 83.40A 84.50 -9.30 93.80 2 2 1960 ---- 96.60B 85.80A 85.80A 87.00 -9.50 96.50 1 1 1965 ---- 99.40B 88.30A 88.30A 89.50 -9.70 99.20 1970 ---- 102.20B 90.80A 90.80A 92.10 -9.90 102.00 1975 ---- 105.00B 93.40A 93.40A 94.70 -10.10 104.80 1980 ---- 107.90B 96.00A 96.00A 97.40 -10.20 107.60 1985 ---- 110.80B 98.70A 98.70A 100.10 -10.40 110.50 1990 ---- 113.80B 101.40A 101.40A 102.90 -10.60 113.50 1995 ---- 116.80B 104.20A 104.20A 105.70 -10.70 116.40 2000 ---- 119.90B 107.00A 107.00A 108.50 -11.00 119.50 2005 ---- 123.00B 109.80A 109.80A 111.40 -11.10 122.50 2010 ---- 126.10B 112.70A 112.70A 114.30 -11.40 125.70 2015 ---- 129.30B 115.70A 115.70A 117.30 -11.50 128.80 2020 ---- 132.50B 118.70A 118.70A 120.20 -11.80 132.00 2025 ---- 135.80B 121.70A 121.70A 123.30 -11.90 135.20 2030 ---- 139.10B 124.80A 124.80A 126.40 -12.10 138.50 2035 ---- 142.50B 127.90A 127.90A 129.50 -12.30 141.80 2040 ---- 145.80B 131.00A 131.00A 132.60 -12.60 145.20 2045 ---- 149.30B 134.20A 134.20A 135.80 -12.80 148.60 2050 ---- 152.70B 137.50A 137.50A 139.10 -12.90 152.00 78 2055 ---- 156.20B 140.70A 140.70A 142.30 -13.20 155.50 2060 ---- 159.70B 144.00A 144.00A 145.60 -13.40 159.00 2065 ---- 163.30B 147.40A 147.40A 149.00 -13.50 162.50 2070 ---- 166.90B 150.70A 150.70A 152.40 -13.70 166.10 2075 ---- 170.50B 154.10A 154.10A 155.80 -13.90 169.70 1 2080 ---- 174.10B 157.60A 157.60A 159.20 -14.10 173.30 2085 ---- 177.80B 161.10A 161.10A 162.70 -14.20 176.90 2090 ---- 181.50B 164.60A 164.60A 166.20 -14.40 180.60 2095 ---- 185.30B 168.20A 168.20A 169.80 -14.50 184.30 2100 ---- 189.00B 171.80A 171.80A 173.30 -14.80 188.10 2 2105 ---- 192.90B 175.40A 175.40A 177.00 -14.90 191.90 2110 ---- 196.70B 179.00A 179.00A 180.60 -15.10 195.70 2115 ---- 200.50B 182.70A 182.70A 184.30 -15.20 199.50 2120 ---- 204.40B 186.40A 186.40A 188.00 -15.40 203.40 2125 ---- 208.30B 190.10A 190.10A 191.70 -15.50 207.20 2130 ---- 212.30B 193.80A 193.80A 195.50 -15.60 211.10 2135 ---- 216.20B 197.60A 197.60A 199.30 -15.80 215.10 2140 ---- 220.20B 201.40A 201.40A 203.10 -15.90 219.00 2145 ---- 224.20B 205.20A 205.20A 206.90 -16.10 223.00 2150 ---- 228.30B 209.10A 209.10A 210.80 -16.20 227.00 13 2155 ---- 232.30B 213.00A 213.00A 214.70 -16.30 231.00 2160 ---- 236.40B 216.90A 216.90A 218.60 -16.50 235.10 2165 ---- 240.50B 220.80A 220.80A 222.60 -16.50 239.10 2170 ---- 244.60B 224.80A 224.80A 226.50 -16.70 243.20 2175 ---- 248.70B 228.70A 228.70A 230.50 -16.80 247.30 1 2180 ---- 252.90B 232.70A 232.70A 234.50 -17.00 251.50 2185 ---- 257.00B 236.70A 236.70A 238.60 -17.00 255.60 2190 ---- 261.20B 240.80A 240.80A 242.60 -17.20 259.80 2195 ---- 265.40B 244.80A 244.80A 246.70 -17.30 264.00 2200 ---- 269.60B 248.90A 248.90A 250.80 -17.40 268.20 7 2205 ---- 273.90B 253.00A 253.00A 254.90 -17.50 272.40 2210 ---- 278.10B 257.10A 257.10A 259.00 -17.60 276.60 2215 ---- 282.40B 261.30A 261.30A 263.20 -17.70 280.90 2220 ---- 286.70B 265.40A 265.40A 267.30 -17.80 285.10 2225 ---- 291.00B 269.60A 269.60A 271.50 -17.90 289.40 3 2230 ---- 295.30B 273.80A 273.80A 275.70 -18.00 293.70 2235 ---- 299.70B 278.00A 278.00A 279.90 -18.10 298.00 2240 ---- 304.00B 282.20A 282.20A 284.20 -18.20 302.40 2245 ---- 308.40B 286.50A 286.50A 288.40 -18.30 306.70 2250 ---- 312.80B 290.70A 290.70A 292.70 -18.40 311.10 1 2255 ---- 317.20B 295.00A 295.00A 297.00 -18.40 315.40 2260 ---- 321.60B 299.30A 299.30A 301.30 -18.50 319.80 2265 ---- 326.00B 303.60A 303.60A 305.60 -18.60 324.20 1 2270 ---- 330.40B 307.90A 307.90A 309.90 -18.70 328.60 1 2 2275 ---- 334.90B 312.30A 312.30A 314.20 -18.90 333.10 3 2280 ---- 339.30B 316.60A 316.60A 318.60 -18.90 337.50 1 2290 ---- 348.30B 325.40A 325.40A 327.30 -19.10 346.40 2 2300 ---- 357.30B 334.20A 334.20A 336.10 -19.30 355.40 1 2 2310 ---- 366.30B 343.00A 343.00A 345.00 -19.40 364.40 1 2320 ---- 375.40B 351.90A 351.90A 353.90 -19.50 373.40 2 5 2325 ---- 380.00B 356.40A 356.40A 358.30 -19.60 377.90 2 5 2330 ---- 384.50B 360.90A 360.90A 362.80 -19.70 382.50 5 11 2340 ---- 393.70B 369.90A 369.90A 371.80 -19.80 391.60 2 17 2350 ---- 402.90B 378.90A 378.90A 380.80 -20.00 400.80 2 19 2360 ---- 412.10B 388.00A 388.00A 389.90 -20.10 410.00 4 21 2370 ---- 421.30B 397.10A 397.10A 399.00 -20.20 419.20 6 32 2375 ---- 426.00B 401.70A 401.70A 403.60 -20.20 423.80 3 37 2380 ---- 430.60B 406.20A 406.20A 408.10 -20.30 428.40 11 21 2400 ---- 449.30B 424.60A 424.60A 426.50 -20.50 447.00 5 2425 ---- 472.80B 447.80A 447.80A 449.70 -20.70 470.40 2450 ---- 496.40B 471.10A 471.10A 473.00 -21.00 494.00 2475 ---- 520.10B 494.60A 494.60A 496.50 -21.20 517.70 2490 ---- 532.60B 508.80A 508.80A 510.70 -21.30 532.00 2500 ---- 544.00B 518.30A 518.30A 520.20 -21.40 3 541.60 6 14 2525 ---- 568.00B 542.10A 542.10A 544.00 -21.60 565.60 2550 ---- 592.10B 566.00A 566.00A 567.90 -21.80 589.70 1 2 2575 ---- 616.30B 590.00A 590.00A 591.90 -21.90 613.80 3000 ---- ---- 1008.00A 1008.00A 1011.30 -23.80 1035.10 OG OCT23 Gold Option PUT 1200 .60 .60 .60 .60 .70 -.10 30 .80 2 23 1225 ---- ---- ---- ---- .80 -.10 .90 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 1275 ---- ---- ---- ---- 1.10 -.10 1.20 25 1300 ---- ---- ---- ---- 1.30 -.10 1.40 25 1325 ---- ---- ---- ---- 1.60 UNCH 1.60 25 1350 ---- ---- ---- ---- 1.80 -.10 1.90 271 1375 ---- ---- ---- ---- 2.20 -.10 2.30 16 1400 ---- ---- 2.60A 2.60A 2.50 -.20 1100 2.70 1050 1068 1410 ---- ---- ---- ---- 2.70 -.10 2.80 1420 ---- ---- ---- ---- 2.90 -.10 3.00 1425 ---- ---- ---- ---- 3.00 -.10 3.10 1430 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1440 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1450 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 50 1460 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1470 ---- ---- 4.10A 4.10A 4.10 -.20 4.30 1475 ---- ---- 4.20A 4.20A 4.20 -.30 4.50 1480 ---- ---- 4.40A 4.40A 4.30 -.30 4.60 1490 ---- ---- 4.70A 4.70A 4.60 -.30 4.90 1500 ---- ---- 5.00A 5.00A 5.00 -.30 5.30 50 1505 ---- ---- 5.20A 5.20A 5.10 -.40 5.50 1510 ---- ---- 5.30A 5.30A 5.30 -.40 5.70 1515 ---- ---- 5.50A 5.50A 5.50 -.40 5.90 1520 ---- ---- 5.70A 5.70A 5.70 -.40 6.10 1525 ---- ---- 5.90A 5.90A 5.90 -.40 6.30 9 1530 ---- ---- 6.10A 6.10A 6.10 -.50 6.60 1535 ---- ---- 6.30A 6.30A 6.30 -.50 6.80 1540 ---- ---- 6.50A 6.50A 6.50 -.50 7.00 1545 ---- ---- 6.70A 6.70A 6.70 -.60 7.30 1550 ---- ---- 6.90A 6.90A 7.00 -.50 550 7.50 525 527 1555 ---- ---- 7.20A 7.20A 7.20 -.60 7.80 1560 ---- ---- 7.40A 7.40A 7.50 -.60 8.10 420 1565 ---- ---- 7.70A 7.70A 7.70 -.70 8.40 7 1570 ---- ---- 7.90A 7.90A 8.00 -.60 8.60 1575 ---- ---- 8.20A 8.20A 8.20 -.70 8.90 7 1580 ---- ---- 8.50A 8.50A 8.50 -.80 9.30 1585 ---- ---- 8.70A 8.70A 8.80 -.80 9.60 1590 ---- ---- 9.00A 9.00A 9.10 -.80 9.90 1595 ---- ---- 9.30A 9.30A 9.40 -.80 10.20 1600 ---- ---- 9.60A 9.60A 9.70 -.90 10.60 1 1 1605 ---- ---- 10.00A 10.00A 10.00 -1.00 11.00 1610 ---- ---- 10.30A 10.30A 10.40 -.90 11.30 1615 ---- ---- 10.70A 10.70A 10.70 -1.00 11.70 1620 ---- ---- 11.00A 11.00A 11.10 -1.00 12.10 1625 ---- ---- 11.40A 11.40A 11.40 -1.10 12.50 1630 ---- ---- 11.80A 11.80A 11.80 -1.20 13.00 1635 ---- ---- 12.20A 12.20A 12.20 -1.20 13.40 1640 ---- ---- 12.60A 12.60A 12.60 -1.30 13.90 1645 ---- ---- 13.00A 13.00A 13.00 -1.30 14.30 1650 ---- ---- 13.40A 13.40A 13.50 -1.30 14.80 1655 ---- ---- 13.90A 13.90A 13.90 -1.40 15.30 1660 ---- ---- 14.40A 14.40A 14.40 -1.40 15.80 1 1665 ---- ---- 14.80A 14.80A 14.90 -1.50 16.40 1670 ---- ---- 15.30A 15.30A 15.40 -1.50 16.90 1675 ---- ---- 15.80A 15.80A 15.90 -1.60 17.50 1680 ---- ---- 16.40A 16.40A 16.40 -1.70 18.10 1685 ---- ---- 16.90A 16.90A 16.90 -1.80 18.70 1690 ---- ---- 17.50A 17.50A 17.50 -1.80 19.30 1695 ---- ---- 18.10A 18.10A 18.10 -1.90 20.00 1 1 1700 ---- ---- 18.70A 18.70A 18.70 -1.90 20.60 3 1705 ---- ---- 19.30A 19.30A 19.30 -2.00 21.30 1710 ---- ---- 19.90A 19.90A 20.00 -2.00 22.00 1715 ---- ---- 20.60A 20.60A 20.60 -2.20 22.80 1720 ---- ---- 21.30A 21.30A 21.30 -2.30 23.60 1725 ---- ---- 22.00A 22.00A 22.00 -2.30 24.30 25 1730 ---- ---- 22.70A 22.70A 22.80 -2.40 25.20 1735 ---- ---- 23.50A 23.50A 23.50 -2.50 26.00 1740 ---- ---- 24.30A 24.30A 24.30 -2.60 26.90 1745 ---- ---- 25.10A 25.10A 25.10 -2.70 27.80 1750 ---- ---- 25.90A 25.90A 25.90 -2.80 28.70 100 1755 ---- ---- 26.70A 26.70A 26.80 -2.90 29.70 1760 ---- ---- 27.60A 27.60A 27.70 -3.00 30.70 1765 ---- ---- 28.50A 28.50A 28.60 -3.10 31.70 1770 ---- ---- 29.50A 29.50A 29.60 -3.20 32.80 1775 ---- ---- 30.50A 30.50A 30.60 -3.30 33.90 1 1 1780 ---- ---- 31.50A 31.50A 31.60 -3.40 35.00 1785 ---- ---- 32.50A 32.50A 32.60 -3.60 36.20 1790 ---- ---- 33.50A 33.50A 33.70 -3.70 37.40 1795 ---- ---- 34.60A 34.60A 34.80 -3.80 38.60 1800 ---- ---- 35.70A 35.70A 35.90 -4.00 39.90 20 1805 ---- ---- 36.90A 36.90A 37.10 -4.10 41.20 1810 ---- ---- 38.10A 38.10A 38.30 -4.20 42.50 1815 ---- ---- 39.40A 39.40A 39.60 -4.30 43.90 1820 ---- ---- 40.60A 40.60A 40.90 -4.50 45.40 1825 ---- ---- 41.90A 41.90A 42.20 -4.60 50 46.80 1830 ---- ---- 43.20A 43.20A 43.60 -4.80 48.40 1835 ---- ---- 44.60A 44.60A 45.00 -4.90 49.90 1840 ---- ---- 46.00A 46.00A 46.40 -5.10 51.50 210 1845 ---- ---- 47.50A 47.50A 47.90 -5.30 53.20 1850 ---- ---- 49.00A 49.00A 49.40 -5.50 54.90 26 1855 ---- ---- 50.60A 50.60A 51.00 -5.60 56.60 1860 ---- ---- 52.20A 52.20A 52.60 -5.80 58.40 1865 ---- ---- 53.80A 53.80A 54.20 -6.00 60.20 1870 ---- ---- 55.50A 55.50A 55.90 -6.20 62.10 1875 ---- ---- 57.20A 57.20A 57.60 -6.40 64.00 1880 ---- ---- 58.90A 58.90A 59.40 -6.50 65.90 1885 ---- ---- 60.70A 60.70A 61.20 -6.80 68.00 1890 ---- ---- 62.60A 62.60A 63.10 -6.90 70.00 15 1895 ---- ---- 64.50A 64.50A 65.00 -7.10 72.10 1900 ---- ---- 66.40A 66.40A 66.90 -7.40 74.30 30 1905 ---- ---- 68.40A 68.40A 69.00 -7.50 76.50 1910 ---- ---- 70.40A 70.40A 71.00 -7.70 78.70 1915 ---- ---- 72.50A 72.50A 73.10 -7.90 81.00 1920 ---- ---- 74.60A 74.60A 75.20 -8.20 83.40 1925 ---- ---- 76.70A 76.70A 77.40 -8.40 85.80 1930 ---- ---- 78.90A 78.90A 79.70 -8.50 88.20 1 1935 ---- ---- 81.20A 81.20A 82.00 -8.70 90.70 1940 ---- 93.30B 83.50A 83.50A 84.30 -8.90 93.20 1945 ---- 95.80B 85.80A 85.80A 86.70 -9.00 95.70 1950 ---- 98.50B 88.20A 88.20A 89.10 -9.30 98.40 1955 ---- 101.10B 90.60A 90.60A 91.60 -9.40 101.00 1960 ---- 103.80B 93.10A 93.10A 94.10 -9.60 103.70 1965 ---- 106.60B 95.60A 95.60A 96.70 -9.70 106.40 1970 ---- 109.40B 98.10A 98.10A 99.30 -9.90 1 109.20 1975 ---- 112.30B 100.70A 100.70A 101.90 -10.20 112.10 100 100 1980 ---- 115.10B 103.40A 103.40A 104.60 -10.30 114.90 1985 ---- 118.10B 106.10A 106.10A 107.30 -10.50 117.80 1990 ---- 121.00B 108.80A 108.80A 110.10 -10.70 120.80 1995 ---- 124.10B 111.60A 111.60A 112.90 -10.90 123.80 2000 ---- 127.10B 114.40A 114.40A 115.80 -11.00 126.80 2005 ---- 130.20B 117.30A 117.30A 118.70 -11.20 129.90 2010 ---- 133.30B 120.20A 120.20A 121.60 -11.40 133.00 2015 ---- 136.50B 123.20A 123.20A 124.60 -11.50 136.10 2020 ---- 139.70B 126.10A 126.10A 127.60 -11.70 139.30 2025 ---- 143.00B 129.20A 129.20A 130.60 -11.90 142.50 2030 ---- 146.30B 132.20A 132.20A 133.70 -12.10 145.80 2035 ---- 149.60B 135.40A 135.40A 136.80 -12.30 149.10 2040 ---- 152.90B 138.50A 138.50A 140.00 -12.40 152.40 2045 ---- 156.30B 141.70A 141.70A 143.20 -12.50 155.70 2050 ---- 159.80B 144.90A 144.90A 146.40 -12.70 159.10 2055 ---- 163.20B 148.20A 148.20A 149.60 -13.00 162.60 2060 ---- 166.70B 151.40A 151.40A 152.90 -13.10 166.00 2065 ---- 170.20B 154.80A 154.80A 156.20 -13.30 169.50 2070 ---- 173.80B 158.10A 158.10A 159.60 -13.40 173.00 2075 ---- 177.40B 161.50A 161.50A 163.00 -13.60 176.60 2 2080 ---- 181.00B 164.90A 164.90A 166.40 -13.80 180.20 2085 ---- 184.60B 168.40A 168.40A 169.90 -13.90 183.80 2090 ---- 188.30B 171.80A 171.80A 173.40 -14.00 187.40 2095 ---- 192.00B 175.30A 175.30A 176.90 -14.20 191.10 2100 ---- 195.80B 178.90A 178.90A 180.40 -14.40 194.80 3 2105 ---- 199.50B 182.50A 182.50A 184.00 -14.50 198.50 2110 ---- 203.30B 186.00A 186.00A 187.60 -14.70 202.30 2115 ---- 207.10B 189.70A 189.70A 191.20 -14.90 206.10 2120 ---- 211.00B 193.30A 193.30A 194.90 -15.00 209.90 2125 ---- 214.80B 197.00A 197.00A 198.60 -15.10 213.70 3 2130 ---- 218.70B 200.70A 200.70A 202.30 -15.30 217.60 2135 ---- 222.60B 204.40A 204.40A 206.00 -15.40 221.40 2140 ---- 226.50B 208.20A 208.20A 209.80 -15.50 225.30 2145 ---- 230.50B 212.00A 212.00A 213.60 -15.70 229.30 2150 ---- 234.50B 215.80A 215.80A 217.40 -15.80 233.20 3 2155 ---- 238.50B 219.60A 219.60A 221.20 -16.00 237.20 2160 ---- 242.50B 223.50A 223.50A 225.10 -16.10 241.20 2165 ---- 246.50B 227.40A 227.40A 229.00 -16.20 245.20 2170 ---- 250.60B 231.30A 231.30A 232.90 -16.30 249.20 2175 ---- 254.70B 235.20A 235.20A 236.80 -16.50 253.30 4 2180 ---- 258.80B 239.20A 239.20A 240.80 -16.50 257.30 2185 ---- 262.90B 243.10A 243.10A 244.80 -16.60 261.40 2190 ---- 267.00B 247.10A 247.10A 248.80 -16.70 265.50 2195 ---- 271.20B 251.10A 251.10A 252.80 -16.90 269.70 2200 ---- 275.30B 255.20A 255.20A 256.80 -17.00 273.80 1 2205 ---- 279.50B 259.20A 259.20A 260.90 -17.10 278.00 2210 ---- 283.70B 263.30A 263.30A 264.90 -17.30 282.20 2215 ---- 288.00B 267.40A 267.40A 269.00 -17.40 286.40 2220 ---- 292.20B 271.50A 271.50A 273.20 -17.40 290.60 2225 ---- 296.50B 275.60A 275.60A 277.30 -17.50 294.80 2230 ---- 300.70B 279.70A 279.70A 281.40 -17.70 299.10 2235 ---- 305.00B 283.90A 283.90A 285.60 -17.70 303.30 2240 ---- 309.30B 288.10A 288.10A 289.80 -17.80 307.60 2245 ---- 313.60B 292.30A 292.30A 294.00 -17.90 311.90 2250 ---- 317.90B 296.50A 296.50A 298.20 -18.00 316.20 1 2255 ---- 322.30B 300.70A 300.70A 302.40 -18.10 320.50 2260 ---- 326.60B 304.90A 304.90A 306.70 -18.10 324.80 1 2265 ---- 331.00B 309.20A 309.20A 310.90 -18.30 329.20 2270 ---- 335.40B 313.50A 313.50A 315.20 -18.30 333.50 2275 ---- 339.80B 317.80A 317.80A 319.50 -18.40 337.90 1 2280 ---- 344.20B 322.00A 322.00A 323.80 -18.50 342.30 2290 ---- 353.00B 330.70A 330.70A 332.40 -18.70 351.10 2300 ---- 361.90B 339.40A 339.40A 341.10 -18.80 359.90 2310 ---- 370.80B 348.10A 348.10A 349.90 -18.90 368.80 2320 ---- 379.80B 356.90A 356.90A 358.70 -19.10 377.80 2325 ---- 384.30B 361.30A 361.30A 363.10 -19.10 382.20 9 2330 ---- 388.80B 365.80A 365.80A 367.50 -19.20 386.70 2340 ---- 397.90B 374.60A 397.90B 376.40 -19.30 395.70 2350 ---- 407.00B 383.60A 383.60A 385.30 -19.50 404.80 18 2360 ---- 416.10B 392.50A 392.50A 394.30 -19.60 413.90 2370 ---- 425.20B 401.50A 401.50A 403.20 -19.80 423.00 2375 ---- 429.80B 406.00A 406.00A 407.80 -19.80 427.60 21 2380 ---- 434.40B 410.60A 410.60A 412.30 -19.80 432.10 2400 ---- 452.90B 428.80A 452.90B 430.50 -20.00 450.50 2425 ---- 476.10B 451.70A 476.10B 453.40 -20.30 473.70 2450 ---- 499.50B 474.80A 499.50B 476.40 -20.60 497.00 2475 ---- 523.10B 498.10A 523.10B 499.70 -20.80 520.50 2500 ---- 546.70B 521.50A 546.70B 523.10 -21.00 544.10 2525 ---- 570.50B 545.10A 570.50B 546.70 -21.20 567.90 2550 ---- 594.50B 568.80A 594.50B 570.30 -21.40 591.70 2575 ---- 618.50B 592.60A 618.50B 594.10 -21.60 615.70 2650 ---- 691.00B 664.60A 691.00B 666.20 -22.10 688.30 3000 ---- 1036.30B 1008.30A 1008.30A 1011.30 -23.80 1035.10 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.10 -.10 1.20 1250 ---- ---- ---- ---- 1.30 UNCH 1.30 1275 ---- ---- ---- ---- 1.50 -.10 1.60 1300 ---- ---- ---- ---- 1.70 -.10 1.80 1325 ---- ---- ---- ---- 2.00 -.10 2.10 1350 ---- ---- ---- ---- 2.30 -.20 2.50 1375 ---- ---- ---- ---- 2.70 -.20 2.90 1400 ---- ---- ---- ---- 3.20 -.20 3.40 25 1420 ---- ---- 3.80A 3.80A 3.60 -.30 3.90 1425 ---- ---- 3.90A 3.90A 3.70 -.30 4.00 1430 ---- ---- ---- ---- 3.90 -.20 4.10 1440 ---- ---- 4.30A 4.30A 4.10 -.30 4.40 1450 ---- ---- 4.60A 4.60A 4.40 -.30 4.70 1460 ---- ---- 4.90A 4.90A 4.70 -.30 5.00 1470 ---- ---- 5.20A 5.20A 5.00 -.40 5.40 1475 ---- ---- 5.30A 5.30A 5.20 -.30 5.50 1480 ---- ---- 5.50A 5.50A 5.30 -.40 5.70 1490 ---- ---- 5.90A 5.90A 5.70 -.40 6.10 1500 ---- ---- 6.20A 6.20A 6.10 -.40 6.50 1510 ---- ---- 6.60A 6.60A 6.50 -.40 6.90 1515 ---- ---- 6.80A 6.80A 6.70 -.50 7.20 1520 ---- ---- 7.00A 7.00A 6.90 -.50 7.40 1525 ---- ---- 7.30A 7.30A 7.10 -.50 7.60 1530 ---- ---- 7.50A 7.50A 7.30 -.60 7.90 1535 ---- ---- 7.70A 7.70A 7.60 -.50 8.10 1540 ---- ---- 8.00A 8.00A 7.80 -.60 8.40 1545 ---- ---- 8.20A 8.20A 8.00 -.60 8.60 1550 ---- ---- 8.50A 8.50A 8.30 -.60 8.90 1555 ---- ---- 8.70A 8.70A 8.50 -.70 9.20 1560 ---- ---- 9.00A 9.00A 8.80 -.70 9.50 1565 ---- ---- 9.30A 9.30A 9.10 -.70 9.80 1570 ---- ---- 9.60A 9.60A 9.30 -.80 10.10 1575 ---- ---- 9.90A 9.90A 9.60 -.80 10.40 1580 ---- ---- 10.20A 10.20A 9.90 -.80 10.70 1585 ---- ---- 10.50A 10.50A 10.20 -.90 11.10 1590 ---- ---- 10.80A 10.80A 10.50 -.90 11.40 1595 ---- ---- 11.10A 11.10A 10.80 -1.00 11.80 1600 ---- ---- 11.50A 11.50A 11.20 -1.00 12.20 1605 ---- ---- 11.80A 11.80A 11.50 -1.00 12.50 1610 ---- ---- 12.20A 12.20A 11.90 -1.00 12.90 1615 ---- ---- 12.50A 12.50A 12.20 -1.10 1 13.30 1 1620 ---- ---- 12.90A 12.90A 12.60 -1.20 13.80 1625 ---- ---- 13.30A 13.30A 13.00 -1.20 14.20 1630 ---- ---- 13.70A 13.70A 13.40 -1.20 14.60 1635 ---- ---- 14.10A 14.10A 13.80 -1.30 15.10 1640 ---- ---- 14.50A 14.50A 14.20 -1.40 15.60 1645 ---- ---- 15.00A 15.00A 14.70 -1.40 16.10 1650 ---- ---- 15.40A 15.40A 15.10 -1.50 16.60 1655 ---- ---- 15.90A 15.90A 15.60 -1.50 17.10 1 1660 ---- ---- 16.40A 16.40A 16.10 -1.50 17.60 1 1665 ---- ---- 16.90A 16.90A 16.60 -1.60 18.20 1670 ---- ---- 17.40A 17.40A 17.10 -1.70 18.80 1675 ---- ---- 17.90A 17.90A 17.60 -1.70 19.30 1680 ---- ---- 18.50A 18.50A 18.20 -1.70 19.90 1685 ---- ---- 19.00A 19.00A 18.70 -1.90 20.60 1690 ---- ---- 19.60A 19.60A 19.30 -1.90 21.20 1695 ---- ---- 20.20A 20.20A 19.90 -2.00 21.90 1700 ---- ---- 20.80A 20.80A 20.50 -2.10 22.60 1705 ---- ---- 21.40A 21.40A 21.20 -2.10 23.30 1710 ---- ---- 22.10A 22.10A 21.80 -2.20 24.00 1715 ---- ---- 22.80A 22.80A 22.50 -2.30 24.80 1720 ---- ---- 23.50A 23.50A 23.20 -2.40 25.60 1725 ---- ---- 24.20A 24.20A 23.90 -2.50 26.40 1730 ---- ---- 24.90A 24.90A 24.70 -2.50 27.20 1735 ---- ---- 25.70A 25.70A 25.50 -2.50 28.00 1740 ---- ---- 26.50A 26.50A 26.30 -2.60 28.90 1745 ---- ---- 27.30A 27.30A 27.10 -2.70 29.80 1750 ---- ---- 28.10A 28.10A 27.90 -2.90 30.80 1 1755 ---- ---- 29.00A 29.00A 28.80 -2.90 31.70 1760 ---- ---- 29.80A 29.80A 29.70 -3.00 32.70 1765 ---- ---- 30.80A 30.80A 30.60 -3.10 33.70 1770 ---- ---- 31.70A 31.70A 31.60 -3.20 34.80 1775 ---- ---- 32.70A 32.70A 32.60 -3.30 35.90 1780 ---- ---- 33.70A 33.70A 33.60 -3.40 37.00 1785 ---- ---- 34.70A 34.70A 34.60 -3.50 38.10 1790 ---- ---- 35.70A 35.70A 35.70 -3.60 39.30 1795 ---- ---- 36.80A 36.80A 36.80 -3.70 40.50 1800 ---- ---- 38.00A 38.00A 37.90 -3.90 41.80 1805 ---- ---- 39.10A 39.10A 39.10 -4.00 43.10 1810 ---- ---- 40.30A 40.30A 40.30 -4.10 44.40 1815 ---- ---- 41.50A 41.50A 41.50 -4.20 45.70 1820 ---- ---- 42.80A 42.80A 42.80 -4.30 47.10 1825 ---- ---- 44.00A 44.00A 44.10 -4.50 48.60 22 1830 ---- ---- 45.40A 45.40A 45.40 -4.70 50.10 1835 ---- ---- 46.70A 46.70A 46.80 -4.80 51.60 1840 ---- ---- 48.10A 48.10A 48.20 -4.90 53.10 1845 ---- ---- 49.50A 49.50A 49.70 -5.00 54.70 1850 ---- ---- 51.00A 51.00A 51.20 -5.10 56.30 1855 ---- ---- 52.50A 52.50A 52.70 -5.30 58.00 1860 ---- ---- 54.10A 54.10A 54.30 -5.40 59.70 1865 ---- ---- 55.60A 55.60A 55.90 -5.60 61.50 1870 ---- ---- 57.30A 57.30A 57.50 -5.80 63.30 1875 ---- ---- 58.90A 58.90A 59.20 -6.00 65.20 1880 ---- ---- 60.60A 60.60A 60.90 -6.20 67.10 1885 ---- ---- 62.40A 62.40A 62.70 -6.30 69.00 1890 ---- ---- 64.20A 64.20A 64.50 -6.50 71.00 1895 ---- ---- 66.00A 66.00A 66.30 -6.70 73.00 1900 ---- ---- 67.90A 67.90A 68.20 -6.90 75.10 1905 ---- ---- 69.80A 69.80A 70.10 -7.10 77.20 1910 ---- ---- 71.80A 71.80A 72.10 -7.30 79.40 1915 ---- ---- 73.80A 73.80A 74.10 -7.50 81.60 1920 ---- ---- 75.90A 75.90A 76.20 -7.60 83.80 1925 ---- ---- 78.00A 78.00A 78.30 -7.80 86.10 1930 ---- ---- 80.10A 80.10A 80.40 -8.10 88.50 1935 ---- ---- 82.30A 82.30A 82.60 -8.30 90.90 1940 ---- ---- 84.50A 84.50A 84.80 -8.50 93.30 1945 ---- ---- 86.70A 86.70A 87.10 -8.60 95.70 1950 ---- ---- 89.00A 89.00A 89.40 -8.90 98.30 1 1955 ---- ---- 91.40A 91.40A 91.80 -9.00 100.80 1960 ---- ---- 93.70A 93.70A 94.20 -9.20 103.40 1965 ---- ---- 96.20A 96.20A 96.60 -9.40 106.00 1970 ---- ---- 98.60A 98.60A 99.10 -9.60 108.70 1975 ---- ---- 101.10A 101.10A 101.60 -9.80 111.40 1980 ---- ---- 103.70A 103.70A 104.20 -9.90 114.10 1985 ---- ---- 106.30A 106.30A 106.80 -10.10 116.90 1990 ---- ---- 108.90A 108.90A 109.50 -10.20 119.70 1 1 1995 ---- ---- 111.60A 111.60A 112.20 -10.40 122.60 2000 ---- 125.60B 114.30A 114.30A 114.90 -10.60 125.50 2005 ---- ---- 117.00A 117.00A 117.70 -10.80 128.50 2010 ---- 131.50B 119.80A 119.80A 120.50 -10.90 131.40 2015 ---- 134.60B 122.60A 122.60A 123.40 -11.10 134.50 2020 ---- 137.70B 125.50A 125.50A 126.20 -11.30 137.50 2025 ---- 140.80B 128.40A 128.40A 129.20 -11.40 140.60 2030 ---- 143.90B 131.30A 131.30A 132.10 -11.60 143.70 2035 ---- 147.10B 134.30A 134.30A 135.10 -11.80 146.90 2040 ---- 150.40B 137.30A 137.30A 138.20 -11.90 150.10 2045 ---- 153.60B 140.40A 140.40A 141.20 -12.10 153.30 2050 ---- 156.90B 143.40A 143.40A 144.30 -12.30 156.60 2055 ---- 160.20B 146.60A 146.60A 147.50 -12.40 159.90 2060 ---- 163.60B 149.70A 149.70A 150.70 -12.50 163.20 2065 ---- 167.00B 152.90A 152.90A 153.90 -12.70 166.60 2070 ---- 170.40B 156.10A 156.10A 157.10 -12.90 170.00 2075 ---- 173.90B 159.40A 159.40A 160.40 -13.00 173.40 2080 ---- 177.40B 162.60A 162.60A 163.70 -13.10 176.80 2085 ---- 180.90B 166.00A 166.00A 167.00 -13.30 180.30 2090 ---- 184.40B 169.30A 169.30A 170.30 -13.50 183.80 2095 ---- 188.00B 172.70A 172.70A 173.70 -13.70 187.40 2100 ---- 191.60B 176.10A 176.10A 177.20 -13.80 191.00 2105 ---- 195.20B 179.50A 179.50A 180.60 -14.00 194.60 2110 ---- 198.90B 183.00A 183.00A 184.10 -14.10 198.20 2115 ---- 202.60B 186.50A 186.50A 187.60 -14.20 201.80 2120 ---- 206.30B 190.00A 190.00A 191.10 -14.40 205.50 2125 ---- 210.00B 193.60A 210.00B 194.70 -14.50 209.20 2130 ---- 213.80B 197.20A 197.20A 198.30 -14.70 213.00 2135 ---- 217.60B 200.80A 217.60B 201.90 -14.80 216.70 2140 ---- 221.40B 204.40A 221.40B 205.50 -15.00 220.50 2145 ---- 225.20B 208.10A 225.20B 209.20 -15.10 224.30 2150 ---- 229.10B 211.80A 229.10B 212.90 -15.20 228.10 2155 ---- 232.90B 215.50A 232.90B 216.60 -15.40 232.00 2160 ---- 236.80B 219.20A 236.80B 220.30 -15.60 235.90 2165 ---- 240.80B 223.00A 240.80B 224.10 -15.60 239.70 2170 ---- 244.70B 226.70A 244.70B 227.90 -15.80 243.70 2175 ---- 248.70B 230.60A 248.70B 231.70 -15.90 247.60 2180 ---- 252.70B 234.40A 252.70B 235.50 -16.00 251.50 2185 ---- 256.70B 238.20A 256.70B 239.40 -16.10 255.50 2190 ---- 260.70B 242.10A 260.70B 243.30 -16.20 259.50 2195 ---- 264.70B 246.00A 264.70B 247.10 -16.40 263.50 2200 ---- 268.80B 249.90A 268.80B 251.10 -16.50 267.60 2205 ---- 272.80B 253.80A 272.80B 255.00 -16.60 271.60 2210 ---- 276.90B 257.80A 276.90B 259.00 -16.70 275.70 2215 ---- 281.00B 261.80A 281.00B 262.90 -16.80 279.70 2220 ---- 285.20B 265.80A 285.20B 266.90 -16.90 283.80 2225 ---- 289.30B 269.80A 289.30B 270.90 -17.10 288.00 2230 ---- 293.50B 273.80A 293.50B 275.00 -17.10 292.10 2235 ---- 297.60B 277.80A 297.60B 279.00 -17.20 296.20 2240 ---- 301.80B 281.90A 301.80B 283.10 -17.30 300.40 2245 ---- 306.00B 286.00A 306.00B 287.20 -17.40 304.60 2250 ---- 310.20B 290.10A 310.20B 291.30 -17.50 308.80 2255 ---- 314.50B 294.20A 314.50B 295.40 -17.60 313.00 2260 ---- 318.70B 298.30A 318.70B 299.50 -17.70 317.20 2265 ---- 323.00B 302.50A 323.00B 303.60 -17.80 321.40 2270 ---- 327.30B 306.60A 327.30B 307.80 -17.90 325.70 2275 ---- 331.60B 310.80A 331.60B 312.00 -17.90 329.90 2280 ---- 335.90B 315.00A 335.90B 316.20 -18.00 334.20 2285 ---- 340.20B 319.20A 340.20B 320.40 -18.10 338.50 2290 ---- 344.50B 323.40A 344.50B 324.60 -18.20 342.80 2300 ---- 353.20B 331.90A 353.20B 333.10 -18.40 351.50 2310 ---- 361.90B 340.40A 361.90B 341.60 -18.50 360.10 2320 ---- 370.70B 349.00A 370.70B 350.20 -18.70 368.90 2325 ---- 375.10B 353.30A 375.10B 354.50 -18.80 373.30 2330 ---- 379.50B 357.70A 379.50B 358.90 -18.80 377.70 2340 ---- 388.40B 366.30A 388.40B 367.50 -19.00 386.50 2350 ---- 397.30B 375.10A 397.30B 376.30 -19.10 395.40 2360 ---- 406.30B 383.90A 406.30B 385.00 -19.30 404.30 2370 ---- 415.30B 392.70A 415.30B 393.90 -19.30 413.20 2375 ---- 419.80B 397.10A 419.80B 398.30 -19.40 417.70 2380 ---- 424.30B 401.50A 424.30B 402.70 -19.50 422.20 2400 ---- 442.40B 419.40A 442.40B 420.50 -19.70 440.20 2425 ---- 465.30B 441.90A 465.30B 443.00 -20.00 463.00 2450 ---- 488.30B 464.60A 488.30B 465.70 -20.30 486.00 2475 ---- 511.50B 487.50A 511.50B 488.60 -20.50 509.10 2500 ---- 534.90B 510.50A 534.90B 511.70 -20.70 532.40 2525 ---- 558.40B 533.80A 558.40B 534.90 -20.90 555.80 2550 ---- 582.00B 557.10A 582.00B 558.20 -21.20 579.40 2575 ---- 605.70B 580.60A 605.70B 581.70 -21.40 603.10 2800 ---- 823.20B 796.60A 823.20B 797.70 -23.10 820.80 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .40 -.10 .50 5 1025 ---- ---- ---- ---- .40 -.10 .50 1050 ---- ---- ---- ---- .50 -.10 .60 4 1075 ---- ---- ---- ---- .60 -.10 .70 1080 ---- ---- ---- ---- .60 -.10 .70 1090 ---- ---- ---- ---- .70 -.10 .80 1100 ---- ---- ---- ---- .70 -.10 .80 2 1110 ---- ---- ---- ---- .70 -.10 .80 1120 ---- ---- ---- ---- .80 -.10 .90 1125 ---- ---- ---- ---- .80 -.10 .90 1130 ---- ---- ---- ---- .80 -.10 .90 1140 ---- ---- ---- ---- .90 -.10 1.00 1150 ---- ---- ---- ---- 1.00 UNCH 1.00 1160 ---- ---- ---- ---- 1.00 -.10 1.10 1170 ---- ---- ---- ---- 1.10 UNCH 1.10 1175 ---- ---- ---- ---- 1.10 -.10 1.20 1180 ---- ---- ---- ---- 1.10 -.10 1.20 1185 ---- ---- ---- ---- 1.20 UNCH 1.20 1190 ---- ---- ---- ---- 1.20 -.10 1.30 1195 ---- ---- ---- ---- 1.20 -.10 1.30 1200 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1205 ---- ---- ---- ---- 1.30 UNCH 1.30 1210 ---- ---- ---- ---- 1.40 UNCH 1.40 1215 ---- ---- ---- ---- 1.40 UNCH 1.40 1220 ---- ---- ---- ---- 1.40 -.10 1.50 1225 ---- ---- ---- ---- 1.50 UNCH 1.50 1230 ---- ---- ---- ---- 1.50 UNCH 1.50 1235 ---- ---- ---- ---- 1.60 UNCH 1.60 1240 ---- ---- ---- ---- 1.60 UNCH 1.60 1245 ---- ---- ---- ---- 1.70 UNCH 1.70 1250 ---- ---- ---- ---- 1.70 UNCH 1.70 152 1255 ---- ---- ---- ---- 1.70 UNCH 1.70 1260 ---- ---- ---- ---- 1.80 UNCH 1.80 1265 ---- ---- ---- ---- 1.80 UNCH 1.80 1270 ---- ---- ---- ---- 1.90 UNCH 1.90 1275 ---- ---- ---- ---- 2.00 +.10 1.90 1280 ---- ---- ---- ---- 2.00 UNCH 2.00 1285 ---- ---- ---- ---- 2.10 UNCH 2.10 1290 ---- ---- ---- ---- 2.10 UNCH 2.10 1295 ---- ---- ---- ---- 2.20 UNCH 2.20 1300 ---- ---- ---- ---- 2.30 +.10 2.20 101 1305 ---- ---- ---- ---- 2.30 UNCH 2.30 1310 ---- ---- ---- ---- 2.40 UNCH 2.40 1315 ---- ---- ---- ---- 2.50 +.10 2.40 1320 ---- ---- ---- ---- 2.50 UNCH 2.50 1325 ---- ---- ---- ---- 2.60 UNCH 2.60 701 1330 ---- ---- ---- ---- 2.70 UNCH 2.70 1335 ---- ---- ---- ---- 2.80 UNCH 2.80 1340 ---- ---- ---- ---- 2.80 -.10 2.90 1345 ---- ---- ---- ---- 2.90 UNCH 2.90 1350 ---- ---- ---- ---- 3.00 UNCH 3.00 4 2 1355 ---- ---- ---- ---- 3.10 UNCH 3.10 1360 ---- ---- ---- ---- 3.20 UNCH 3.20 1365 ---- ---- ---- ---- 3.30 UNCH 3.30 1370 ---- ---- ---- ---- 3.40 -.10 3.50 1375 ---- ---- ---- ---- 3.50 -.10 3.60 1380 ---- ---- ---- ---- 3.60 -.10 3.70 1385 ---- ---- ---- ---- 3.70 -.10 3.80 1390 ---- ---- ---- ---- 3.80 -.10 3.90 1395 ---- ---- ---- ---- 4.00 -.10 4.10 1400 4.30 4.30 4.20 4.20 4.10 -.10 82 4.20 1 85 1405 ---- ---- ---- ---- 4.20 -.10 4.30 1410 ---- ---- ---- ---- 4.40 -.10 4.50 1415 ---- ---- ---- ---- 4.50 -.10 4.60 1420 ---- ---- ---- ---- 4.60 -.20 4.80 1425 ---- ---- ---- ---- 4.80 -.10 4.90 1430 ---- ---- ---- ---- 4.90 -.20 5.10 1435 ---- ---- ---- ---- 5.10 -.20 5.30 1440 ---- ---- ---- ---- 5.20 -.30 5.50 1445 ---- ---- ---- ---- 5.40 -.20 5.60 1450 ---- ---- ---- ---- 5.60 -.20 5.80 3 157 1455 ---- ---- ---- ---- 5.70 -.30 6.00 1460 ---- ---- ---- ---- 5.90 -.30 6.20 1465 ---- ---- ---- ---- 6.10 -.30 6.40 1470 ---- ---- ---- ---- 6.30 -.30 6.60 1475 ---- ---- ---- ---- 6.50 -.30 6.80 1480 ---- ---- ---- ---- 6.60 -.40 7.00 1485 ---- ---- 7.20A 7.20A 6.80 -.50 7.30 1490 ---- ---- 7.40A 7.40A 7.10 -.40 7.50 1495 ---- ---- 7.60A 7.60A 7.30 -.40 7.70 1500 ---- ---- 7.80A 7.80A 7.50 -.50 2 8.00 381 1505 ---- ---- 8.00A 8.00A 7.70 -.50 8.20 1510 ---- ---- 8.30A 8.30A 7.90 -.60 8.50 2 1515 ---- ---- 8.50A 8.50A 8.20 -.50 8.70 1520 ---- ---- 8.90A 8.90A 8.40 -.60 9.00 1525 ---- ---- 9.10A 9.10A 8.70 -.60 9.30 1530 ---- ---- 9.40A 9.40A 8.90 -.70 9.60 1535 ---- ---- 9.60A 9.60A 9.20 -.70 9.90 1540 ---- ---- 9.90A 9.90A 9.40 -.80 10.20 1545 ---- ---- 10.20A 10.20A 9.70 -.80 10.50 1550 ---- ---- 10.50A 10.50A 10.00 -.80 10.80 8 769 1555 ---- ---- 10.80A 10.80A 10.30 -.80 11.10 1560 ---- ---- 11.10A 11.10A 10.60 -.90 11.50 1565 ---- ---- 11.40A 11.40A 10.90 -.90 11.80 1570 ---- ---- 11.70A 11.70A 11.20 -1.00 12.20 1575 ---- ---- 12.00A 12.00A 11.60 -.90 12.50 1 1580 ---- ---- 12.40A 12.40A 11.90 -1.00 12.90 1 1 1585 ---- ---- 12.70A 12.70A 12.20 -1.10 13.30 1590 ---- ---- 13.10A 13.10A 12.60 -1.10 13.70 1595 ---- ---- 13.40A 13.40A 13.00 -1.10 14.10 1600 15.00 15.00 13.80A 13.80A 13.40 -1.10 1 14.50 653 1605 ---- ---- 14.20A 14.20A 13.80 -1.20 15.00 1610 ---- ---- 14.60A 14.60A 14.20 -1.20 15.40 1615 ---- ---- 15.00A 15.00A 14.60 -1.30 15.90 1620 ---- ---- 15.40A 15.40A 15.00 -1.30 16.30 1625 ---- ---- 15.90A 15.90A 15.40 -1.40 16.80 10 1630 ---- ---- 16.30A 16.30A 15.90 -1.40 17.30 1635 ---- ---- 16.80A 16.80A 16.40 -1.50 17.90 1640 ---- ---- 17.20A 17.20A 16.80 -1.60 18.40 1645 ---- ---- 17.70A 17.70A 17.30 -1.60 18.90 1650 18.90 18.90 18.20A 18.20A 17.90 -1.60 10 19.50 8 210 1655 ---- ---- 18.80A 18.80A 18.40 -1.70 20.10 1660 ---- ---- 19.30A 19.30A 18.90 -1.80 20.70 1665 ---- ---- 19.90A 19.90A 19.50 -1.80 21.30 1670 ---- ---- 20.40A 20.40A 20.10 -1.80 21.90 1675 ---- ---- 21.00A 21.00A 20.70 -1.90 1 22.60 1680 ---- ---- 21.60A 21.60A 21.30 -2.00 23.30 1685 ---- ---- 22.20A 22.20A 21.90 -2.10 24.00 1690 ---- ---- 22.90A 22.90A 22.50 -2.20 24.70 1695 ---- ---- 23.50A 23.50A 23.20 -2.20 25.40 1700 ---- ---- 24.20A 24.20A 23.90 -2.30 1 26.20 1610 1705 ---- ---- 24.90A 24.90A 24.60 -2.40 27.00 1710 ---- ---- 25.70A 25.70A 25.30 -2.50 27.80 1715 ---- ---- 26.40A 26.40A 26.10 -2.50 28.60 1720 ---- ---- 27.20A 27.20A 26.90 -2.60 29.50 1725 ---- ---- 28.00A 28.00A 27.70 -2.70 30.40 26 1730 ---- ---- 28.80A 28.80A 28.50 -2.80 31.30 1735 ---- ---- 29.60A 29.60A 29.30 -2.90 32.20 1740 ---- ---- 30.50A 30.50A 30.20 -3.00 33.20 6 1745 ---- ---- 31.40A 31.40A 31.10 -3.10 34.20 1750 ---- ---- 32.30A 32.30A 32.00 -3.20 60 35.20 360 1755 ---- ---- 33.20A 33.20A 32.90 -3.30 36.20 1760 ---- ---- 34.20A 34.20A 33.90 -3.40 37.30 1765 ---- ---- 35.20A 35.20A 34.90 -3.50 38.40 1770 ---- ---- 36.20A 36.20A 35.90 -3.70 39.60 1775 ---- ---- 37.30A 37.30A 37.00 -3.70 40.70 49 1780 ---- ---- 38.30A 38.30A 38.10 -3.90 42.00 1785 ---- ---- 39.40A 39.40A 39.20 -4.00 43.20 1790 ---- ---- 40.60A 40.60A 40.30 -4.20 44.50 1795 ---- ---- 41.80A 41.80A 41.50 -4.30 45.80 1800 ---- ---- 43.00A 43.00A 42.70 -4.40 47.10 79 1805 ---- ---- 44.20A 44.20A 43.90 -4.60 48.50 1810 ---- ---- 45.50A 45.50A 45.20 -4.70 49.90 1815 ---- ---- 46.80A 46.80A 46.50 -4.80 51.30 1820 ---- ---- 48.10A 48.10A 47.90 -4.90 52.80 1825 ---- ---- 49.50A 49.50A 49.20 -5.10 54.30 1 1830 ---- ---- 50.90A 50.90A 50.60 -5.30 55.90 1835 51.00 51.00 51.00 51.00 52.10 -5.40 1 57.50 1 1840 ---- ---- 53.80A 53.80A 53.60 -5.50 1 59.10 1845 ---- ---- 55.30A 55.30A 55.10 -5.70 60.80 1850 ---- ---- 56.90A 56.90A 56.60 -5.90 1 62.50 380 1855 ---- ---- 58.50A 58.50A 58.20 -6.00 64.20 1860 ---- ---- 60.10A 60.10A 59.90 -6.10 66.00 75 1865 ---- ---- 61.70A 61.70A 61.50 -6.40 67.90 1870 ---- ---- 63.40A 63.40A 63.30 -6.40 69.70 100 1875 ---- ---- 65.20A 65.20A 65.00 -6.70 71.70 320 1880 ---- ---- 67.00A 67.00A 66.80 -6.80 73.60 130 1885 ---- ---- 68.80A 68.80A 68.60 -7.00 75.60 1890 ---- ---- 70.60A 70.60A 70.50 -7.20 77.70 1895 ---- ---- 72.50A 72.50A 72.40 -7.40 79.80 1900 ---- ---- 74.50A 74.50A 74.40 -7.50 10 81.90 77 1905 ---- ---- 76.40A 76.40A 76.40 -7.70 84.10 10 1910 ---- ---- 78.50A 78.50A 78.50 -7.80 86.30 1915 ---- ---- 80.60A 80.60A 80.50 -8.10 88.60 1920 ---- ---- 82.70A 82.70A 82.70 -8.20 1 90.90 1925 ---- ---- 84.80A 84.80A 84.80 -8.40 93.20 1930 ---- ---- 87.00A 87.00A 87.10 -8.50 95.60 1935 ---- ---- 89.20A 89.20A 89.30 -8.70 98.00 1940 ---- ---- 91.50A 91.50A 91.60 -8.90 100.50 1945 ---- ---- 93.70A 93.70A 93.90 -9.10 103.00 1950 ---- ---- 96.10A 96.10A 96.30 -9.20 11 105.50 37 1955 ---- ---- 98.50A 98.50A 98.70 -9.40 108.10 1960 ---- ---- 100.90A 100.90A 101.10 -9.60 110.70 1965 ---- ---- 103.30A 103.30A 103.60 -9.80 113.40 1970 ---- ---- 105.80A 105.80A 106.10 -10.00 116.10 1975 ---- ---- 108.30A 108.30A 108.70 -10.10 15 118.80 160 160 1980 ---- ---- 110.90A 110.90A 111.20 -10.40 121.60 1985 ---- ---- 113.50A 113.50A 113.90 -10.50 124.40 1990 ---- ---- 116.20A 116.20A 116.50 -10.70 127.20 1995 ---- ---- 118.80A 118.80A 119.20 -10.90 130.10 2000 ---- ---- 121.60A 121.60A 121.90 -11.10 10 133.00 2005 ---- ---- 124.30A 124.30A 124.70 -11.20 135.90 2010 ---- ---- 127.10A 127.10A 127.50 -11.40 138.90 2015 ---- ---- 129.90A 129.90A 130.40 -11.50 141.90 2020 ---- ---- 132.80A 132.80A 133.20 -11.80 145.00 2025 ---- ---- 135.70A 135.70A 136.10 -11.90 148.00 2030 ---- ---- 138.60A 138.60A 139.10 -12.10 151.20 2035 ---- ---- 141.60A 141.60A 142.10 -12.20 154.30 2040 ---- ---- 144.60A 144.60A 145.10 -12.40 157.50 2045 ---- ---- 147.70A 147.70A 148.10 -12.60 160.70 2050 ---- ---- 150.70A 150.70A 151.20 -12.70 163.90 84 2055 ---- ---- 153.80A 153.80A 154.30 -12.90 167.20 2060 ---- ---- 157.00A 157.00A 157.50 -13.00 170.50 2065 ---- ---- 160.20A 160.20A 160.60 -13.20 173.80 2070 ---- ---- 163.40A 163.40A 163.90 -13.30 177.20 2075 ---- ---- 166.60A 166.60A 167.10 -13.50 180.60 2080 ---- ---- 169.90A 169.90A 170.40 -13.60 184.00 2085 ---- ---- 173.20A 173.20A 173.70 -13.80 187.50 2090 ---- ---- 176.50A 176.50A 177.00 -13.90 190.90 2095 ---- ---- 179.90A 179.90A 180.40 -14.00 194.40 2100 ---- ---- 183.30A 183.30A 183.80 -14.20 198.00 50 58 2105 ---- ---- 186.70A 186.70A 187.30 -14.20 201.50 2110 ---- 205.20B 190.10A 190.10A 190.70 -14.40 205.10 2115 ---- 208.80B 193.60A 193.60A 194.20 -14.50 208.70 2120 ---- 212.50B 197.10A 197.10A 197.80 -14.60 212.40 2125 ---- 216.20B 200.60A 200.60A 201.30 -14.80 216.10 2130 ---- 219.90B 204.20A 204.20A 204.90 -14.80 219.70 2135 ---- 223.70B 207.80A 207.80A 208.50 -15.00 223.50 2140 ---- 227.50B 211.40A 211.40A 212.10 -15.10 227.20 2145 ---- 231.30B 215.00A 215.00A 215.70 -15.30 231.00 2150 ---- 235.10B 218.70A 218.70A 219.30 -15.50 234.80 2155 ---- 238.90B 222.30A 222.30A 223.00 -15.60 238.60 2160 ---- 242.80B 226.00A 226.00A 226.70 -15.70 242.40 2165 ---- 246.70B 229.80A 229.80A 230.40 -15.80 246.20 2170 ---- 250.60B 233.50A 233.50A 234.10 -16.00 250.10 2175 ---- 254.50B 237.30A 237.30A 237.80 -16.20 254.00 2180 ---- 258.40B 241.10A 241.10A 241.60 -16.30 257.90 2185 ---- 262.40B 244.90A 244.90A 245.40 -16.50 261.90 2190 ---- 266.40B 248.70A 248.70A 249.20 -16.60 265.80 2195 ---- 270.40B 252.60A 252.60A 253.00 -16.80 269.80 2200 ---- 274.40B 256.50A 256.50A 256.90 -16.90 273.80 2205 ---- 278.40B 260.40A 260.40A 260.80 -17.00 277.80 2210 ---- 282.50B 264.30A 264.30A 264.70 -17.10 281.80 2215 ---- 286.50B 268.20A 268.20A 268.70 -17.20 285.90 2220 ---- 290.60B 272.20A 272.20A 272.70 -17.30 290.00 2225 ---- 294.70B 276.10A 276.10A 276.70 -17.30 294.00 2230 ---- 298.80B 280.10A 280.10A 280.70 -17.40 298.10 2235 ---- 303.00B 284.10A 284.10A 284.80 -17.50 302.30 2240 ---- 307.10B 288.10A 288.10A 288.80 -17.60 306.40 2245 ---- 311.30B 292.20A 292.20A 292.90 -17.60 310.50 2250 ---- 315.40B 296.20A 296.20A 296.90 -17.80 314.70 2255 ---- 319.60B 300.30A 300.30A 301.00 -17.90 318.90 2260 ---- 323.80B 304.40A 323.80B 305.10 -17.90 323.00 2265 ---- 328.10B 308.50A 328.10B 309.20 -18.00 327.20 2270 ---- 332.30B 312.60A 332.30B 313.30 -18.10 331.40 2275 ---- 336.50B 316.70A 316.70A 317.40 -18.30 335.70 2280 ---- 340.80B 320.90A 340.80B 321.50 -18.40 339.90 2285 ---- 345.10B 325.10A 345.10B 325.70 -18.50 344.20 2290 ---- 349.40B 329.20A 349.40B 329.80 -18.60 348.40 2295 ---- 353.60B 333.40A 353.60B 334.00 -18.70 352.70 2300 ---- 358.00B 337.60A 358.00B 338.20 -18.80 357.00 2305 ---- 362.30B 341.80A 362.30B 342.40 -18.90 361.30 2310 ---- 366.60B 346.10A 366.60B 346.60 -19.00 365.60 2315 ---- 370.90B 350.30A 370.90B 350.80 -19.10 369.90 2320 ---- 375.30B 354.60A 375.30B 355.10 -19.10 374.20 2325 ---- 379.70B 358.80A 379.70B 359.30 -19.20 378.50 2330 ---- 384.00B 363.10A 384.00B 363.60 -19.30 382.90 2335 ---- 388.40B 367.40A 388.40B 367.90 -19.40 387.30 2340 ---- 392.80B 371.70A 392.80B 372.20 -19.40 391.60 2345 ---- 397.20B 376.00A 397.20B 376.50 -19.50 396.00 2350 ---- 401.60B 380.40A 401.60B 380.80 -19.60 400.40 2360 ---- 410.50B 389.00A 410.50B 389.50 -19.70 409.20 2370 ---- 419.40B 397.80A 419.40B 398.20 -19.80 418.00 2375 ---- 423.90B 402.10A 423.90B 402.60 -19.90 422.50 2380 ---- 428.30B 406.50A 428.30B 407.00 -19.90 426.90 2390 ---- 437.30B 415.30A 437.30B 415.80 -20.00 435.80 2400 ---- 446.30B 424.20A 446.30B 424.70 -20.10 444.80 2410 ---- 455.40B 433.10A 455.40B 433.60 -20.10 453.70 2420 ---- 464.40B 442.00A 464.40B 442.50 -20.30 462.80 2425 ---- 469.00B 446.50A 469.00B 447.00 -20.30 467.30 2430 ---- 473.50B 450.90A 473.50B 451.50 -20.30 471.80 2440 ---- 482.60B 459.90A 482.60B 460.50 -20.40 480.90 2450 ---- 491.80B 469.00A 491.80B 469.60 -20.40 490.00 2475 ---- 514.80B 491.60A 514.80B 492.30 -20.60 512.90 2490 ---- 528.70B 505.30A 528.70B 506.00 -20.70 526.70 2500 ---- 537.90B 514.50A 537.90B 515.10 -20.80 535.90 2525 ---- 561.20B 537.50A 561.20B 538.20 -20.90 559.10 2550 ---- 584.60B 560.70A 584.60B 561.30 -21.20 582.50 2575 ---- 608.20B 584.00A 608.20B 584.60 -21.40 606.00 2600 ---- 631.80B 607.40A 631.80B 608.00 -21.60 629.60 2625 ---- 655.60B 630.90A 655.60B 631.50 -21.80 653.30 2650 ---- 679.50B 654.60A 679.50B 655.20 -21.90 677.10 2700 ---- 727.40B 702.20A 727.40B 702.80 -22.30 725.10 2750 ---- 775.70B 750.10A 775.70B 750.80 -22.50 773.30 2800 ---- 824.30B 798.40A 824.30B 799.10 -22.80 821.90 3000 ---- 1020.70B 993.80A 1020.70B 995.30 -23.70 1019.00 3200 ---- 1219.80B 1191.90A 1191.90A 1194.70 -24.10 1218.80 900 ---- ---- ---- ---- .20 -.10 .30 925 ---- ---- ---- ---- .20 -.10 .30 950 ---- ---- ---- ---- .30 -.10 .40 975 ---- ---- ---- ---- .30 -.10 .40 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.10 +.20 1.90 1275 ---- ---- ---- ---- 2.40 +.10 2.30 1300 ---- ---- ---- ---- 2.80 +.10 2.70 1325 ---- ---- ---- ---- 3.30 +.10 3.20 1350 ---- ---- ---- ---- 3.80 UNCH 3.80 1375 ---- ---- ---- ---- 4.40 -.10 4.50 1400 ---- ---- ---- ---- 5.10 -.20 5.30 1425 ---- ---- ---- ---- 5.90 -.20 6.10 1430 ---- ---- ---- ---- 6.00 -.30 6.30 1440 ---- ---- ---- ---- 6.40 -.30 6.70 1450 ---- ---- ---- ---- 6.70 -.40 7.10 1460 ---- ---- ---- ---- 7.10 -.50 7.60 1470 ---- ---- ---- ---- 7.50 -.50 8.00 1475 ---- ---- ---- ---- 7.70 -.60 8.30 1480 ---- ---- ---- ---- 7.90 -.60 8.50 1490 ---- ---- ---- ---- 8.30 -.70 9.00 1500 ---- ---- ---- ---- 8.80 -.80 9.60 1510 ---- ---- ---- ---- 9.30 -.80 10.10 1520 ---- ---- ---- ---- 9.80 -.90 10.70 1525 ---- ---- ---- ---- 10.00 -1.00 11.00 1530 ---- ---- ---- ---- 10.30 -1.00 11.30 1535 ---- ---- ---- ---- 10.60 -1.10 11.70 1540 ---- ---- ---- ---- 10.90 -1.10 12.00 1545 ---- ---- ---- ---- 11.20 -1.10 12.30 1550 ---- ---- ---- ---- 11.50 -1.20 12.70 1555 ---- ---- ---- ---- 11.80 -1.30 13.10 1560 ---- ---- ---- ---- 12.10 -1.30 13.40 1565 ---- ---- ---- ---- 12.40 -1.40 13.80 1570 ---- ---- ---- ---- 12.70 -1.50 14.20 1575 ---- ---- ---- ---- 13.10 -1.50 14.60 1580 ---- ---- ---- ---- 13.40 -1.60 15.00 1585 ---- ---- ---- ---- 13.80 -1.60 15.40 1590 ---- ---- ---- ---- 14.10 -1.80 15.90 1595 ---- ---- ---- ---- 14.50 -1.80 16.30 1600 ---- ---- ---- ---- 14.90 -1.90 16.80 1605 ---- ---- ---- ---- 15.30 -1.90 17.20 1610 ---- ---- ---- ---- 15.70 -2.00 17.70 1615 ---- ---- ---- ---- 16.10 -2.10 18.20 1620 ---- ---- ---- ---- 16.60 -2.10 18.70 1625 ---- ---- ---- ---- 17.00 -2.30 19.30 1630 ---- ---- ---- ---- 17.50 -2.30 19.80 1635 ---- ---- ---- ---- 17.90 -2.40 20.30 1640 ---- ---- ---- ---- 18.40 -2.50 20.90 1645 ---- ---- ---- ---- 18.90 -2.60 21.50 1650 ---- ---- ---- ---- 19.40 -2.70 22.10 1655 ---- ---- ---- ---- 19.90 -2.80 22.70 1660 ---- ---- ---- ---- 20.50 -2.80 23.30 1665 ---- ---- ---- ---- 21.00 -3.00 24.00 1670 ---- ---- ---- ---- 21.60 -3.10 24.70 1675 ---- ---- ---- ---- 22.20 -3.10 25.30 1680 ---- ---- ---- ---- 22.80 -3.30 26.10 1685 ---- ---- ---- ---- 23.40 -3.40 26.80 1690 ---- ---- ---- ---- 24.00 -3.50 27.50 1695 ---- ---- ---- ---- 24.70 -3.60 28.30 1700 ---- ---- ---- ---- 25.40 -3.70 29.10 1705 ---- ---- ---- ---- 26.10 -3.80 29.90 1710 ---- ---- ---- ---- 26.80 -3.90 30.70 1715 ---- ---- ---- ---- 27.50 -4.10 31.60 1720 ---- ---- ---- ---- 28.30 -4.20 32.50 1725 ---- ---- ---- ---- 29.00 -4.40 33.40 1730 ---- ---- ---- ---- 29.80 -4.50 34.30 1735 ---- ---- ---- ---- 30.60 -4.70 35.30 1740 ---- ---- ---- ---- 31.50 -4.80 36.30 1745 ---- ---- ---- ---- 32.30 -5.00 37.30 1750 ---- ---- ---- ---- 33.20 -5.10 38.30 1755 ---- ---- ---- ---- 34.10 -5.30 39.40 1760 ---- ---- ---- ---- 35.10 -5.40 40.50 1765 ---- ---- ---- ---- 36.00 -5.60 41.60 1770 ---- ---- ---- ---- 37.00 -5.80 42.80 1775 ---- ---- ---- ---- 38.00 -6.00 44.00 1780 ---- ---- ---- ---- 39.10 -6.10 45.20 1785 ---- ---- ---- ---- 40.20 -6.20 46.40 1790 ---- ---- ---- ---- 41.30 -6.40 47.70 1795 ---- ---- ---- ---- 42.40 -6.60 49.00 1800 ---- ---- ---- ---- 43.60 -6.70 50.30 1805 ---- ---- ---- ---- 44.70 -7.00 51.70 1810 ---- ---- ---- ---- 46.00 -7.10 53.10 1815 ---- ---- ---- ---- 47.20 -7.40 54.60 1820 ---- ---- ---- ---- 48.50 -7.50 56.00 1825 ---- ---- ---- ---- 49.80 -7.70 57.50 1830 ---- ---- ---- ---- 51.20 -7.90 59.10 1835 ---- ---- ---- ---- 52.60 -8.00 60.60 1840 ---- ---- ---- ---- 54.00 -8.30 62.30 1845 ---- ---- ---- ---- 55.50 -8.40 63.90 1850 ---- ---- ---- ---- 57.00 -8.60 65.60 1855 ---- ---- ---- ---- 58.50 -8.80 67.30 1860 ---- ---- ---- ---- 60.10 -9.00 69.10 1865 ---- ---- ---- ---- 61.70 -9.10 70.80 1870 ---- ---- ---- ---- 63.30 -9.40 72.70 1875 ---- ---- ---- ---- 65.00 -9.50 74.50 1880 ---- ---- ---- ---- 66.70 -9.70 76.40 1885 ---- ---- ---- ---- 68.50 -9.90 78.40 1890 ---- ---- ---- ---- 70.30 -10.00 80.30 1895 ---- ---- ---- ---- 72.10 -10.20 82.30 1900 ---- ---- ---- ---- 73.90 -10.50 84.40 1905 ---- ---- ---- ---- 75.80 -10.70 86.50 1910 ---- ---- ---- ---- 77.80 -10.80 88.60 1915 ---- ---- ---- ---- 79.70 -11.10 90.80 1920 ---- ---- ---- ---- 81.70 -11.30 93.00 1925 ---- ---- ---- ---- 83.80 -11.40 95.20 1930 ---- ---- ---- ---- 85.90 -11.60 97.50 1935 ---- ---- ---- ---- 88.00 -11.80 99.80 1940 ---- ---- ---- ---- 90.10 -12.00 102.10 1945 ---- ---- ---- ---- 92.30 -12.20 104.50 1950 ---- ---- ---- ---- 94.50 -12.50 107.00 1955 ---- ---- ---- ---- 96.80 -12.60 109.40 1960 ---- ---- ---- ---- 99.10 -12.80 111.90 1965 ---- ---- ---- ---- 101.50 -13.00 114.50 1970 ---- ---- ---- ---- 103.80 -13.20 117.00 1975 ---- ---- ---- ---- 106.30 -13.30 119.60 1980 ---- ---- ---- ---- 108.70 -13.60 122.30 1985 ---- ---- ---- ---- 111.30 -13.70 125.00 1990 ---- ---- ---- ---- 113.80 -13.90 127.70 1995 ---- ---- ---- ---- 116.40 -14.10 130.50 2000 ---- ---- ---- ---- 119.00 -14.30 133.30 2005 ---- ---- ---- ---- 121.70 -14.40 136.10 2010 ---- ---- ---- ---- 124.40 -14.60 139.00 2015 ---- ---- ---- ---- 127.10 -14.80 141.90 2020 ---- ---- ---- ---- 129.90 -14.90 144.80 2025 ---- ---- ---- ---- 132.70 -15.10 147.80 2030 ---- ---- ---- ---- 135.60 -15.20 150.80 2035 ---- ---- ---- ---- 138.50 -15.30 153.80 2040 ---- ---- ---- ---- 141.40 -15.40 156.80 2045 ---- ---- ---- ---- 144.30 -15.60 159.90 2050 ---- ---- ---- ---- 147.30 -15.80 163.10 2055 ---- ---- ---- ---- 150.30 -15.90 166.20 2060 ---- ---- ---- ---- 153.40 -16.00 169.40 2065 ---- ---- ---- ---- 156.50 -16.10 172.60 2070 ---- ---- ---- ---- 159.60 -16.20 175.80 2075 ---- ---- ---- ---- 162.80 -16.30 179.10 2080 ---- ---- ---- ---- 166.00 -16.40 182.40 2085 ---- ---- ---- ---- 169.20 -16.50 185.70 2090 ---- ---- ---- ---- 172.40 -16.70 189.10 2095 ---- ---- ---- ---- 175.70 -16.70 192.40 2100 ---- ---- ---- ---- 179.00 -16.80 195.80 2105 ---- ---- ---- ---- 182.30 -17.00 199.30 2110 ---- ---- ---- ---- 185.70 -17.00 202.70 2115 ---- ---- ---- ---- 189.10 -17.10 206.20 2120 ---- ---- ---- ---- 192.50 -17.20 209.70 2125 ---- ---- ---- ---- 195.90 -17.30 213.20 2130 ---- ---- ---- ---- 199.40 -17.30 216.70 2135 ---- ---- ---- ---- 202.90 -17.40 220.30 2140 ---- ---- ---- ---- 206.40 -17.40 223.80 2145 ---- ---- ---- ---- 209.90 -17.50 227.40 2150 ---- ---- ---- ---- 213.50 -17.50 231.00 2155 ---- ---- ---- ---- 217.10 -17.60 234.70 2160 ---- ---- ---- ---- 220.70 -17.60 238.30 2165 ---- ---- ---- ---- 224.30 -17.70 242.00 2170 ---- ---- ---- ---- 227.90 -17.80 245.70 2175 ---- ---- ---- ---- 231.60 -17.80 249.40 2180 ---- ---- ---- ---- 235.30 -17.90 253.20 2185 ---- ---- ---- ---- 239.00 -17.90 256.90 2190 ---- ---- ---- ---- 242.80 -17.90 260.70 2195 ---- ---- ---- ---- 246.50 -18.00 264.50 2200 ---- ---- ---- ---- 250.30 -18.00 268.30 2210 ---- ---- ---- ---- 258.00 -18.00 276.00 2220 ---- ---- ---- ---- 265.70 -18.00 283.70 2225 ---- ---- ---- ---- 269.50 -18.10 287.60 2230 ---- ---- ---- ---- 273.40 -18.20 291.60 2240 ---- ---- ---- ---- 281.30 -18.10 299.40 2250 ---- ---- ---- ---- 289.20 -18.20 307.40 2260 ---- ---- ---- ---- 297.20 -18.20 315.40 2270 ---- ---- ---- ---- 305.30 -18.20 323.50 2275 ---- ---- ---- ---- 309.40 -18.10 327.50 2280 ---- ---- ---- ---- 313.40 -18.20 331.60 2290 ---- ---- ---- ---- 321.60 -18.20 339.80 2300 ---- ---- ---- ---- 329.90 -18.10 348.00 2325 ---- ---- ---- ---- 350.80 -18.10 368.90 2350 ---- ---- ---- ---- 371.90 -18.10 390.00 2375 ---- ---- ---- ---- 393.40 -18.10 411.50 2400 ---- ---- ---- ---- 415.10 -18.10 433.20 2425 ---- ---- ---- ---- 437.10 -18.00 455.10 2450 ---- ---- ---- ---- 459.30 -18.10 477.40 2475 ---- ---- ---- ---- 481.70 -18.10 499.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.70 UNCH 1.70 1275 ---- ---- ---- ---- 2.00 -.10 2.10 1300 ---- ---- ---- ---- 2.40 -.20 2.60 1325 ---- ---- ---- ---- 2.90 -.20 3.10 1350 ---- ---- ---- ---- 3.50 -.20 3.70 1375 ---- ---- ---- ---- 4.20 -.20 4.40 1400 ---- ---- ---- ---- 4.90 -.40 5.30 1425 ---- ---- ---- ---- 5.80 -.40 6.20 1430 ---- ---- ---- ---- 6.00 -.40 6.40 1440 ---- ---- ---- ---- 6.40 -.50 6.90 1450 ---- ---- ---- ---- 6.80 -.50 7.30 1460 ---- ---- ---- ---- 7.30 -.50 7.80 1470 ---- ---- ---- ---- 7.80 -.50 8.30 1475 ---- ---- ---- ---- 8.00 -.60 8.60 1480 ---- ---- ---- ---- 8.30 -.60 8.90 1490 ---- ---- ---- ---- 8.80 -.60 9.40 1500 ---- ---- ---- ---- 9.30 -.70 10.00 1510 ---- ---- ---- ---- 9.90 -.80 10.70 1520 ---- ---- ---- ---- 10.50 -.90 11.40 1525 ---- ---- ---- ---- 10.90 -.80 11.70 1530 ---- ---- ---- ---- 11.20 -.90 12.10 1535 ---- ---- ---- ---- 11.50 -.90 12.40 1540 ---- ---- ---- ---- 11.90 -.90 12.80 1545 ---- ---- ---- ---- 12.20 -1.00 13.20 1550 ---- ---- ---- ---- 12.60 -1.00 13.60 1555 ---- ---- ---- ---- 13.00 -1.00 14.00 1560 ---- ---- ---- ---- 13.30 -1.10 14.40 1565 ---- ---- ---- ---- 13.70 -1.10 14.80 1570 ---- ---- ---- ---- 14.10 -1.20 15.30 1575 ---- ---- ---- ---- 14.60 -1.10 15.70 1580 ---- ---- ---- ---- 15.00 -1.20 16.20 1585 ---- ---- ---- ---- 15.40 -1.20 16.60 1590 ---- ---- ---- ---- 15.80 -1.30 17.10 1595 ---- ---- ---- ---- 16.30 -1.30 17.60 1600 ---- ---- 18.00A 18.00A 16.80 -1.30 18.10 1605 ---- ---- ---- ---- 17.20 -1.40 18.60 1610 ---- ---- ---- ---- 17.70 -1.40 19.10 1615 ---- ---- ---- ---- 18.20 -1.50 19.70 1620 ---- ---- ---- ---- 18.70 -1.50 20.20 1625 ---- ---- ---- ---- 19.20 -1.60 20.80 1630 ---- ---- ---- ---- 19.80 -1.60 21.40 1635 ---- ---- ---- ---- 20.30 -1.70 22.00 1640 ---- ---- ---- ---- 20.90 -1.70 22.60 1645 ---- ---- ---- ---- 21.40 -1.80 23.20 1650 ---- ---- ---- ---- 22.00 -1.80 23.80 1655 ---- ---- ---- ---- 22.60 -1.90 24.50 1660 ---- ---- ---- ---- 23.20 -2.00 25.20 1665 ---- ---- ---- ---- 23.90 -1.90 25.80 1670 ---- ---- ---- ---- 24.50 -2.10 26.60 1675 ---- ---- ---- ---- 25.20 -2.10 27.30 1680 ---- ---- ---- ---- 25.80 -2.20 28.00 1685 ---- ---- ---- ---- 26.50 -2.30 28.80 1690 ---- ---- ---- ---- 27.30 -2.30 29.60 1695 ---- ---- ---- ---- 28.00 -2.30 30.30 1700 ---- ---- ---- ---- 28.70 -2.50 31.20 1705 ---- ---- ---- ---- 29.50 -2.50 32.00 1710 ---- ---- ---- ---- 30.30 -2.60 32.90 1715 ---- ---- ---- ---- 31.10 -2.60 33.70 1720 ---- ---- ---- ---- 31.90 -2.80 34.70 1725 ---- ---- ---- ---- 32.80 -2.80 35.60 1730 ---- ---- ---- ---- 33.70 -2.80 36.50 1735 ---- ---- ---- ---- 34.50 -3.00 37.50 1740 ---- ---- ---- ---- 35.50 -3.00 38.50 1745 ---- ---- ---- ---- 36.40 -3.10 39.50 1750 ---- ---- ---- ---- 37.40 -3.20 40.60 1755 ---- ---- ---- ---- 38.40 -3.30 41.70 1760 ---- ---- ---- ---- 39.40 -3.40 42.80 1765 ---- ---- ---- ---- 40.40 -3.50 43.90 1770 ---- ---- ---- ---- 41.50 -3.60 45.10 1775 ---- ---- ---- ---- 42.60 -3.70 46.30 1780 ---- ---- ---- ---- 43.70 -3.80 47.50 1785 ---- ---- ---- ---- 44.90 -3.80 48.70 1790 ---- ---- ---- ---- 46.00 -4.00 50.00 1795 ---- ---- ---- ---- 47.20 -4.10 51.30 1800 ---- ---- 49.30A 49.30A 48.50 -4.20 52.70 1805 ---- ---- ---- ---- 49.80 -4.30 54.10 1810 ---- ---- ---- ---- 51.10 -4.40 55.50 1815 ---- ---- ---- ---- 52.40 -4.60 57.00 1820 ---- ---- ---- ---- 53.80 -4.60 58.40 1825 ---- ---- ---- ---- 55.20 -4.80 60.00 1830 ---- ---- ---- ---- 56.60 -4.90 61.50 1835 ---- ---- ---- ---- 58.10 -5.00 63.10 1840 ---- ---- ---- ---- 59.60 -5.20 64.80 1845 ---- ---- ---- ---- 61.10 -5.30 66.40 1850 ---- ---- ---- ---- 62.70 -5.40 68.10 1855 ---- ---- ---- ---- 64.30 -5.60 69.90 1860 ---- ---- ---- ---- 65.90 -5.70 71.60 1865 ---- ---- ---- ---- 67.60 -5.90 73.50 1870 ---- ---- ---- ---- 69.30 -6.00 75.30 1875 ---- ---- ---- ---- 71.00 -6.20 77.20 1880 ---- ---- ---- ---- 72.80 -6.30 79.10 1885 ---- ---- ---- ---- 74.60 -6.50 81.10 1890 ---- ---- ---- ---- 76.50 -6.60 83.10 1895 ---- ---- ---- ---- 78.40 -6.70 85.10 1900 ---- ---- 80.70A 80.70A 80.30 -6.90 87.20 1905 ---- ---- ---- ---- 82.30 -7.00 89.30 1910 ---- ---- ---- ---- 84.30 -7.20 91.50 1915 ---- ---- ---- ---- 86.30 -7.40 93.70 1920 ---- ---- ---- ---- 88.30 -7.60 95.90 1925 ---- ---- ---- ---- 90.50 -7.60 98.10 1930 ---- ---- ---- ---- 92.60 -7.90 100.50 1935 ---- ---- ---- ---- 94.80 -8.00 102.80 1940 ---- ---- ---- ---- 97.00 -8.20 105.20 1945 ---- ---- ---- ---- 99.20 -8.40 107.60 1950 ---- ---- ---- ---- 101.50 -8.50 110.00 1955 ---- ---- ---- ---- 103.80 -8.70 112.50 1960 ---- ---- ---- ---- 106.20 -8.80 115.00 1965 ---- ---- ---- ---- 108.60 -9.00 117.60 1970 ---- ---- ---- ---- 111.00 -9.20 120.20 1975 ---- ---- ---- ---- 113.50 -9.30 122.80 1980 ---- ---- ---- ---- 116.00 -9.50 125.50 1985 ---- ---- ---- ---- 118.50 -9.70 128.20 1990 ---- ---- ---- ---- 121.10 -9.80 130.90 1995 ---- ---- ---- ---- 123.70 -10.00 133.70 2000 ---- ---- ---- ---- 126.30 -10.20 136.50 2005 ---- ---- ---- ---- 129.00 -10.40 139.40 2010 ---- ---- ---- ---- 131.70 -10.50 142.20 2015 ---- ---- ---- ---- 134.40 -10.70 145.10 2020 ---- ---- ---- ---- 137.20 -10.90 148.10 2025 ---- ---- ---- ---- 140.00 -11.00 151.00 2030 ---- ---- ---- ---- 142.80 -11.30 154.10 2035 ---- ---- ---- ---- 145.70 -11.40 157.10 2040 ---- ---- ---- ---- 148.60 -11.60 160.20 2045 ---- ---- ---- ---- 151.60 -11.70 163.30 2050 ---- ---- ---- ---- 154.50 -11.90 166.40 2055 ---- ---- ---- ---- 157.50 -12.00 169.50 2060 ---- ---- ---- ---- 160.50 -12.20 172.70 2065 ---- ---- ---- ---- 163.60 -12.30 175.90 2070 ---- ---- ---- ---- 166.70 -12.50 179.20 2075 ---- ---- ---- ---- 169.80 -12.70 182.50 2080 ---- ---- ---- ---- 173.00 -12.80 185.80 2085 ---- ---- ---- ---- 176.10 -13.00 189.10 2090 ---- ---- ---- ---- 179.30 -13.20 192.50 2095 ---- ---- ---- ---- 182.60 -13.20 195.80 2100 ---- ---- ---- ---- 185.80 -13.40 199.20 2105 ---- ---- ---- ---- 189.10 -13.60 202.70 2110 ---- ---- ---- ---- 192.40 -13.70 206.10 2115 ---- ---- ---- ---- 195.80 -13.80 209.60 2120 ---- ---- ---- ---- 199.20 -13.90 213.10 2125 ---- ---- ---- ---- 202.50 -14.20 216.70 2130 ---- ---- ---- ---- 206.00 -14.20 220.20 2135 ---- ---- ---- ---- 209.40 -14.40 223.80 2140 ---- ---- ---- ---- 212.90 -14.50 227.40 2145 ---- ---- ---- ---- 216.40 -14.60 231.00 2150 ---- ---- ---- ---- 219.90 -14.80 234.70 2155 ---- ---- ---- ---- 223.40 -15.00 238.40 2160 ---- ---- ---- ---- 227.00 -15.00 242.00 2165 ---- ---- ---- ---- 230.60 -15.20 245.80 2170 ---- ---- ---- ---- 234.20 -15.30 249.50 2175 ---- ---- ---- ---- 237.80 -15.40 253.20 2180 ---- ---- ---- ---- 241.50 -15.50 257.00 2185 ---- ---- ---- ---- 245.20 ---- ---- 2190 ---- ---- ---- ---- 248.90 -15.70 264.60 2195 ---- ---- ---- ---- 252.60 ---- ---- 2200 ---- ---- ---- ---- 256.30 -16.00 272.30 2210 ---- ---- ---- ---- 263.80 -16.20 280.00 2220 ---- ---- ---- ---- 271.40 -16.40 287.80 2225 ---- ---- ---- ---- 275.30 -16.40 291.70 2230 ---- ---- ---- ---- 279.10 -16.60 295.70 2240 ---- ---- ---- ---- 286.90 -16.70 303.60 2250 ---- ---- ---- ---- 294.70 -16.90 311.60 2260 ---- ---- ---- ---- 302.60 -17.10 319.70 2270 ---- ---- ---- ---- 310.50 -17.30 327.80 2275 ---- ---- ---- ---- 314.50 -17.40 331.90 2280 ---- ---- ---- ---- 318.50 -17.50 336.00 2290 ---- ---- ---- ---- 326.60 ---- ---- 2300 ---- ---- ---- ---- 334.70 -17.80 352.50 2325 ---- ---- ---- ---- 355.30 -18.10 373.40 2350 ---- ---- ---- ---- 376.20 -18.40 394.60 2375 ---- ---- ---- ---- 397.30 -18.80 416.10 2400 ---- ---- ---- ---- 418.80 -19.00 437.80 2425 ---- ---- ---- ---- 440.50 -19.30 459.80 2450 ---- ---- ---- ---- 462.40 -19.50 481.90 2475 ---- 505.30B 484.30A 484.30A 484.50 -19.80 504.30 2800 ---- ---- ---- ---- 786.40 ---- ---- 3000 ---- ---- ---- ---- 980.50 -23.50 1004.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.90 -.40 3.30 1275 ---- ---- ---- ---- 3.40 -.40 3.80 1300 ---- ---- ---- ---- 3.90 -.60 4.50 1325 ---- ---- ---- ---- 4.50 -.70 5.20 1350 ---- ---- ---- ---- 5.20 -.70 5.90 1375 ---- ---- ---- ---- 6.00 -.80 6.80 1400 ---- ---- ---- ---- 6.90 -.90 7.80 1425 ---- ---- ---- ---- 7.90 -1.10 9.00 1440 ---- ---- ---- ---- 8.50 -1.20 9.70 1450 ---- ---- ---- ---- 9.00 -1.20 10.20 1460 ---- ---- ---- ---- 9.50 -1.30 10.80 1470 ---- ---- ---- ---- 10.00 -1.30 11.30 1475 ---- ---- ---- ---- 10.20 -1.40 11.60 1480 ---- ---- ---- ---- 10.50 -1.40 11.90 1490 ---- ---- ---- ---- 11.00 -1.50 12.50 1500 ---- ---- ---- ---- 11.60 -1.60 13.20 1510 ---- ---- ---- ---- 12.20 -1.70 13.90 1520 ---- ---- ---- ---- 12.80 -1.80 14.60 1525 ---- ---- ---- ---- 13.20 -1.70 14.90 1530 ---- ---- ---- ---- 13.50 -1.80 15.30 1540 ---- ---- ---- ---- 14.20 -1.90 16.10 1545 ---- ---- ---- ---- 14.50 -2.00 16.50 1550 ---- ---- ---- ---- 14.90 -2.00 16.90 1555 ---- ---- ---- ---- 15.30 -2.00 17.30 1560 ---- ---- ---- ---- 15.70 -2.00 17.70 1565 ---- ---- ---- ---- 16.00 -2.20 18.20 1570 ---- ---- ---- ---- 16.40 -2.20 18.60 1575 ---- ---- ---- ---- 16.80 -2.30 19.10 1580 ---- ---- ---- ---- 17.30 -2.20 19.50 1585 ---- ---- ---- ---- 17.70 -2.30 20.00 1590 ---- ---- ---- ---- 18.10 -2.40 20.50 1595 ---- ---- ---- ---- 18.60 -2.40 21.00 1600 ---- ---- ---- ---- 19.00 -2.50 21.50 1605 ---- ---- ---- ---- 19.50 -2.50 22.00 1610 ---- ---- ---- ---- 20.00 -2.60 22.60 1615 ---- ---- ---- ---- 20.50 -2.60 23.10 1620 ---- ---- ---- ---- 21.00 -2.70 23.70 1625 ---- ---- ---- ---- 21.50 -2.80 24.30 1630 ---- ---- ---- ---- 22.00 -2.80 24.80 1635 ---- ---- ---- ---- 22.50 -2.90 25.40 1640 ---- ---- ---- ---- 23.10 -3.00 26.10 1645 ---- ---- ---- ---- 23.70 -3.00 26.70 1650 ---- ---- ---- ---- 24.20 -3.10 27.30 1655 ---- ---- ---- ---- 24.80 -3.20 28.00 1660 ---- ---- ---- ---- 25.40 -3.30 28.70 1665 ---- ---- ---- ---- 26.10 -3.30 29.40 1670 ---- ---- ---- ---- 26.70 -3.40 30.10 1675 ---- ---- ---- ---- 27.40 -3.40 30.80 1680 ---- ---- ---- ---- 28.00 -3.60 31.60 1685 ---- ---- ---- ---- 28.70 -3.60 32.30 1690 ---- ---- ---- ---- 29.40 -3.70 33.10 1695 ---- ---- ---- ---- 30.20 -3.70 33.90 1700 ---- ---- ---- ---- 30.90 -3.80 34.70 1705 ---- ---- ---- ---- 31.70 -3.90 35.60 1710 ---- ---- ---- ---- 32.50 -3.90 36.40 1715 ---- ---- ---- ---- 33.30 -4.00 37.30 1720 ---- ---- ---- ---- 34.10 -4.20 38.30 1725 ---- ---- ---- ---- 35.00 -4.20 39.20 1730 ---- ---- ---- ---- 35.80 -4.30 40.10 1735 ---- ---- ---- ---- 36.70 -4.40 41.10 1740 ---- ---- ---- ---- 37.60 -4.50 42.10 1745 ---- ---- ---- ---- 38.60 -4.60 43.20 1750 ---- ---- ---- ---- 39.60 -4.60 44.20 1755 ---- ---- ---- ---- 40.60 -4.70 45.30 1760 ---- ---- ---- ---- 41.60 -4.80 46.40 1765 ---- ---- ---- ---- 42.60 -5.00 47.60 1770 ---- ---- ---- ---- 43.70 -5.10 48.80 1775 ---- ---- ---- ---- 44.80 -5.20 50.00 1780 ---- ---- ---- ---- 45.90 -5.30 51.20 1785 ---- ---- ---- ---- 47.10 -5.30 52.40 1790 ---- ---- ---- ---- 48.20 -5.50 53.70 1795 ---- ---- ---- ---- 49.50 -5.50 55.00 1800 ---- ---- ---- ---- 50.70 -5.70 56.40 1805 ---- ---- ---- ---- 52.00 -5.80 57.80 1810 ---- ---- ---- ---- 53.20 -6.00 59.20 1815 ---- ---- ---- ---- 54.60 -6.00 60.60 1820 ---- ---- ---- ---- 55.90 -6.20 62.10 1825 ---- ---- ---- ---- 57.30 -6.30 63.60 1830 ---- ---- ---- ---- 58.70 -6.40 65.10 1835 ---- ---- ---- ---- 60.20 -6.50 66.70 1840 ---- ---- ---- ---- 61.70 -6.60 68.30 1845 ---- ---- ---- ---- 63.20 -6.70 69.90 1850 ---- ---- ---- ---- 64.70 -6.80 71.50 1855 ---- ---- ---- ---- 66.30 -6.90 73.20 1860 ---- ---- ---- ---- 67.90 -7.10 75.00 1865 ---- ---- ---- ---- 69.50 -7.20 76.70 1870 ---- ---- ---- ---- 71.20 -7.30 78.50 1875 ---- ---- ---- ---- 72.90 -7.50 80.40 1880 ---- ---- ---- ---- 74.70 -7.50 82.20 1885 ---- ---- ---- ---- 76.50 -7.60 84.10 1890 ---- ---- ---- ---- 78.30 -7.80 86.10 1895 ---- ---- ---- ---- 80.10 -8.00 88.10 1900 ---- ---- ---- ---- 82.00 -8.10 90.10 1905 ---- ---- ---- ---- 83.90 -8.20 92.10 1910 ---- ---- ---- ---- 85.90 -8.30 94.20 1915 ---- ---- ---- ---- 87.90 -8.40 96.30 1920 ---- ---- ---- ---- 89.90 -8.60 98.50 1925 ---- ---- ---- ---- 91.90 -8.70 100.60 1930 ---- ---- ---- ---- 94.00 -8.90 102.90 1935 ---- ---- ---- ---- 96.20 -8.90 105.10 1940 ---- ---- ---- ---- 98.30 -9.10 107.40 1945 ---- ---- ---- ---- 100.50 -9.20 109.70 1950 ---- ---- ---- ---- 102.80 -9.30 112.10 1955 ---- ---- ---- ---- 105.00 -9.50 114.50 1960 ---- ---- ---- ---- 107.30 -9.70 117.00 1965 ---- ---- ---- ---- 109.70 -9.70 119.40 1970 ---- ---- ---- ---- 112.10 -9.80 121.90 1975 ---- ---- ---- ---- 114.50 -10.00 124.50 1980 ---- ---- ---- ---- 116.90 -10.20 127.10 1985 ---- ---- ---- ---- 119.40 -10.30 129.70 1990 ---- ---- ---- ---- 121.90 -10.40 132.30 1995 ---- ---- ---- ---- 124.50 -10.50 135.00 2000 ---- ---- ---- ---- 127.10 -10.60 137.70 2005 ---- ---- ---- ---- 129.70 -10.80 140.50 2010 ---- ---- ---- ---- 132.40 -10.90 143.30 2015 ---- ---- ---- ---- 135.10 -11.00 146.10 2020 ---- ---- ---- ---- 137.80 -11.20 149.00 2025 ---- ---- ---- ---- 140.60 -11.20 151.80 2030 ---- ---- ---- ---- 143.30 -11.50 154.80 2035 ---- ---- ---- ---- 146.20 -11.50 157.70 2040 ---- ---- ---- ---- 149.00 -11.70 160.70 2045 ---- ---- ---- ---- 151.90 -11.80 163.70 2050 ---- ---- ---- ---- 154.80 -11.90 166.70 2055 ---- ---- ---- ---- 157.80 -12.00 169.80 2060 ---- ---- ---- ---- 160.80 -12.10 172.90 2065 ---- ---- ---- ---- 163.80 -12.20 176.00 2070 ---- ---- ---- ---- 166.80 -12.40 179.20 2075 ---- ---- ---- ---- 169.90 -12.50 182.40 2080 ---- ---- ---- ---- 173.00 -12.60 185.60 2085 ---- ---- ---- ---- 176.10 -12.70 188.80 2090 ---- ---- ---- ---- 179.20 -12.90 192.10 2095 ---- ---- ---- ---- 182.40 -13.00 195.40 2100 ---- ---- ---- ---- 185.60 -13.10 198.70 2105 ---- ---- ---- ---- 188.80 -13.20 202.00 2110 ---- ---- ---- ---- 192.10 -13.30 205.40 2115 ---- ---- ---- ---- 195.30 -13.50 208.80 2120 ---- ---- ---- ---- 198.60 -13.60 212.20 2125 ---- ---- ---- ---- 201.90 -13.70 215.60 2130 ---- ---- ---- ---- 205.30 -13.70 219.00 2135 ---- ---- ---- ---- 208.60 -13.90 222.50 2140 ---- ---- ---- ---- 212.00 -14.00 226.00 2145 ---- ---- ---- ---- 215.40 -14.10 229.50 2150 ---- ---- ---- ---- 218.80 -14.20 233.00 2155 ---- ---- ---- ---- 222.30 -14.30 236.60 2160 ---- ---- ---- ---- 225.70 -14.50 240.20 2165 ---- ---- ---- ---- 229.20 -14.50 243.70 2170 ---- ---- ---- ---- 232.70 -14.70 247.40 2175 ---- ---- ---- ---- 236.30 -14.70 251.00 2180 ---- ---- ---- ---- 239.80 -14.80 254.60 2185 ---- ---- ---- ---- 243.40 -14.90 258.30 2190 ---- ---- ---- ---- 246.90 -15.10 262.00 2195 ---- ---- ---- ---- 250.50 -15.20 265.70 2200 ---- ---- ---- ---- 254.20 -15.20 269.40 2205 ---- ---- ---- ---- 257.80 ---- ---- 2210 ---- ---- ---- ---- 261.40 -15.50 276.90 2220 ---- ---- ---- ---- 268.80 -15.60 284.40 2225 ---- ---- ---- ---- 272.50 -15.70 288.20 2230 ---- ---- ---- ---- 276.20 -15.80 292.00 2240 ---- ---- ---- ---- 283.70 -16.00 299.70 2250 ---- ---- ---- ---- 291.30 -16.20 307.50 2260 ---- ---- ---- ---- 298.90 -16.40 315.30 2270 ---- ---- ---- ---- 306.60 -16.60 323.20 2275 ---- ---- ---- ---- 310.50 -16.60 327.10 2280 ---- ---- ---- ---- 314.40 -16.70 331.10 2290 ---- ---- ---- ---- 322.20 -16.90 339.10 2300 ---- ---- ---- ---- 330.10 -17.00 347.10 2310 ---- ---- ---- ---- 338.00 ---- ---- 2325 ---- ---- ---- ---- 350.00 -17.40 367.40 2350 ---- ---- ---- ---- 370.30 -17.80 388.10 2375 ---- ---- ---- ---- 390.90 -18.10 409.00 2400 ---- ---- ---- ---- 411.70 -18.50 430.20 2425 ---- ---- ---- ---- 432.90 -18.80 451.70 2450 ---- ---- ---- ---- 454.30 -19.10 473.40 2475 ---- ---- ---- ---- 475.90 -19.50 495.40 2500 ---- ---- ---- ---- 497.80 ---- ---- OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 3.50 -.50 4.00 1275 ---- ---- ---- ---- 4.10 -.60 4.70 1300 ---- ---- ---- ---- 4.70 -.70 5.40 1325 ---- ---- ---- ---- 5.40 -.80 6.20 1350 ---- ---- ---- ---- 6.20 -.80 7.00 1375 ---- ---- ---- ---- 7.10 -.90 8.00 1400 ---- ---- ---- ---- 8.10 -1.10 9.20 1425 ---- ---- ---- ---- 9.20 -1.20 10.40 1440 ---- ---- ---- ---- 9.90 -1.30 11.20 1450 ---- ---- ---- ---- 10.40 -1.40 11.80 1460 ---- ---- ---- ---- 10.90 -1.50 12.40 1470 ---- ---- ---- ---- 11.50 -1.50 13.00 1475 ---- ---- ---- ---- 11.80 -1.50 13.30 1480 ---- ---- ---- ---- 12.10 -1.50 13.60 1490 ---- ---- ---- ---- 12.70 -1.60 14.30 1500 ---- ---- ---- ---- 13.30 -1.70 15.00 1510 ---- ---- ---- ---- 14.00 -1.70 15.70 1520 ---- ---- ---- ---- 14.60 -1.90 16.50 1525 ---- ---- ---- ---- 15.00 -1.90 16.90 1530 ---- ---- ---- ---- 15.30 -2.00 17.30 1540 ---- ---- ---- ---- 16.10 -2.00 18.10 1545 ---- ---- ---- ---- 16.50 -2.00 18.50 1550 ---- ---- ---- ---- 16.90 -2.10 19.00 1555 ---- ---- ---- ---- 17.30 -2.10 19.40 1560 ---- ---- ---- ---- 17.70 -2.20 19.90 1565 ---- ---- ---- ---- 18.10 -2.20 20.30 1570 ---- ---- ---- ---- 18.50 -2.30 20.80 1575 ---- ---- ---- ---- 18.90 -2.40 21.30 1580 ---- ---- ---- ---- 19.40 -2.40 21.80 1585 ---- ---- ---- ---- 19.80 -2.50 22.30 1590 ---- ---- ---- ---- 20.30 -2.50 22.80 1595 ---- ---- ---- ---- 20.80 -2.60 23.40 1600 ---- ---- ---- ---- 21.30 -2.60 23.90 1605 ---- ---- ---- ---- 21.80 -2.70 24.50 1610 ---- ---- ---- ---- 22.30 -2.70 25.00 1615 ---- ---- ---- ---- 22.80 -2.80 25.60 1620 ---- ---- ---- ---- 23.30 -2.90 26.20 1625 ---- ---- ---- ---- 23.90 -2.90 26.80 1630 ---- ---- ---- ---- 24.40 -3.00 27.40 1635 ---- ---- ---- ---- 25.00 -3.00 28.00 1640 ---- ---- ---- ---- 25.60 -3.10 28.70 1645 ---- ---- ---- ---- 26.20 -3.10 29.30 1650 ---- ---- ---- ---- 26.80 -3.20 30.00 1655 ---- ---- ---- ---- 27.40 -3.30 30.70 1660 ---- ---- ---- ---- 28.10 -3.30 31.40 1665 ---- ---- ---- ---- 28.70 -3.40 32.10 1670 ---- ---- ---- ---- 29.40 -3.50 32.90 1675 ---- ---- ---- ---- 30.10 -3.60 33.70 1680 ---- ---- ---- ---- 30.80 -3.60 34.40 1685 ---- ---- ---- ---- 31.50 -3.70 35.20 1690 ---- ---- ---- ---- 32.20 -3.80 36.00 1695 ---- ---- ---- ---- 33.00 -3.90 36.90 1700 ---- ---- ---- ---- 33.80 -3.90 37.70 1705 ---- ---- ---- ---- 34.60 -4.00 38.60 1710 ---- ---- ---- ---- 35.40 -4.10 39.50 1715 ---- ---- ---- ---- 36.20 -4.20 40.40 1720 ---- ---- ---- ---- 37.10 -4.30 41.40 1725 ---- ---- ---- ---- 38.00 -4.40 42.40 1730 ---- ---- ---- ---- 38.90 -4.50 43.40 1735 ---- ---- ---- ---- 39.80 -4.60 44.40 1740 ---- ---- ---- ---- 40.80 -4.60 45.40 1745 ---- ---- ---- ---- 41.80 -4.70 46.50 1750 ---- ---- ---- ---- 42.80 -4.80 47.60 1755 ---- ---- ---- ---- 43.80 -4.90 48.70 1760 ---- ---- ---- ---- 44.80 -5.00 49.80 1765 ---- ---- ---- ---- 45.90 -5.10 51.00 1770 ---- ---- ---- ---- 47.00 -5.20 52.20 1775 ---- ---- ---- ---- 48.20 -5.20 53.40 1780 ---- ---- ---- ---- 49.30 -5.40 54.70 1785 ---- ---- ---- ---- 50.50 -5.50 56.00 1790 ---- ---- ---- ---- 51.70 -5.60 57.30 1795 ---- ---- ---- ---- 53.00 -5.70 58.70 1800 ---- ---- ---- ---- 54.20 -5.80 60.00 1805 ---- ---- ---- ---- 55.50 -5.90 61.40 1810 ---- ---- ---- ---- 56.90 -6.00 62.90 1815 ---- ---- ---- ---- 58.20 -6.10 64.30 1820 ---- ---- ---- ---- 59.60 -6.20 65.80 1825 ---- ---- ---- ---- 61.00 -6.40 67.40 1830 ---- ---- ---- ---- 62.50 -6.40 68.90 1835 ---- ---- ---- ---- 63.90 -6.60 70.50 1840 ---- ---- ---- ---- 65.50 -6.60 72.10 1845 ---- ---- ---- ---- 67.00 -6.80 73.80 1850 ---- ---- ---- ---- 68.60 -6.90 75.50 1855 ---- ---- ---- ---- 70.20 -7.00 77.20 1860 ---- ---- ---- ---- 71.80 -7.20 79.00 1865 ---- ---- ---- ---- 73.50 -7.30 80.80 1870 ---- ---- ---- ---- 75.20 -7.40 82.60 1875 ---- ---- ---- ---- 76.90 -7.60 84.50 1880 ---- ---- ---- ---- 78.70 -7.60 86.30 1885 ---- ---- ---- ---- 80.50 -7.80 88.30 1890 ---- ---- ---- ---- 82.40 -7.80 90.20 1895 ---- ---- ---- ---- 84.20 -8.00 92.20 1900 ---- ---- ---- ---- 86.10 -8.20 94.30 1905 ---- ---- ---- ---- 88.10 -8.20 96.30 1910 ---- ---- ---- ---- 90.10 -8.30 98.40 1915 ---- ---- ---- ---- 92.10 -8.50 100.60 1920 ---- ---- ---- ---- 94.10 -8.60 102.70 1925 ---- ---- ---- ---- 96.20 -8.70 104.90 1930 ---- ---- ---- ---- 98.30 -8.90 107.20 1935 ---- ---- ---- ---- 100.50 -9.00 109.50 1940 ---- ---- ---- ---- 102.70 -9.10 111.80 1945 ---- ---- ---- ---- 104.90 -9.20 114.10 1950 ---- ---- ---- ---- 107.10 -9.40 116.50 1955 ---- ---- ---- ---- 109.40 -9.50 118.90 1960 ---- ---- ---- ---- 111.80 -9.60 121.40 1965 ---- ---- ---- ---- 114.10 -9.80 123.90 1970 ---- ---- ---- ---- 116.50 -9.90 126.40 1975 ---- ---- ---- ---- 119.00 -9.90 128.90 1980 ---- ---- ---- ---- 121.40 -10.10 131.50 1985 ---- ---- ---- ---- 123.90 -10.30 134.20 1990 ---- ---- ---- ---- 126.50 -10.30 136.80 1995 ---- ---- ---- ---- 129.00 -10.50 139.50 2000 ---- ---- ---- ---- 131.60 -10.70 142.30 2005 ---- ---- ---- ---- 134.30 -10.70 145.00 2010 ---- ---- ---- ---- 137.00 -10.80 147.80 2015 ---- ---- ---- ---- 139.70 -10.90 150.60 2020 ---- ---- ---- ---- 142.40 -11.10 153.50 2025 ---- ---- ---- ---- 145.20 -11.20 156.40 2030 ---- ---- ---- ---- 148.00 -11.30 159.30 2035 ---- ---- ---- ---- 150.80 -11.50 162.30 2040 ---- ---- ---- ---- 153.70 -11.60 165.30 2045 ---- ---- ---- ---- 156.60 -11.70 168.30 2050 ---- ---- ---- ---- 159.50 -11.80 171.30 2055 ---- ---- ---- ---- 162.50 -11.90 174.40 2060 ---- ---- ---- ---- 165.40 -12.10 177.50 2065 ---- ---- ---- ---- 168.50 -12.10 180.60 2070 ---- ---- ---- ---- 171.50 -12.30 183.80 2075 ---- ---- ---- ---- 174.60 -12.40 187.00 2080 ---- ---- ---- ---- 177.70 -12.50 190.20 2085 ---- ---- ---- ---- 180.80 -12.60 193.40 2090 ---- ---- ---- ---- 183.90 -12.80 196.70 2095 ---- ---- ---- ---- 187.10 -12.90 200.00 2100 ---- ---- ---- ---- 190.30 -13.00 203.30 2105 ---- ---- ---- ---- 193.50 -13.10 206.60 2110 ---- ---- ---- ---- 196.80 -13.20 210.00 2115 ---- ---- ---- ---- 200.00 -13.30 213.30 2120 ---- ---- ---- ---- 203.30 -13.40 216.70 2125 ---- ---- ---- ---- 206.60 -13.60 220.20 2130 ---- ---- ---- ---- 210.00 -13.60 223.60 2135 ---- ---- ---- ---- 213.30 -13.80 227.10 2140 ---- ---- ---- ---- 216.70 -13.80 230.50 2145 ---- ---- ---- ---- 220.10 -14.00 234.10 2150 ---- ---- ---- ---- 223.50 -14.10 237.60 2155 ---- ---- ---- ---- 227.00 -14.10 241.10 2160 ---- ---- ---- ---- 230.40 -14.30 244.70 2165 ---- ---- ---- ---- 233.90 -14.30 248.20 2170 ---- ---- ---- ---- 237.40 -14.40 251.80 2175 ---- ---- ---- ---- 240.90 -14.60 255.50 2180 ---- ---- ---- ---- 244.40 -14.70 259.10 2185 ---- ---- ---- ---- 248.00 -14.70 262.70 2190 ---- ---- ---- ---- 251.60 -14.80 266.40 2195 ---- ---- ---- ---- 255.20 -14.90 270.10 2200 ---- ---- ---- ---- 258.80 -15.00 273.80 2205 ---- ---- ---- ---- 262.40 ---- ---- 2210 ---- ---- ---- ---- 266.00 -15.30 281.30 2220 ---- ---- ---- ---- 273.40 -15.40 288.80 2225 ---- ---- ---- ---- 277.10 -15.50 292.60 2230 ---- ---- ---- ---- 280.80 -15.60 296.40 2240 ---- ---- ---- ---- 288.30 -15.70 304.00 2250 ---- ---- ---- ---- 295.80 -15.90 311.70 2260 ---- ---- ---- ---- 303.40 -16.10 319.50 2270 ---- ---- ---- ---- 311.10 -16.30 327.40 2275 ---- ---- ---- ---- 314.90 -16.40 331.30 2280 ---- ---- ---- ---- 318.80 -16.40 335.20 2290 ---- ---- ---- ---- 326.60 -16.60 343.20 2300 ---- ---- ---- ---- 334.40 -16.80 351.20 2310 ---- ---- ---- ---- 342.30 ---- ---- 2325 ---- ---- ---- ---- 354.30 -17.10 371.40 2350 ---- ---- ---- ---- 374.40 -17.60 392.00 2375 ---- ---- ---- ---- 394.90 -17.90 412.80 2400 ---- ---- ---- ---- 415.70 -18.20 433.90 2425 ---- ---- ---- ---- 436.70 -18.60 455.30 2450 ---- ---- ---- ---- 458.00 -18.90 476.90 2475 ---- ---- ---- ---- 479.50 -19.20 498.70 2500 ---- ---- ---- ---- 501.30 ---- ---- OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.70 -.50 4.20 1275 ---- ---- ---- ---- 4.30 -.60 4.90 1300 ---- ---- ---- ---- 5.00 -.60 5.60 1325 ---- ---- ---- ---- 5.80 -.70 6.50 1350 ---- ---- ---- ---- 6.60 -.90 7.50 1375 ---- ---- ---- ---- 7.60 -.90 8.50 1400 ---- ---- ---- ---- 8.70 -1.10 9.80 1425 ---- ---- ---- ---- 9.90 -1.20 11.10 1450 ---- ---- ---- ---- 11.20 -1.40 12.60 1460 ---- ---- ---- ---- 11.80 -1.40 13.20 1470 ---- ---- ---- ---- 12.40 -1.50 13.90 1475 ---- ---- ---- ---- 12.70 -1.60 14.30 1480 ---- ---- ---- ---- 13.00 -1.60 14.60 1490 ---- ---- ---- ---- 13.70 -1.60 15.30 1500 ---- ---- ---- ---- 14.40 -1.70 16.10 1510 ---- ---- ---- ---- 15.10 -1.80 16.90 1520 ---- ---- ---- ---- 15.80 -1.90 17.70 1525 ---- ---- ---- ---- 16.20 -1.90 18.10 1530 ---- ---- ---- ---- 16.60 -2.00 18.60 1540 ---- ---- ---- ---- 17.40 -2.10 19.50 1545 ---- ---- ---- ---- 17.80 -2.10 19.90 1550 ---- ---- ---- ---- 18.20 -2.20 20.40 1555 ---- ---- ---- ---- 18.60 -2.30 20.90 1560 ---- ---- ---- ---- 19.10 -2.20 21.30 1565 ---- ---- ---- ---- 19.50 -2.30 21.80 1570 ---- ---- ---- ---- 20.00 -2.30 22.30 1575 ---- ---- ---- ---- 20.40 -2.40 22.80 1580 ---- ---- ---- ---- 20.90 -2.50 23.40 1585 ---- ---- ---- ---- 21.40 -2.50 23.90 1590 ---- ---- ---- ---- 21.90 -2.50 24.40 1595 ---- ---- ---- ---- 22.40 -2.60 25.00 1600 ---- ---- ---- ---- 22.90 -2.70 25.60 1605 ---- ---- ---- ---- 23.40 -2.70 26.10 1610 ---- ---- ---- ---- 23.90 -2.80 26.70 1615 ---- ---- ---- ---- 24.50 -2.80 27.30 1620 ---- ---- ---- ---- 25.00 -2.90 27.90 1625 ---- ---- ---- ---- 25.60 -2.90 28.50 1630 ---- ---- ---- ---- 26.20 -3.00 29.20 1635 ---- ---- ---- ---- 26.70 -3.10 29.80 1640 ---- ---- ---- ---- 27.30 -3.20 30.50 1645 ---- ---- ---- ---- 27.90 -3.20 31.10 1650 ---- ---- ---- ---- 28.60 -3.20 31.80 1655 ---- ---- ---- ---- 29.20 -3.30 32.50 1660 ---- ---- ---- ---- 29.80 -3.40 33.20 1665 ---- ---- ---- ---- 30.50 -3.40 33.90 1670 ---- ---- ---- ---- 31.20 -3.50 34.70 1675 ---- ---- ---- ---- 31.80 -3.60 35.40 1680 ---- ---- ---- ---- 32.50 -3.70 36.20 1685 ---- ---- ---- ---- 33.20 -3.80 37.00 1690 ---- ---- ---- ---- 34.00 -3.80 37.80 1695 ---- ---- ---- ---- 34.70 -3.90 38.60 1700 ---- ---- ---- ---- 35.50 -3.90 39.40 1705 ---- ---- ---- ---- 36.30 -4.00 40.30 1710 ---- ---- ---- ---- 37.10 -4.00 41.10 1715 ---- ---- ---- ---- 37.90 -4.10 42.00 1720 ---- ---- ---- ---- 38.70 -4.20 42.90 1725 ---- ---- ---- ---- 39.60 -4.30 43.90 1730 ---- ---- ---- ---- 40.40 -4.40 44.80 1735 ---- ---- ---- ---- 41.30 -4.50 45.80 1740 ---- ---- ---- ---- 42.30 -4.50 46.80 1745 ---- ---- ---- ---- 43.20 -4.70 47.90 1750 ---- ---- ---- ---- 44.20 -4.70 48.90 1755 ---- ---- ---- ---- 45.20 -4.80 50.00 1760 ---- ---- ---- ---- 46.20 -4.90 51.10 1765 ---- ---- ---- ---- 47.20 -5.00 52.20 1770 ---- ---- ---- ---- 48.30 -5.10 53.40 1775 ---- ---- ---- ---- 49.40 -5.20 54.60 1780 ---- ---- ---- ---- 50.50 -5.30 55.80 1785 ---- ---- ---- ---- 51.70 -5.30 57.00 1790 ---- ---- ---- ---- 52.80 -5.50 58.30 1795 ---- ---- ---- ---- 54.00 -5.60 59.60 1800 ---- ---- ---- ---- 55.30 -5.60 60.90 1805 ---- ---- ---- ---- 56.50 -5.80 62.30 1810 ---- ---- ---- ---- 57.80 -5.90 63.70 1815 ---- ---- ---- ---- 59.10 -6.00 65.10 1820 ---- ---- ---- ---- 60.50 -6.00 66.50 1825 ---- ---- ---- ---- 61.80 -6.20 68.00 1830 ---- ---- ---- ---- 63.20 -6.30 69.50 1835 ---- ---- ---- ---- 64.70 -6.30 71.00 1840 ---- ---- ---- ---- 66.10 -6.50 72.60 1845 ---- ---- ---- ---- 67.60 -6.60 74.20 1850 ---- ---- ---- ---- 69.10 -6.70 75.80 1855 ---- ---- ---- ---- 70.70 -6.80 77.50 1860 ---- ---- ---- ---- 72.30 -6.90 79.20 1865 ---- ---- ---- ---- 73.90 -7.00 80.90 1870 ---- ---- ---- ---- 75.50 -7.20 82.70 1875 ---- ---- ---- ---- 77.20 -7.30 84.50 1880 ---- ---- ---- ---- 78.90 -7.40 86.30 1885 ---- ---- ---- ---- 80.70 -7.50 88.20 1890 ---- ---- ---- ---- 82.50 -7.60 90.10 1895 ---- ---- ---- ---- 84.30 -7.70 92.00 1900 ---- ---- ---- ---- 86.10 -7.90 94.00 1905 ---- ---- ---- ---- 88.00 -8.00 96.00 1910 ---- ---- ---- ---- 89.90 -8.10 98.00 1915 ---- ---- ---- ---- 91.90 -8.20 100.10 1920 ---- ---- ---- ---- 93.80 -8.30 102.10 1925 ---- ---- ---- ---- 95.80 -8.50 104.30 1930 ---- ---- ---- ---- 97.90 -8.60 106.50 1935 ---- ---- ---- ---- 100.00 -8.70 108.70 1940 ---- ---- ---- ---- 102.10 -8.80 110.90 1945 ---- ---- ---- ---- 104.30 -8.90 113.20 1950 ---- ---- ---- ---- 106.40 -9.10 115.50 1955 ---- ---- ---- ---- 108.70 -9.10 117.80 1960 ---- ---- ---- ---- 110.90 -9.30 120.20 1965 ---- ---- ---- ---- 113.20 -9.40 122.60 1970 ---- ---- ---- ---- 115.50 -9.50 125.00 1975 ---- ---- ---- ---- 117.90 -9.60 127.50 1980 ---- ---- ---- ---- 120.30 -9.70 130.00 1985 ---- ---- ---- ---- 122.70 -9.90 132.60 1990 ---- ---- ---- ---- 125.20 -10.00 135.20 1995 ---- ---- ---- ---- 127.70 -10.10 137.80 2000 ---- ---- ---- ---- 130.20 -10.20 140.40 2005 ---- ---- ---- ---- 132.70 -10.40 143.10 2010 ---- ---- ---- ---- 135.30 -10.50 145.80 2015 ---- ---- ---- ---- 138.00 -10.60 148.60 2020 ---- ---- ---- ---- 140.60 -10.70 151.30 2025 ---- ---- ---- ---- 143.30 -10.90 154.20 2030 ---- ---- ---- ---- 146.10 -10.90 157.00 2035 ---- ---- ---- ---- 148.80 -11.10 159.90 2040 ---- ---- ---- ---- 151.60 -11.20 162.80 2045 ---- ---- ---- ---- 154.40 -11.30 165.70 2050 ---- ---- ---- ---- 157.30 -11.40 168.70 2055 ---- ---- ---- ---- 160.20 -11.50 171.70 2060 ---- ---- ---- ---- 163.10 -11.60 174.70 2065 ---- ---- ---- ---- 166.00 -11.80 177.80 2070 ---- ---- ---- ---- 169.00 -11.90 180.90 2075 ---- ---- ---- ---- 172.00 -12.00 184.00 2080 ---- ---- ---- ---- 175.00 -12.10 187.10 2085 ---- ---- ---- ---- 178.10 -12.20 190.30 2090 ---- ---- ---- ---- 181.10 -12.40 193.50 2095 ---- ---- ---- ---- 184.20 -12.50 196.70 2100 ---- ---- ---- ---- 187.40 -12.50 199.90 2105 ---- ---- ---- ---- 190.50 -12.70 203.20 2110 ---- ---- ---- ---- 193.70 -12.80 206.50 2115 ---- ---- ---- ---- 196.90 -12.90 209.80 2120 ---- ---- ---- ---- 200.10 -13.00 213.10 2125 ---- ---- ---- ---- 203.40 -13.10 216.50 2130 ---- ---- ---- ---- 206.70 -13.10 219.80 2135 ---- ---- ---- ---- 210.00 -13.20 223.20 2140 ---- ---- ---- ---- 213.30 -13.30 226.60 2145 ---- ---- ---- ---- 216.60 -13.50 230.10 2150 ---- ---- ---- ---- 220.00 -13.50 233.50 2155 ---- ---- ---- ---- 223.30 -13.70 237.00 2160 ---- ---- ---- ---- 226.70 -13.80 240.50 2165 ---- ---- ---- ---- 230.10 -13.90 244.00 2170 ---- ---- ---- ---- 233.60 -14.00 247.60 2175 ---- ---- ---- ---- 237.00 -14.10 251.10 2180 ---- ---- ---- ---- 240.50 -14.20 254.70 2185 ---- ---- ---- ---- 244.00 -14.30 258.30 2190 ---- ---- ---- ---- 247.50 -14.40 261.90 2195 ---- ---- ---- ---- 251.00 -14.50 265.50 2200 ---- ---- ---- ---- 254.60 -14.50 269.10 2205 ---- ---- ---- ---- 258.10 -14.70 272.80 2210 ---- ---- ---- ---- 261.70 -14.80 276.50 2215 ---- ---- ---- ---- 265.30 ---- ---- 2220 ---- ---- ---- ---- 268.90 -15.00 283.90 2225 ---- ---- ---- ---- 272.60 -15.00 287.60 2230 ---- ---- ---- ---- 276.20 -15.10 291.30 2240 ---- ---- ---- ---- 283.60 -15.30 298.90 2250 ---- ---- ---- ---- 291.00 -15.40 306.40 2260 ---- ---- ---- ---- 298.50 -15.60 314.10 2270 ---- ---- ---- ---- 306.00 -15.80 321.80 2275 ---- ---- ---- ---- 309.80 -15.90 325.70 2280 ---- ---- ---- ---- 313.60 -16.00 329.60 2290 ---- ---- ---- ---- 321.30 -16.10 337.40 2300 ---- ---- ---- ---- 329.00 -16.30 345.30 2310 ---- ---- ---- ---- 336.80 ---- ---- 2320 ---- ---- ---- ---- 344.60 ---- ---- 2325 ---- ---- ---- ---- 348.50 -16.70 365.20 2350 ---- ---- ---- ---- 368.40 -17.10 385.50 2375 ---- ---- ---- ---- 388.60 -17.40 406.00 2400 ---- ---- ---- ---- 409.10 -17.70 426.80 2425 ---- ---- ---- ---- 429.80 -18.10 447.90 2450 ---- ---- ---- ---- 450.80 -18.40 469.20 2475 ---- ---- ---- ---- 472.10 -18.70 490.80 2500 ---- ---- ---- ---- 493.60 -18.90 512.50 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 1.20 -.10 1.30 1025 ---- ---- ---- ---- 1.40 -.20 1.60 1050 ---- ---- ---- ---- 1.60 -.20 1.80 1075 ---- ---- ---- ---- 1.90 -.20 2.10 1090 ---- ---- ---- ---- 2.10 -.30 2.40 1100 ---- ---- ---- ---- 2.20 -.30 2.50 1110 ---- ---- ---- ---- 2.40 -.30 2.70 1120 ---- ---- ---- ---- 2.50 -.30 2.80 1125 ---- ---- ---- ---- 2.60 -.30 2.90 1130 ---- ---- ---- ---- 2.70 -.30 3.00 1140 ---- ---- ---- ---- 2.80 -.40 3.20 1150 ---- ---- ---- ---- 3.00 -.40 3.40 1160 ---- ---- ---- ---- 3.20 -.40 3.60 1170 ---- ---- ---- ---- 3.30 -.50 3.80 1175 ---- ---- ---- ---- 3.40 -.50 3.90 1180 ---- ---- ---- ---- 3.50 -.50 4.00 1190 ---- ---- ---- ---- 3.70 -.50 4.20 1195 ---- ---- ---- ---- 3.80 -.50 4.30 1200 ---- ---- ---- ---- 4.00 -.40 4.40 1205 ---- ---- ---- ---- 4.10 -.50 4.60 1210 ---- ---- ---- ---- 4.20 -.50 4.70 1215 ---- ---- ---- ---- 4.30 -.50 4.80 1220 ---- ---- ---- ---- 4.40 -.50 4.90 1225 ---- ---- ---- ---- 4.50 -.60 5.10 1230 ---- ---- ---- ---- 4.70 -.50 5.20 1235 ---- ---- ---- ---- 4.80 -.60 5.40 1240 ---- ---- ---- ---- 4.90 -.60 5.50 1245 ---- ---- ---- ---- 5.00 -.60 5.60 1250 ---- ---- ---- ---- 5.20 -.60 5.80 1255 ---- ---- ---- ---- 5.30 -.60 5.90 1260 ---- ---- ---- ---- 5.40 -.70 6.10 1265 ---- ---- ---- ---- 5.60 -.70 6.30 1270 ---- ---- ---- ---- 5.70 -.70 6.40 1275 ---- ---- ---- ---- 5.90 -.70 6.60 1280 ---- ---- ---- ---- 6.00 -.80 6.80 1285 ---- ---- ---- ---- 6.20 -.70 6.90 1290 ---- ---- ---- ---- 6.30 -.80 7.10 1295 ---- ---- ---- ---- 6.50 -.80 7.30 1300 ---- ---- ---- ---- 6.70 -.80 7.50 1305 ---- ---- ---- ---- 6.80 -.90 7.70 1310 ---- ---- ---- ---- 7.00 -.80 7.80 1315 ---- ---- ---- ---- 7.20 -.80 8.00 1320 ---- ---- ---- ---- 7.40 -.80 8.20 1325 ---- ---- ---- ---- 7.60 -.80 8.40 1330 ---- ---- ---- ---- 7.70 -1.00 8.70 1335 ---- ---- ---- ---- 7.90 -1.00 8.90 1340 ---- ---- ---- ---- 8.10 -1.00 9.10 1345 ---- ---- ---- ---- 8.30 -1.00 9.30 1350 ---- ---- ---- ---- 8.50 -1.00 9.50 1355 ---- ---- ---- ---- 8.70 -1.10 9.80 1360 ---- ---- ---- ---- 8.90 -1.10 10.00 1365 ---- ---- ---- ---- 9.20 -1.00 10.20 1370 ---- ---- ---- ---- 9.40 -1.10 10.50 1375 ---- ---- ---- ---- 9.60 -1.10 10.70 1380 ---- ---- ---- ---- 9.80 -1.20 11.00 1385 ---- ---- ---- ---- 10.10 -1.10 11.20 1390 ---- ---- ---- ---- 10.30 -1.20 11.50 1395 ---- ---- ---- ---- 10.50 -1.30 11.80 1400 ---- ---- ---- ---- 10.80 -1.20 12.00 1405 ---- ---- ---- ---- 11.00 -1.30 12.30 1410 ---- ---- ---- ---- 11.30 -1.30 12.60 1415 ---- ---- ---- ---- 11.60 -1.30 12.90 1420 ---- ---- ---- ---- 11.80 -1.40 13.20 1425 ---- ---- ---- ---- 12.10 -1.40 13.50 1430 ---- ---- ---- ---- 12.40 -1.40 13.80 1435 ---- ---- ---- ---- 12.70 -1.40 14.10 1440 ---- ---- ---- ---- 12.90 -1.50 14.40 1445 ---- ---- ---- ---- 13.20 -1.60 14.80 1450 ---- ---- ---- ---- 13.50 -1.60 15.10 1455 ---- ---- ---- ---- 13.80 -1.60 15.40 1460 ---- ---- ---- ---- 14.20 -1.60 15.80 1465 ---- ---- ---- ---- 14.50 -1.60 16.10 1470 ---- ---- ---- ---- 14.80 -1.70 16.50 1475 ---- ---- ---- ---- 15.10 -1.70 16.80 1480 ---- ---- ---- ---- 15.40 -1.80 17.20 1485 ---- ---- ---- ---- 15.80 -1.80 17.60 1490 ---- ---- ---- ---- 16.10 -1.90 18.00 1495 ---- ---- ---- ---- 16.50 -1.90 18.40 1500 ---- ---- ---- ---- 16.80 -2.00 18.80 1505 ---- ---- ---- ---- 17.20 -2.00 19.20 1510 ---- ---- ---- ---- 17.60 -2.00 19.60 1515 ---- ---- ---- ---- 18.00 -2.00 20.00 1520 ---- ---- ---- ---- 18.30 -2.10 20.40 1525 ---- ---- ---- ---- 18.70 -2.10 20.80 1530 ---- ---- ---- ---- 19.10 -2.20 21.30 1535 ---- ---- ---- ---- 19.50 -2.20 21.70 1540 ---- ---- ---- ---- 20.00 -2.20 22.20 1545 ---- ---- ---- ---- 20.40 -2.30 22.70 1550 ---- ---- ---- ---- 20.80 -2.30 23.10 1555 ---- ---- ---- ---- 21.30 -2.30 23.60 1560 ---- ---- ---- ---- 21.70 -2.40 24.10 1565 ---- ---- ---- ---- 22.20 -2.40 24.60 1570 ---- ---- ---- ---- 22.60 -2.50 25.10 1575 ---- ---- ---- ---- 23.10 -2.60 25.70 1580 ---- ---- ---- ---- 23.60 -2.60 26.20 1585 ---- ---- ---- ---- 24.10 -2.60 26.70 1590 ---- ---- ---- ---- 24.60 -2.70 27.30 1595 ---- ---- ---- ---- 25.10 -2.80 27.90 1600 ---- ---- ---- ---- 25.60 -2.80 28.40 1605 ---- ---- ---- ---- 26.20 -2.80 29.00 1610 ---- ---- ---- ---- 26.70 -2.90 29.60 1615 ---- ---- ---- ---- 27.30 -2.90 30.20 1620 ---- ---- ---- ---- 27.80 -3.00 30.80 1625 ---- ---- ---- ---- 28.40 -3.10 31.50 1630 ---- ---- ---- ---- 29.00 -3.10 32.10 1635 ---- ---- ---- ---- 29.60 -3.20 32.80 1640 ---- ---- ---- ---- 30.20 -3.30 33.50 1645 ---- ---- ---- ---- 30.80 -3.40 34.20 1650 ---- ---- ---- ---- 31.50 -3.40 34.90 1655 ---- ---- ---- ---- 32.10 -3.50 35.60 1660 ---- ---- ---- ---- 32.80 -3.50 36.30 1665 ---- ---- ---- ---- 33.50 -3.60 37.10 1670 ---- ---- ---- ---- 34.20 -3.60 37.80 1675 ---- ---- ---- ---- 34.90 -3.70 38.60 1680 ---- ---- ---- ---- 35.60 -3.80 39.40 1685 ---- ---- ---- ---- 36.40 -3.80 40.20 1690 ---- ---- ---- ---- 37.10 -3.90 41.00 1695 ---- ---- ---- ---- 37.90 -4.00 41.90 1700 ---- ---- ---- ---- 38.70 -4.10 42.80 1705 ---- ---- ---- ---- 39.50 -4.20 43.70 1710 ---- ---- ---- ---- 40.40 -4.20 44.60 1715 ---- ---- ---- ---- 41.20 -4.30 45.50 1720 ---- ---- ---- ---- 42.10 -4.40 46.50 1725 ---- ---- ---- ---- 43.00 -4.40 47.40 1730 ---- ---- ---- ---- 43.90 -4.50 48.40 1735 ---- ---- ---- ---- 44.80 -4.60 49.40 1740 ---- ---- ---- ---- 45.80 -4.70 50.50 1745 ---- ---- ---- ---- 46.80 -4.80 51.60 1750 ---- ---- ---- ---- 47.80 -4.80 52.60 1755 ---- ---- ---- ---- 48.80 -5.00 53.80 1760 ---- ---- ---- ---- 49.90 -5.00 54.90 1765 ---- ---- ---- ---- 51.00 -5.10 56.10 1770 ---- ---- ---- ---- 52.10 -5.20 57.30 1775 ---- ---- ---- ---- 53.20 -5.30 58.50 1780 ---- ---- ---- ---- 54.30 -5.40 59.70 1785 ---- ---- ---- ---- 55.50 -5.50 61.00 1790 ---- ---- ---- ---- 56.70 -5.60 62.30 1795 ---- ---- ---- ---- 58.00 -5.60 63.60 1800 ---- ---- ---- ---- 59.20 -5.80 65.00 1805 ---- ---- ---- ---- 60.50 -5.90 66.40 1810 ---- ---- ---- ---- 61.80 -6.00 67.80 1815 ---- ---- ---- ---- 63.20 -6.10 69.30 1820 ---- ---- ---- ---- 64.60 -6.10 70.70 1825 ---- ---- ---- ---- 66.00 -6.20 72.20 1830 ---- ---- ---- ---- 67.40 -6.40 73.80 1835 ---- ---- ---- ---- 68.90 -6.40 75.30 1840 ---- ---- ---- ---- 70.40 -6.50 76.90 1845 ---- ---- ---- ---- 71.90 -6.70 78.60 1850 ---- ---- ---- ---- 73.40 -6.80 80.20 1855 ---- ---- ---- ---- 75.00 -6.90 81.90 1860 ---- ---- ---- ---- 76.60 -7.00 83.60 1865 ---- ---- ---- ---- 78.30 -7.10 85.40 1870 ---- ---- ---- ---- 80.00 -7.20 87.20 1875 ---- ---- ---- ---- 81.70 -7.30 89.00 1880 ---- ---- ---- ---- 83.40 -7.50 90.90 75 1885 ---- ---- ---- ---- 85.20 -7.50 92.70 1890 ---- ---- ---- ---- 87.00 -7.70 94.70 1895 ---- ---- ---- ---- 88.80 -7.80 96.60 1900 ---- ---- ---- ---- 90.70 -7.90 98.60 1905 ---- ---- ---- ---- 92.60 -8.00 100.60 1910 ---- ---- ---- ---- 94.50 -8.20 102.70 1915 ---- ---- ---- ---- 96.50 -8.30 104.80 1920 ---- ---- ---- ---- 98.50 -8.40 106.90 1925 ---- ---- ---- ---- 100.60 -8.40 109.00 1930 ---- ---- ---- ---- 102.60 -8.60 111.20 1935 ---- ---- ---- ---- 104.70 -8.70 113.40 1940 ---- ---- ---- ---- 106.90 -8.80 115.70 1945 ---- ---- ---- ---- 109.00 -9.00 118.00 1950 ---- ---- ---- ---- 111.30 -9.00 120.30 1955 ---- ---- ---- ---- 113.50 -9.10 122.60 1960 ---- ---- ---- ---- 115.80 -9.20 125.00 1965 ---- ---- ---- ---- 118.10 -9.40 127.50 1970 ---- ---- ---- ---- 120.40 -9.50 129.90 100 1975 ---- ---- ---- ---- 122.80 -9.60 132.40 1980 ---- ---- ---- ---- 125.20 -9.70 134.90 1985 ---- ---- ---- ---- 127.60 -9.90 137.50 1990 ---- ---- ---- ---- 130.10 -10.00 140.10 1995 ---- ---- ---- ---- 132.60 -10.10 142.70 2000 ---- ---- ---- ---- 135.20 -10.20 145.40 130 2005 ---- ---- ---- ---- 137.70 -10.40 148.10 2010 ---- ---- ---- ---- 140.40 -10.40 150.80 2015 ---- ---- ---- ---- 143.00 -10.50 153.50 2020 ---- ---- ---- ---- 145.70 -10.60 156.30 2025 ---- ---- ---- ---- 148.40 -10.80 159.20 2030 ---- ---- ---- ---- 151.10 -10.90 162.00 2035 ---- ---- ---- ---- 153.90 -11.00 164.90 2040 ---- ---- ---- ---- 156.70 -11.10 167.80 2045 ---- ---- ---- ---- 159.50 -11.30 170.80 2050 ---- ---- ---- ---- 162.40 -11.30 173.70 2055 ---- ---- ---- ---- 165.30 -11.40 176.70 2060 ---- ---- ---- ---- 168.20 -11.60 179.80 2065 ---- ---- ---- ---- 171.20 -11.60 182.80 2070 ---- ---- ---- ---- 174.10 -11.80 185.90 2075 ---- ---- ---- ---- 177.10 -11.90 189.00 2080 ---- ---- ---- ---- 180.20 -12.00 192.20 2085 ---- ---- ---- ---- 183.20 -12.10 195.30 2090 ---- ---- ---- ---- 186.30 -12.20 198.50 2095 ---- ---- ---- ---- 189.40 -12.30 201.70 2100 ---- ---- ---- ---- 192.60 -12.40 205.00 2105 ---- ---- ---- ---- 195.70 -12.50 208.20 2110 ---- ---- ---- ---- 198.90 -12.60 211.50 2115 ---- ---- ---- ---- 202.10 -12.70 214.80 2120 ---- ---- ---- ---- 205.30 -12.90 218.20 2125 ---- ---- ---- ---- 208.60 -12.90 221.50 2130 ---- ---- ---- ---- 211.90 -13.00 224.90 2135 ---- ---- ---- ---- 215.20 -13.10 228.30 2140 ---- ---- ---- ---- 218.50 -13.20 231.70 2145 ---- ---- ---- ---- 221.80 -13.30 235.10 2150 ---- ---- ---- ---- 225.20 -13.40 238.60 2155 ---- ---- ---- ---- 228.60 -13.50 242.10 2160 ---- ---- ---- ---- 231.90 -13.70 245.60 2165 ---- ---- ---- ---- 235.40 -13.70 249.10 2170 ---- ---- ---- ---- 238.80 -13.80 252.60 2175 ---- ---- ---- ---- 242.20 -13.90 256.10 2180 ---- ---- ---- ---- 245.70 -14.00 259.70 2185 ---- ---- ---- ---- 249.20 -14.10 263.30 2190 ---- ---- ---- ---- 252.70 -14.20 266.90 2195 ---- ---- ---- ---- 256.20 -14.30 270.50 2200 ---- ---- ---- ---- 259.80 -14.30 274.10 2205 ---- ---- ---- ---- 263.30 -14.50 277.80 2210 ---- ---- ---- ---- 266.90 -14.50 281.40 2215 ---- ---- ---- ---- 270.50 -14.60 285.10 2220 ---- ---- ---- ---- 274.10 -14.70 288.80 2225 ---- ---- ---- ---- 277.70 -14.80 292.50 2230 ---- ---- ---- ---- 281.40 -14.90 296.30 2235 ---- ---- ---- ---- 285.00 -15.00 300.00 2240 ---- ---- ---- ---- 288.70 -15.10 303.80 2245 ---- ---- ---- ---- 292.40 -15.10 307.50 2250 ---- ---- ---- ---- 296.10 -15.20 311.30 2255 ---- ---- ---- ---- 299.80 -15.30 315.10 2260 ---- ---- ---- ---- 303.60 -15.40 319.00 2265 ---- ---- ---- ---- 307.30 -15.50 322.80 2270 ---- ---- ---- ---- 311.10 -15.50 326.60 2275 ---- ---- ---- ---- 314.90 -15.60 330.50 2280 ---- ---- ---- ---- 318.60 -15.80 334.40 2285 ---- ---- ---- ---- 322.50 -15.80 338.30 2290 ---- ---- ---- ---- 326.30 -15.90 342.20 2295 ---- ---- ---- ---- 330.10 -16.00 346.10 2300 ---- ---- ---- ---- 334.00 -16.00 350.00 2305 ---- ---- ---- ---- 337.80 -16.20 354.00 2310 ---- ---- ---- ---- 341.70 -16.20 357.90 2315 ---- ---- ---- ---- 345.60 -16.30 361.90 2320 ---- ---- ---- ---- 349.50 -16.40 365.90 2325 ---- ---- ---- ---- 353.40 -16.50 369.90 2330 ---- ---- ---- ---- 357.40 -16.50 373.90 2335 ---- ---- ---- ---- 361.30 -16.60 377.90 2340 ---- ---- ---- ---- 365.30 -16.60 381.90 2345 ---- ---- ---- ---- 369.20 -16.80 386.00 2350 ---- ---- ---- ---- 373.20 -16.80 390.00 2355 ---- ---- ---- ---- 377.20 -16.90 394.10 2360 ---- ---- ---- ---- 381.20 -17.00 398.20 2370 ---- ---- ---- ---- 389.30 -17.00 406.30 2375 ---- ---- ---- ---- 393.30 -17.20 410.50 2380 ---- ---- ---- ---- 397.40 -17.20 414.60 2390 ---- ---- ---- ---- 405.50 -17.40 422.90 2400 ---- ---- ---- ---- 413.70 -17.50 431.20 2410 ---- ---- ---- ---- 421.90 -17.60 439.50 2420 ---- ---- ---- ---- 430.20 -17.70 447.90 2425 ---- ---- ---- ---- 434.40 -17.70 452.10 2430 ---- ---- ---- ---- 438.50 -17.90 456.40 2440 ---- ---- ---- ---- 446.90 -17.90 464.80 2450 ---- ---- ---- ---- 455.30 -18.10 473.40 2460 ---- ---- ---- ---- 463.70 -18.20 481.90 2475 ---- ---- ---- ---- 476.40 -18.40 494.80 2500 ---- ---- ---- ---- 497.80 -18.70 516.50 2525 ---- ---- ---- ---- 519.40 -18.90 538.30 2550 ---- ---- ---- ---- 541.20 -19.20 560.40 2575 ---- ---- ---- ---- 563.20 -19.40 582.60 2600 ---- ---- ---- ---- 585.30 -19.70 605.00 2625 ---- ---- ---- ---- 607.70 -19.90 627.60 2650 ---- ---- ---- ---- 630.10 -20.20 650.30 900 ---- ---- ---- ---- .60 UNCH .60 925 ---- ---- ---- ---- .70 -.10 .80 950 ---- ---- ---- ---- .80 -.10 .90 975 ---- ---- ---- ---- 1.00 -.10 1.10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.90 -.70 6.60 1300 ---- ---- ---- ---- 6.80 -.80 7.60 1325 ---- ---- ---- ---- 7.70 -.90 8.60 1350 ---- ---- ---- ---- 8.70 -1.00 9.70 1375 ---- ---- ---- ---- 9.90 -1.10 11.00 1400 ---- ---- ---- ---- 11.20 -1.20 12.40 1425 ---- ---- ---- ---- 12.60 -1.40 14.00 1450 ---- ---- ---- ---- 14.10 -1.60 15.70 1470 ---- ---- ---- ---- 15.40 -1.70 17.10 1475 ---- ---- ---- ---- 15.80 -1.70 17.50 1480 ---- ---- ---- ---- 16.10 -1.80 17.90 1490 ---- ---- ---- ---- 16.90 -1.80 18.70 1500 ---- ---- ---- ---- 17.60 -2.00 19.60 1510 ---- ---- ---- ---- 18.40 -2.00 20.40 1520 ---- ---- ---- ---- 19.30 -2.00 21.30 1525 ---- ---- ---- ---- 19.70 -2.10 21.80 1530 ---- ---- ---- ---- 20.10 -2.20 22.30 1540 ---- ---- ---- ---- 21.00 -2.30 23.30 1550 ---- ---- ---- ---- 21.90 -2.40 24.30 1560 ---- ---- ---- ---- 22.90 -2.40 25.30 1565 ---- ---- ---- ---- 23.30 -2.50 25.80 1570 ---- ---- ---- ---- 23.80 -2.60 26.40 1575 ---- ---- ---- ---- 24.30 -2.60 26.90 1580 ---- ---- ---- ---- 24.90 -2.60 27.50 1585 ---- ---- ---- ---- 25.40 -2.70 28.10 1590 ---- ---- ---- ---- 25.90 -2.70 28.60 1595 ---- ---- ---- ---- 26.40 -2.80 29.20 1600 ---- ---- ---- ---- 27.00 -2.80 29.80 1605 ---- ---- ---- ---- 27.60 -2.80 30.40 1610 ---- ---- ---- ---- 28.10 -3.00 31.10 1615 ---- ---- ---- ---- 28.70 -3.00 31.70 1620 ---- ---- ---- ---- 29.30 -3.00 32.30 1625 ---- ---- ---- ---- 29.90 -3.10 33.00 1630 ---- ---- ---- ---- 30.50 -3.20 33.70 1635 ---- ---- ---- ---- 31.10 -3.20 34.30 1640 ---- ---- ---- ---- 31.70 -3.30 35.00 1645 ---- ---- ---- ---- 32.40 -3.30 35.70 1650 ---- ---- ---- ---- 33.00 -3.40 36.40 1655 ---- ---- ---- ---- 33.70 -3.40 37.10 1660 ---- ---- ---- ---- 34.40 -3.50 37.90 1665 ---- ---- ---- ---- 35.00 -3.60 38.60 1670 ---- ---- ---- ---- 35.70 -3.70 39.40 1675 ---- ---- ---- ---- 36.50 -3.70 40.20 1680 ---- ---- ---- ---- 37.20 -3.80 41.00 1685 ---- ---- ---- ---- 37.90 -3.90 41.80 1690 ---- ---- ---- ---- 38.70 -3.90 42.60 1695 ---- ---- ---- ---- 39.40 -4.00 43.40 1700 ---- ---- ---- ---- 40.20 -4.10 44.30 1705 ---- ---- ---- ---- 41.00 -4.10 45.10 1710 ---- ---- ---- ---- 41.90 -4.10 46.00 1715 ---- ---- ---- ---- 42.70 -4.20 46.90 1720 ---- ---- ---- ---- 43.50 -4.40 47.90 1725 ---- ---- ---- ---- 44.40 -4.40 48.80 1730 ---- ---- ---- ---- 45.30 -4.50 49.80 1735 ---- ---- ---- ---- 46.20 -4.60 50.80 1740 ---- ---- ---- ---- 47.20 -4.60 51.80 1745 ---- ---- ---- ---- 48.10 -4.70 52.80 1750 ---- ---- ---- ---- 49.10 -4.80 53.90 1755 ---- ---- ---- ---- 50.10 -4.90 55.00 1760 ---- ---- ---- ---- 51.10 -5.00 56.10 1765 ---- ---- ---- ---- 52.20 -5.00 57.20 1770 ---- ---- ---- ---- 53.30 -5.10 58.40 1775 ---- ---- ---- ---- 54.40 -5.20 59.60 1780 ---- ---- ---- ---- 55.50 -5.30 60.80 1785 ---- ---- ---- ---- 56.60 -5.40 62.00 1790 ---- ---- ---- ---- 57.80 -5.50 63.30 1795 ---- ---- ---- ---- 59.00 -5.60 64.60 1800 ---- ---- ---- ---- 60.20 -5.70 65.90 1805 ---- ---- ---- ---- 61.50 -5.80 67.30 1810 ---- ---- ---- ---- 62.80 -5.80 68.60 1815 ---- ---- ---- ---- 64.10 -6.00 70.10 1820 ---- ---- ---- ---- 65.40 -6.10 71.50 1825 ---- ---- ---- ---- 66.80 -6.20 73.00 1830 ---- ---- ---- ---- 68.20 -6.30 74.50 1835 ---- ---- ---- ---- 69.60 -6.40 76.00 1840 ---- ---- ---- ---- 71.10 -6.40 77.50 1845 ---- ---- ---- ---- 72.60 -6.50 79.10 1850 ---- ---- ---- ---- 74.10 -6.60 80.70 1855 ---- ---- ---- ---- 75.60 -6.80 82.40 1860 ---- ---- ---- ---- 77.20 -6.90 84.10 1865 ---- ---- ---- ---- 78.80 -7.00 85.80 1870 ---- ---- ---- ---- 80.50 -7.00 87.50 1875 ---- ---- ---- ---- 82.10 -7.20 89.30 1880 ---- ---- ---- ---- 83.80 -7.30 91.10 1885 ---- ---- ---- ---- 85.60 -7.30 92.90 1890 ---- ---- ---- ---- 87.30 -7.50 94.80 1895 ---- ---- ---- ---- 89.10 -7.60 96.70 1900 ---- ---- ---- ---- 91.00 -7.60 98.60 1905 ---- ---- ---- ---- 92.80 -7.80 100.60 1910 ---- ---- ---- ---- 94.70 -7.90 102.60 1915 ---- ---- ---- ---- 96.60 -8.10 104.70 1920 ---- ---- ---- ---- 98.60 -8.10 106.70 1925 ---- ---- ---- ---- 100.60 -8.20 108.80 1930 ---- ---- ---- ---- 102.60 -8.40 111.00 1935 ---- ---- ---- ---- 104.70 -8.40 113.10 1940 ---- ---- ---- ---- 106.70 -8.60 115.30 1945 ---- ---- ---- ---- 108.90 -8.70 117.60 1950 ---- ---- ---- ---- 111.00 -8.80 119.80 1955 ---- ---- ---- ---- 113.20 -8.90 122.10 1960 ---- ---- ---- ---- 115.40 -9.10 124.50 1965 ---- ---- ---- ---- 117.70 -9.10 126.80 1970 ---- ---- ---- ---- 120.00 -9.20 129.20 1975 ---- ---- ---- ---- 122.30 -9.40 131.70 1980 ---- ---- ---- ---- 124.70 -9.40 134.10 1985 ---- ---- ---- ---- 127.10 -9.50 136.60 1990 ---- ---- ---- ---- 129.50 -9.70 139.20 1995 ---- ---- ---- ---- 131.90 -9.80 141.70 2000 ---- ---- ---- ---- 134.40 -9.90 144.30 2005 ---- ---- ---- ---- 136.90 -10.10 147.00 2010 ---- ---- ---- ---- 139.50 -10.10 149.60 2015 ---- ---- ---- ---- 142.10 -10.20 152.30 2020 ---- ---- ---- ---- 144.70 -10.40 155.10 2025 ---- ---- ---- ---- 147.40 -10.40 157.80 2030 ---- ---- ---- ---- 150.00 -10.60 160.60 2035 ---- ---- ---- ---- 152.80 -10.70 163.50 2040 ---- ---- ---- ---- 155.50 -10.80 166.30 2045 ---- ---- ---- ---- 158.30 -10.90 169.20 2050 ---- ---- ---- ---- 161.10 -11.00 172.10 2055 ---- ---- ---- ---- 163.90 -11.20 175.10 2060 ---- ---- ---- ---- 166.80 -11.20 178.00 2065 ---- ---- ---- ---- 169.70 -11.30 181.00 2070 ---- ---- ---- ---- 172.60 -11.50 184.10 2075 ---- ---- ---- ---- 175.60 -11.50 187.10 2080 ---- ---- ---- ---- 178.60 -11.60 190.20 2085 ---- ---- ---- ---- 181.60 -11.70 193.30 2090 ---- ---- ---- ---- 184.60 -11.90 196.50 2095 ---- ---- ---- ---- 187.70 -11.90 199.60 2100 ---- ---- ---- ---- 190.80 -12.00 202.80 2105 ---- ---- ---- ---- 193.90 -12.10 206.00 2110 ---- ---- ---- ---- 197.00 -12.30 209.30 2115 ---- ---- ---- ---- 200.20 -12.30 212.50 2120 ---- ---- ---- ---- 203.30 -12.50 215.80 2125 ---- ---- ---- ---- 206.50 -12.60 219.10 2130 ---- ---- ---- ---- 209.80 -12.60 222.40 2135 ---- ---- ---- ---- 213.00 -12.80 225.80 2140 ---- ---- ---- ---- 216.30 -12.90 229.20 2145 ---- ---- ---- ---- 219.60 -12.90 232.50 2150 ---- ---- ---- ---- 222.90 -13.00 235.90 2155 ---- ---- ---- ---- 226.20 -13.20 239.40 2160 ---- ---- ---- ---- 229.60 -13.20 242.80 2165 ---- ---- ---- ---- 232.90 -13.40 246.30 2170 ---- ---- ---- ---- 236.30 -13.50 249.80 2175 ---- ---- ---- ---- 239.70 -13.60 253.30 2180 ---- ---- ---- ---- 243.10 -13.70 256.80 2185 ---- ---- ---- ---- 246.60 -13.70 260.30 2190 ---- ---- ---- ---- 250.00 -13.90 263.90 2195 ---- ---- ---- ---- 253.50 -13.90 267.40 2200 ---- ---- ---- ---- 257.00 -14.00 271.00 2205 ---- ---- ---- ---- 260.50 -14.10 274.60 2210 ---- ---- ---- ---- 264.10 -14.10 278.20 2215 ---- ---- ---- ---- 267.60 -14.30 281.90 2220 ---- ---- ---- ---- 271.20 -14.30 285.50 2225 ---- ---- ---- ---- 274.70 -14.50 289.20 2230 ---- ---- ---- ---- 278.30 -14.60 292.90 2235 ---- ---- ---- ---- 282.00 ---- ---- 2240 ---- ---- ---- ---- 285.60 -14.70 300.30 2250 ---- ---- ---- ---- 292.90 -14.80 307.70 2260 ---- ---- ---- ---- 300.30 -15.00 315.30 2270 ---- ---- ---- ---- 307.70 -15.20 322.90 2275 ---- ---- ---- ---- 311.40 -15.30 326.70 2280 ---- ---- ---- ---- 315.20 -15.30 330.50 2290 ---- ---- ---- ---- 322.70 -15.50 338.20 2300 ---- ---- ---- ---- 330.30 -15.70 346.00 2310 ---- ---- ---- ---- 338.00 -15.80 353.80 2320 ---- ---- ---- ---- 345.70 -15.90 361.60 2325 ---- ---- ---- ---- 349.50 -16.10 365.60 2330 ---- ---- ---- ---- 353.40 ---- ---- 2350 ---- ---- ---- ---- 369.10 -16.40 385.50 2375 ---- ---- ---- ---- 389.00 -16.70 405.70 2400 ---- ---- ---- ---- 409.20 -17.00 426.20 2425 ---- ---- ---- ---- 429.60 -17.40 447.00 2450 ---- ---- ---- ---- 450.30 -17.70 468.00 2475 ---- ---- ---- ---- 471.20 -18.00 489.20 2500 ---- ---- ---- ---- 492.40 -18.30 510.70 2525 ---- ---- ---- ---- 513.80 ---- ---- OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 7.60 -1.00 8.60 1425 ---- ---- ---- ---- 9.00 -1.10 10.10 1450 ---- ---- ---- ---- 10.60 -1.30 11.90 1475 ---- ---- ---- ---- 12.40 -1.40 13.80 1500 ---- ---- ---- ---- 14.40 -1.70 16.10 1525 ---- ---- ---- ---- 16.70 -1.90 18.60 1550 ---- ---- ---- ---- 19.30 -2.10 21.40 1575 ---- ---- ---- ---- 22.10 -2.50 24.60 1580 ---- ---- ---- ---- 22.70 -2.50 25.20 1590 ---- ---- ---- ---- 24.00 -2.60 26.60 1600 ---- ---- ---- ---- 25.30 -2.70 28.00 1610 ---- ---- ---- ---- 26.70 -2.80 29.50 1620 ---- ---- ---- ---- 28.10 -3.00 31.10 1625 ---- ---- ---- ---- 28.80 -3.10 31.90 1630 ---- ---- ---- ---- 29.60 -3.10 32.70 1640 ---- ---- ---- ---- 31.10 -3.20 34.30 1650 ---- ---- ---- ---- 32.70 -3.40 36.10 1660 ---- ---- ---- ---- 34.30 -3.50 37.80 1670 ---- ---- ---- ---- 36.10 -3.60 39.70 1675 ---- ---- ---- ---- 36.90 -3.80 40.70 1680 ---- ---- ---- ---- 37.80 -3.80 41.60 1685 ---- ---- ---- ---- 38.70 -3.90 42.60 1690 ---- ---- ---- ---- 39.70 -3.90 43.60 1695 ---- ---- ---- ---- 40.60 -4.00 44.60 1700 ---- ---- ---- ---- 41.60 -4.10 45.70 1705 ---- ---- ---- ---- 42.60 -4.10 46.70 1710 ---- ---- ---- ---- 43.50 -4.30 47.80 1715 ---- ---- ---- ---- 44.60 -4.30 48.90 1720 ---- ---- ---- ---- 45.60 -4.40 50.00 1725 ---- ---- ---- ---- 46.60 -4.50 51.10 1730 ---- ---- ---- ---- 47.70 -4.60 52.30 1735 ---- ---- ---- ---- 48.80 -4.60 53.40 1740 ---- ---- ---- ---- 49.90 -4.70 54.60 1745 ---- ---- ---- ---- 51.00 -4.80 55.80 1750 ---- ---- ---- ---- 52.10 -4.90 57.00 1755 ---- ---- ---- ---- 53.30 -4.90 58.20 1760 ---- ---- ---- ---- 54.40 -5.10 59.50 1765 ---- ---- ---- ---- 55.60 -5.20 60.80 1770 ---- ---- ---- ---- 56.80 -5.30 62.10 1775 ---- ---- ---- ---- 58.10 -5.30 63.40 1780 ---- ---- ---- ---- 59.30 -5.40 64.70 1785 ---- ---- ---- ---- 60.60 -5.50 66.10 1790 ---- ---- ---- ---- 61.90 -5.50 67.40 1795 ---- ---- ---- ---- 63.20 -5.60 68.80 1800 ---- ---- ---- ---- 64.50 -5.80 70.30 1805 ---- ---- ---- ---- 65.80 -5.90 71.70 1810 ---- ---- ---- ---- 67.20 -6.00 73.20 1815 ---- ---- ---- ---- 68.60 -6.00 74.60 1820 ---- ---- ---- ---- 70.00 -6.10 76.10 1825 ---- ---- ---- ---- 71.40 -6.30 77.70 1830 ---- ---- ---- ---- 72.90 -6.30 79.20 1835 ---- ---- ---- ---- 74.40 -6.40 80.80 1840 ---- ---- ---- ---- 75.90 -6.50 82.40 1845 ---- ---- ---- ---- 77.40 -6.60 84.00 1850 ---- ---- ---- ---- 79.00 -6.70 85.70 1855 ---- ---- ---- ---- 80.50 -6.90 87.40 1860 ---- ---- ---- ---- 82.10 -7.00 89.10 1865 ---- ---- ---- ---- 83.80 -7.00 90.80 1870 ---- ---- ---- ---- 85.40 -7.20 92.60 1875 ---- ---- ---- ---- 87.10 -7.20 94.30 1880 ---- ---- ---- ---- 88.80 -7.30 96.10 1885 ---- ---- ---- ---- 90.50 -7.50 98.00 1890 ---- ---- ---- ---- 92.30 -7.60 99.90 1895 ---- ---- ---- ---- 94.10 -7.60 101.70 1900 ---- ---- ---- ---- 95.90 -7.80 103.70 1905 ---- ---- ---- ---- 97.80 -7.80 105.60 1910 ---- ---- ---- ---- 99.60 -8.00 107.60 1915 ---- ---- ---- ---- 101.60 -8.00 109.60 1920 ---- ---- ---- ---- 103.50 -8.20 111.70 1925 ---- ---- ---- ---- 105.50 -8.20 113.70 1930 ---- ---- ---- ---- 107.40 -8.40 115.80 1935 ---- ---- ---- ---- 109.50 -8.50 118.00 1940 ---- ---- ---- ---- 111.50 -8.60 120.10 1945 ---- ---- ---- ---- 113.60 -8.70 122.30 1950 ---- ---- ---- ---- 115.70 -8.90 124.60 1955 ---- ---- ---- ---- 117.90 -8.90 126.80 1960 ---- ---- ---- ---- 120.10 -9.00 129.10 1965 ---- ---- ---- ---- 122.30 -9.10 131.40 1970 ---- ---- ---- ---- 124.60 -9.20 133.80 1975 ---- ---- ---- ---- 126.80 -9.40 136.20 1980 ---- ---- ---- ---- 129.20 -9.40 138.60 1985 ---- ---- ---- ---- 131.50 -9.60 141.10 1990 ---- ---- ---- ---- 133.90 -9.70 143.60 1995 ---- ---- ---- ---- 136.30 -9.80 146.10 2000 ---- ---- ---- ---- 138.80 -9.90 148.70 2005 ---- ---- ---- ---- 141.30 -10.00 151.30 2010 ---- ---- ---- ---- 143.80 -10.10 153.90 2015 ---- ---- ---- ---- 146.40 -10.20 156.60 2020 ---- ---- ---- ---- 149.00 -10.30 159.30 2025 ---- ---- ---- ---- 151.60 -10.50 162.10 2030 ---- ---- ---- ---- 154.30 -10.50 164.80 2035 ---- ---- ---- ---- 157.00 -10.60 167.60 2040 ---- ---- ---- ---- 159.70 -10.80 170.50 2045 ---- ---- ---- ---- 162.50 -10.90 173.40 2050 ---- ---- ---- ---- 165.30 -11.00 176.30 2055 ---- ---- ---- ---- 168.20 -11.00 179.20 2060 ---- ---- ---- ---- 171.00 -11.20 182.20 2065 ---- ---- ---- ---- 173.90 -11.30 185.20 2070 ---- ---- ---- ---- 176.90 -11.30 188.20 2075 ---- ---- ---- ---- 179.80 -11.50 191.30 2080 ---- ---- ---- ---- 182.80 -11.60 194.40 2085 ---- ---- ---- ---- 185.80 -11.70 197.50 2090 ---- ---- ---- ---- 188.90 -11.80 200.70 2095 ---- ---- ---- ---- 191.90 -11.90 203.80 2100 ---- ---- ---- ---- 195.00 -12.00 207.00 2105 ---- ---- ---- ---- 198.20 -12.10 210.30 2110 ---- ---- ---- ---- 201.30 -12.20 213.50 2115 ---- ---- ---- ---- 204.50 -12.30 216.80 2120 ---- ---- ---- ---- 207.70 -12.40 220.10 2125 ---- ---- ---- ---- 210.90 -12.50 223.40 2130 ---- ---- ---- ---- 214.20 -12.50 226.70 2135 ---- ---- ---- ---- 217.40 -12.70 230.10 2140 ---- ---- ---- ---- 220.70 -12.80 233.50 2145 ---- ---- ---- ---- 224.00 -12.90 236.90 2150 ---- ---- ---- ---- 227.40 -12.90 240.30 2155 ---- ---- ---- ---- 230.70 -13.00 243.70 2160 ---- ---- ---- ---- 234.10 -13.10 247.20 2165 ---- ---- ---- ---- 237.50 -13.20 250.70 2170 ---- ---- ---- ---- 240.90 -13.30 254.20 2175 ---- ---- ---- ---- 244.30 -13.40 257.70 2180 ---- ---- ---- ---- 247.70 -13.50 261.20 2185 ---- ---- ---- ---- 251.20 -13.60 264.80 2190 ---- ---- ---- ---- 254.70 -13.60 268.30 2195 ---- ---- ---- ---- 258.20 -13.70 271.90 2200 ---- ---- ---- ---- 261.70 -13.80 275.50 2205 ---- ---- ---- ---- 265.20 -13.90 279.10 2210 ---- ---- ---- ---- 268.70 -14.00 282.70 2215 ---- ---- ---- ---- 272.30 -14.10 286.40 2220 ---- ---- ---- ---- 275.90 -14.10 290.00 2225 ---- ---- ---- ---- 279.50 -14.20 293.70 2230 ---- ---- ---- ---- 283.10 -14.30 297.40 2235 ---- ---- ---- ---- 286.70 ---- ---- 2240 ---- ---- ---- ---- 290.30 -14.50 304.80 2250 ---- ---- ---- ---- 297.70 -14.60 312.30 2260 ---- ---- ---- ---- 305.00 -14.90 319.90 2270 ---- ---- ---- ---- 312.50 -15.00 327.50 2275 ---- ---- ---- ---- 316.20 -15.10 331.30 2280 ---- ---- ---- ---- 320.00 -15.10 335.10 2290 ---- ---- ---- ---- 327.50 -15.30 342.80 2300 ---- ---- ---- ---- 335.20 -15.40 350.60 2310 ---- ---- ---- ---- 342.80 -15.60 358.40 2320 ---- ---- ---- ---- 350.50 -15.80 366.30 2325 ---- ---- ---- ---- 354.40 -15.80 370.20 2330 ---- ---- ---- ---- 358.30 ---- ---- 2350 ---- ---- ---- ---- 374.00 -16.20 390.20 2375 ---- ---- ---- ---- 393.90 -16.50 410.40 2400 ---- ---- ---- ---- 414.10 -16.80 430.90 2425 ---- ---- ---- ---- 434.50 -17.10 451.60 2450 ---- ---- ---- ---- 455.20 -17.40 472.60 2475 ---- ---- ---- ---- 476.10 -17.70 493.80 2500 ---- ---- ---- ---- 497.20 -18.00 515.20 2525 ---- ---- ---- ---- 518.60 ---- ---- OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 19.00 -1.90 20.90 1500 ---- ---- ---- ---- 21.10 -2.10 23.20 1525 ---- ---- ---- ---- 23.30 -2.30 25.60 1550 ---- ---- ---- ---- 25.70 -2.50 28.20 1575 ---- ---- ---- ---- 28.30 -2.70 31.00 1600 ---- ---- ---- ---- 31.10 -3.00 34.10 1625 ---- ---- ---- ---- 34.20 -3.20 37.40 1650 ---- ---- ---- ---- 37.50 -3.50 41.00 1660 ---- ---- ---- ---- 38.80 -3.70 42.50 1670 ---- ---- ---- ---- 40.30 -3.70 44.00 1675 ---- ---- ---- ---- 41.00 -3.80 44.80 1680 ---- ---- ---- ---- 41.70 -3.90 45.60 1690 ---- ---- ---- ---- 43.30 -4.00 47.30 1700 ---- ---- ---- ---- 44.90 -4.10 49.00 1710 ---- ---- ---- ---- 46.50 -4.20 50.70 1720 ---- ---- ---- ---- 48.20 -4.40 52.60 1725 ---- ---- ---- ---- 49.10 -4.40 53.50 1730 ---- ---- ---- ---- 50.00 -4.50 54.50 1740 ---- ---- ---- ---- 51.80 -4.70 56.50 1750 ---- ---- ---- ---- 53.70 -4.90 58.60 1760 ---- ---- ---- ---- 55.80 -4.90 60.70 1765 ---- ---- ---- ---- 56.80 -5.10 61.90 1770 ---- ---- ---- ---- 57.90 -5.10 63.00 1775 ---- ---- ---- ---- 59.00 -5.20 64.20 1780 ---- ---- ---- ---- 60.10 -5.30 65.40 1785 ---- ---- ---- ---- 61.20 -5.40 66.60 1790 ---- ---- ---- ---- 62.40 -5.40 67.80 1795 ---- ---- ---- ---- 63.50 -5.60 69.10 1800 ---- ---- ---- ---- 64.80 -5.60 70.40 1805 ---- ---- ---- ---- 66.00 -5.70 71.70 1810 ---- ---- ---- ---- 67.30 -5.80 73.10 1815 ---- ---- ---- ---- 68.60 -5.80 74.40 1820 ---- ---- ---- ---- 69.90 -5.90 75.80 1825 ---- ---- ---- ---- 71.20 -6.10 77.30 1830 ---- ---- ---- ---- 72.60 -6.10 78.70 1835 ---- ---- ---- ---- 74.00 -6.20 80.20 1840 ---- ---- ---- ---- 75.40 -6.40 81.80 1845 ---- ---- ---- ---- 76.90 -6.40 83.30 1850 ---- ---- ---- ---- 78.40 -6.50 84.90 1855 ---- ---- ---- ---- 79.90 -6.60 86.50 1860 ---- ---- ---- ---- 81.40 -6.70 88.10 1865 ---- ---- ---- ---- 83.00 -6.80 89.80 1870 ---- ---- ---- ---- 84.60 -6.90 91.50 1875 ---- ---- ---- ---- 86.20 -7.00 93.20 1880 ---- ---- ---- ---- 87.90 -7.10 95.00 1885 ---- ---- ---- ---- 89.60 -7.20 96.80 1890 ---- ---- ---- ---- 91.30 -7.30 98.60 1895 ---- ---- ---- ---- 93.10 -7.40 100.50 1900 ---- ---- ---- ---- 94.90 -7.50 102.40 1905 ---- ---- ---- ---- 96.70 -7.60 104.30 1910 ---- ---- ---- ---- 98.50 -7.70 106.20 1915 ---- ---- ---- ---- 100.40 -7.80 108.20 1920 ---- ---- ---- ---- 102.30 -7.90 110.20 1925 ---- ---- ---- ---- 104.30 -8.00 112.30 1930 ---- ---- ---- ---- 106.30 -8.10 114.40 1935 ---- ---- ---- ---- 108.30 -8.20 116.50 1940 ---- ---- ---- ---- 110.30 -8.30 118.60 1945 ---- ---- ---- ---- 112.40 -8.40 120.80 1950 ---- ---- ---- ---- 114.50 -8.50 123.00 1955 ---- ---- ---- ---- 116.60 -8.70 125.30 1960 ---- ---- ---- ---- 118.80 -8.70 127.50 1965 ---- ---- ---- ---- 121.00 -8.80 129.80 1970 ---- ---- ---- ---- 123.20 -9.00 132.20 1975 ---- ---- ---- ---- 125.50 -9.10 134.60 1980 ---- ---- ---- ---- 127.80 -9.20 137.00 1985 ---- ---- ---- ---- 130.10 -9.30 139.40 1990 ---- ---- ---- ---- 132.50 -9.40 141.90 1995 ---- ---- ---- ---- 134.90 -9.50 144.40 2000 ---- ---- ---- ---- 137.30 -9.60 146.90 2005 ---- ---- ---- ---- 139.80 -9.70 149.50 2010 ---- ---- ---- ---- 142.30 -9.80 152.10 2015 ---- ---- ---- ---- 144.80 -9.90 154.70 2020 ---- ---- ---- ---- 147.40 -10.00 157.40 2025 ---- ---- ---- ---- 150.00 -10.10 160.10 2030 ---- ---- ---- ---- 152.60 -10.20 162.80 2035 ---- ---- ---- ---- 155.20 -10.30 165.50 2040 ---- ---- ---- ---- 157.90 -10.40 168.30 2045 ---- ---- ---- ---- 160.60 -10.60 171.20 2050 ---- ---- ---- ---- 163.40 -10.60 174.00 2055 ---- ---- ---- ---- 166.20 -10.70 176.90 2060 ---- ---- ---- ---- 169.00 -10.80 179.80 2065 ---- ---- ---- ---- 171.80 -10.90 182.70 2070 ---- ---- ---- ---- 174.70 -11.00 185.70 2075 ---- ---- ---- ---- 177.60 -11.10 188.70 2080 ---- ---- ---- ---- 180.50 -11.20 191.70 2085 ---- ---- ---- ---- 183.40 -11.40 194.80 2090 ---- ---- ---- ---- 186.40 -11.40 197.80 2095 ---- ---- ---- ---- 189.40 -11.50 200.90 2100 ---- ---- ---- ---- 192.40 -11.70 204.10 2105 ---- ---- ---- ---- 195.50 -11.70 207.20 2110 ---- ---- ---- ---- 198.60 -11.80 210.40 2115 ---- ---- ---- ---- 201.70 -11.90 213.60 2120 ---- ---- ---- ---- 204.80 -12.00 216.80 2125 ---- ---- ---- ---- 208.00 -12.10 220.10 2130 ---- ---- ---- ---- 211.10 -12.20 223.30 2135 ---- ---- ---- ---- 214.30 -12.30 226.60 2140 ---- ---- ---- ---- 217.50 -12.40 229.90 2145 ---- ---- ---- ---- 220.80 -12.50 233.30 2150 ---- ---- ---- ---- 224.00 -12.60 236.60 2155 ---- ---- ---- ---- 227.30 -12.70 240.00 2160 ---- ---- ---- ---- 230.60 -12.80 243.40 2165 ---- ---- ---- ---- 233.90 -12.90 246.80 2170 ---- ---- ---- ---- 237.30 -12.90 250.20 2175 ---- ---- ---- ---- 240.60 -13.00 253.60 2180 ---- ---- ---- ---- 244.00 -13.10 257.10 2185 ---- ---- ---- ---- 247.40 -13.20 260.60 2190 ---- ---- ---- ---- 250.80 -13.30 264.10 2195 ---- ---- ---- ---- 254.20 -13.40 267.60 2200 ---- ---- ---- ---- 257.70 -13.40 271.10 2205 ---- ---- ---- ---- 261.10 -13.60 274.70 2210 ---- ---- ---- ---- 264.60 -13.60 278.20 2215 ---- ---- ---- ---- 268.10 -13.70 281.80 2220 ---- ---- ---- ---- 271.60 -13.80 285.40 2225 ---- ---- ---- ---- 275.10 -13.90 289.00 2230 ---- ---- ---- ---- 278.70 -13.90 292.60 2235 ---- ---- ---- ---- 282.20 -14.00 296.20 2240 ---- ---- ---- ---- 285.80 -14.10 299.90 2245 ---- ---- ---- ---- 289.40 ---- ---- 2250 ---- ---- ---- ---- 293.00 -14.30 307.30 2260 ---- ---- ---- ---- 300.20 -14.50 314.70 2270 ---- ---- ---- ---- 307.60 -14.50 322.10 2275 ---- ---- ---- ---- 311.20 -14.70 325.90 2280 ---- ---- ---- ---- 314.90 -14.80 329.70 2290 ---- ---- ---- ---- 322.40 -14.80 337.20 2300 ---- ---- ---- ---- 329.80 -15.10 344.90 2310 ---- ---- ---- ---- 337.40 -15.20 352.60 2320 ---- ---- ---- ---- 345.00 -15.30 360.30 2325 ---- ---- ---- ---- 348.80 -15.40 364.20 2330 ---- ---- ---- ---- 352.60 -15.50 368.10 2340 ---- ---- ---- ---- 360.30 ---- ---- 2350 ---- ---- ---- ---- 368.10 -15.70 383.80 2375 ---- ---- ---- ---- 387.60 -16.10 403.70 2400 ---- ---- ---- ---- 407.50 -16.40 423.90 2425 ---- ---- ---- ---- 427.60 -16.70 444.30 2450 ---- ---- ---- ---- 448.00 -17.00 465.00 2475 ---- ---- ---- ---- 468.70 -17.30 486.00 2500 ---- ---- ---- ---- 489.50 -17.60 507.10 2525 ---- ---- ---- ---- 510.60 -17.90 528.50 2550 ---- ---- ---- ---- 531.90 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 3.50 -.30 3.80 1025 ---- ---- ---- ---- 3.90 -.40 4.30 1050 ---- ---- ---- ---- 4.50 -.40 4.90 1075 ---- ---- ---- ---- 5.00 -.50 5.50 1100 ---- ---- ---- ---- 5.70 -.50 6.20 1125 ---- ---- ---- ---- 6.40 -.60 7.00 1130 ---- ---- ---- ---- 6.50 -.60 7.10 1140 ---- ---- ---- ---- 6.80 -.60 7.40 1150 ---- ---- ---- ---- 7.10 -.70 7.80 1160 ---- ---- ---- ---- 7.50 -.60 8.10 1170 ---- ---- ---- ---- 7.80 -.70 8.50 1175 ---- ---- ---- ---- 8.00 -.70 8.70 1180 ---- ---- ---- ---- 8.10 -.80 8.90 1190 ---- ---- ---- ---- 8.50 -.80 9.30 1200 ---- ---- ---- ---- 8.90 -.80 9.70 1210 ---- ---- ---- ---- 9.30 -.80 10.10 1220 ---- ---- ---- ---- 9.60 -.90 10.50 1225 ---- ---- ---- ---- 9.80 -.90 10.70 1230 ---- ---- ---- ---- 10.10 -.80 10.90 1235 ---- ---- ---- ---- 10.30 -.90 11.20 1240 ---- ---- ---- ---- 10.50 -.90 11.40 1245 ---- ---- ---- ---- 10.70 -.90 11.60 1250 ---- ---- ---- ---- 10.90 -1.00 11.90 1255 ---- ---- ---- ---- 11.10 -1.00 12.10 1260 ---- ---- ---- ---- 11.40 -1.00 12.40 1265 ---- ---- ---- ---- 11.60 -1.00 12.60 1270 ---- ---- ---- ---- 11.80 -1.10 12.90 1275 ---- ---- ---- ---- 12.10 -1.00 13.10 1280 ---- ---- ---- ---- 12.30 -1.10 13.40 1285 ---- ---- ---- ---- 12.50 -1.10 13.60 1290 ---- ---- ---- ---- 12.80 -1.10 13.90 1295 ---- ---- ---- ---- 13.00 -1.20 14.20 1300 ---- ---- ---- ---- 13.30 -1.20 14.50 1305 ---- ---- ---- ---- 13.60 -1.10 14.70 1310 ---- ---- ---- ---- 13.80 -1.20 15.00 1315 ---- ---- ---- ---- 14.10 -1.20 15.30 1320 ---- ---- ---- ---- 14.40 -1.20 15.60 1325 ---- ---- ---- ---- 14.60 -1.30 15.90 1330 ---- ---- ---- ---- 14.90 -1.30 16.20 1335 ---- ---- ---- ---- 15.20 -1.30 16.50 1340 ---- ---- ---- ---- 15.50 -1.30 16.80 1345 ---- ---- ---- ---- 15.80 -1.30 17.10 1350 ---- ---- ---- ---- 16.10 -1.40 17.50 1355 ---- ---- ---- ---- 16.40 -1.40 17.80 1360 ---- ---- ---- ---- 16.70 -1.40 18.10 1365 ---- ---- ---- ---- 17.00 -1.50 18.50 1370 ---- ---- ---- ---- 17.30 -1.50 18.80 1375 ---- ---- ---- ---- 17.60 -1.50 19.10 1380 ---- ---- ---- ---- 17.90 -1.60 19.50 1385 ---- ---- ---- ---- 18.30 -1.60 19.90 1390 ---- ---- ---- ---- 18.60 -1.60 20.20 1395 ---- ---- ---- ---- 18.90 -1.70 20.60 1400 ---- ---- ---- ---- 19.30 -1.60 20.90 1405 ---- ---- ---- ---- 19.60 -1.70 21.30 1410 ---- ---- ---- ---- 20.00 -1.70 21.70 1415 ---- ---- ---- ---- 20.30 -1.80 22.10 1420 ---- ---- ---- ---- 20.70 -1.80 22.50 1425 ---- ---- ---- ---- 21.10 -1.80 22.90 1430 ---- ---- ---- ---- 21.40 -1.90 23.30 1435 ---- ---- ---- ---- 21.80 -1.90 23.70 1440 ---- ---- ---- ---- 22.20 -1.90 24.10 1445 ---- ---- ---- ---- 22.60 -1.90 24.50 1450 ---- ---- ---- ---- 23.00 -2.00 25.00 1455 ---- ---- ---- ---- 23.40 -2.00 25.40 1460 ---- ---- ---- ---- 23.80 -2.00 25.80 1465 ---- ---- ---- ---- 24.20 -2.10 26.30 1470 ---- ---- ---- ---- 24.60 -2.10 26.70 1475 ---- ---- ---- ---- 25.00 -2.20 27.20 1480 ---- ---- ---- ---- 25.50 -2.10 27.60 1485 ---- ---- ---- ---- 25.90 -2.20 28.10 1490 ---- ---- ---- ---- 26.30 -2.30 28.60 1495 ---- ---- ---- ---- 26.80 -2.30 29.10 1500 ---- ---- ---- ---- 27.20 -2.40 29.60 1505 ---- ---- ---- ---- 27.70 -2.40 30.10 1510 ---- ---- ---- ---- 28.20 -2.40 30.60 1515 ---- ---- ---- ---- 28.60 -2.50 31.10 1520 ---- ---- ---- ---- 29.10 -2.50 31.60 1525 ---- ---- ---- ---- 29.60 -2.50 32.10 1530 ---- ---- ---- ---- 30.10 -2.50 32.60 1535 ---- ---- ---- ---- 30.60 -2.60 33.20 1540 ---- ---- ---- ---- 31.10 -2.60 33.70 1545 ---- ---- ---- ---- 31.60 -2.70 34.30 1550 ---- ---- ---- ---- 32.10 -2.70 34.80 1555 ---- ---- ---- ---- 32.60 -2.80 35.40 1560 ---- ---- ---- ---- 33.20 -2.80 36.00 1565 ---- ---- ---- ---- 33.70 -2.90 36.60 1570 ---- ---- ---- ---- 34.30 -2.90 37.20 1575 ---- ---- ---- ---- 34.80 -2.90 37.70 1580 ---- ---- ---- ---- 35.40 -3.00 38.40 1585 ---- ---- ---- ---- 36.00 -3.00 39.00 1590 ---- ---- ---- ---- 36.50 -3.10 39.60 1595 ---- ---- ---- ---- 37.10 -3.10 40.20 1600 ---- ---- ---- ---- 37.70 -3.20 40.90 1605 ---- ---- ---- ---- 38.30 -3.20 41.50 1610 ---- ---- ---- ---- 38.90 -3.30 42.20 1615 ---- ---- ---- ---- 39.60 -3.30 42.90 1620 ---- ---- ---- ---- 40.20 -3.30 43.50 1625 ---- ---- ---- ---- 40.80 -3.40 44.20 1630 ---- ---- ---- ---- 41.50 -3.40 44.90 1635 ---- ---- ---- ---- 42.10 -3.50 45.60 1640 ---- ---- ---- ---- 42.80 -3.60 46.40 1645 ---- ---- ---- ---- 43.50 -3.60 47.10 1650 ---- ---- ---- ---- 44.20 -3.70 47.90 1655 ---- ---- ---- ---- 44.90 -3.70 48.60 1660 ---- ---- ---- ---- 45.60 -3.80 49.40 1665 ---- ---- ---- ---- 46.30 -3.90 50.20 1670 ---- ---- ---- ---- 47.10 -3.90 51.00 1675 ---- ---- ---- ---- 47.80 -4.00 51.80 1680 ---- ---- ---- ---- 48.60 -4.00 52.60 1685 ---- ---- ---- ---- 49.40 -4.00 53.40 1690 ---- ---- ---- ---- 50.20 -4.10 54.30 1695 ---- ---- ---- ---- 51.00 -4.10 55.10 1700 ---- ---- ---- ---- 51.80 -4.20 56.00 100 1705 ---- ---- ---- ---- 52.60 -4.30 56.90 1710 ---- ---- ---- ---- 53.50 -4.30 57.80 1715 ---- ---- ---- ---- 54.30 -4.50 58.80 1720 ---- ---- ---- ---- 55.20 -4.50 59.70 1725 ---- ---- ---- ---- 56.10 -4.60 60.70 1730 ---- ---- ---- ---- 57.00 -4.70 61.70 1735 ---- ---- ---- ---- 58.00 -4.70 62.70 1740 ---- ---- ---- ---- 58.90 -4.80 63.70 1745 ---- ---- ---- ---- 59.90 -4.80 64.70 1750 ---- ---- ---- ---- 60.90 -4.90 65.80 1755 ---- ---- ---- ---- 61.90 -4.90 66.80 1760 ---- ---- ---- ---- 62.90 -5.10 68.00 1765 ---- ---- ---- ---- 64.00 -5.10 69.10 1770 ---- ---- ---- ---- 65.00 -5.20 70.20 1775 ---- ---- ---- ---- 66.10 -5.30 71.40 1780 ---- ---- ---- ---- 67.20 -5.40 72.60 1785 ---- ---- ---- ---- 68.40 -5.40 73.80 1790 ---- ---- ---- ---- 69.60 -5.40 75.00 1795 ---- ---- ---- ---- 70.70 -5.60 76.30 1800 ---- ---- ---- ---- 72.00 -5.60 77.60 1805 ---- ---- ---- ---- 73.20 -5.70 78.90 1810 ---- ---- ---- ---- 74.50 -5.80 80.30 1815 ---- ---- ---- ---- 75.70 -5.90 81.60 1820 ---- ---- ---- ---- 77.10 -5.90 83.00 1825 ---- ---- ---- ---- 78.40 -6.00 84.40 1830 ---- ---- ---- ---- 79.80 -6.10 85.90 1835 ---- ---- ---- ---- 81.20 -6.20 87.40 1840 ---- ---- ---- ---- 82.60 -6.30 88.90 1845 ---- ---- ---- ---- 84.00 -6.40 90.40 1850 ---- ---- ---- ---- 85.50 -6.50 92.00 1855 ---- ---- ---- ---- 87.00 -6.50 93.50 1860 ---- ---- ---- ---- 88.50 -6.70 95.20 1865 ---- ---- ---- ---- 90.10 -6.70 96.80 1870 ---- ---- ---- ---- 91.70 -6.80 98.50 1875 ---- ---- ---- ---- 93.30 -6.90 100.20 1880 ---- ---- ---- ---- 94.90 -7.00 101.90 1885 ---- ---- ---- ---- 96.60 -7.10 103.70 1890 ---- ---- ---- ---- 98.30 -7.20 105.50 1895 ---- ---- ---- ---- 100.00 -7.30 107.30 1900 ---- ---- ---- ---- 101.80 -7.40 109.20 1905 ---- ---- ---- ---- 103.60 -7.40 111.00 1910 ---- ---- ---- ---- 105.40 -7.60 113.00 1915 ---- ---- ---- ---- 107.30 -7.60 114.90 1920 ---- ---- ---- ---- 109.10 -7.80 116.90 1925 ---- ---- ---- ---- 111.10 -7.80 118.90 1930 ---- ---- ---- ---- 113.00 -7.90 120.90 1935 ---- ---- ---- ---- 115.00 -8.00 123.00 1940 ---- ---- ---- ---- 117.00 -8.10 125.10 1945 ---- ---- ---- ---- 119.00 -8.20 127.20 1950 ---- ---- ---- ---- 121.10 -8.30 129.40 1955 ---- ---- ---- ---- 123.20 -8.40 131.60 1960 ---- ---- ---- ---- 125.30 -8.50 133.80 1965 ---- ---- ---- ---- 127.50 -8.50 136.00 1970 ---- ---- ---- ---- 129.70 -8.60 138.30 1975 ---- ---- ---- ---- 131.90 -8.80 140.70 1980 ---- ---- ---- ---- 134.10 -8.90 143.00 1985 ---- ---- ---- ---- 136.40 -9.00 145.40 1990 ---- ---- ---- ---- 138.70 -9.10 147.80 1995 ---- ---- ---- ---- 141.10 -9.10 150.20 2000 ---- ---- ---- ---- 143.50 -9.20 152.70 2005 ---- ---- ---- ---- 145.90 -9.30 155.20 2010 ---- ---- ---- ---- 148.30 -9.50 157.80 2015 ---- ---- ---- ---- 150.80 -9.50 160.30 2020 ---- ---- ---- ---- 153.30 -9.60 162.90 2025 ---- ---- ---- ---- 155.80 -9.80 165.60 2030 ---- ---- ---- ---- 158.40 -9.80 168.20 2035 ---- ---- ---- ---- 161.00 -9.90 170.90 2040 ---- ---- ---- ---- 163.60 -10.10 173.70 2045 ---- ---- ---- ---- 166.30 -10.10 176.40 2050 ---- ---- ---- ---- 169.00 -10.20 179.20 2055 ---- ---- ---- ---- 171.70 -10.30 182.00 2060 ---- ---- ---- ---- 174.50 -10.40 184.90 2065 ---- ---- ---- ---- 177.30 -10.50 187.80 2070 ---- ---- ---- ---- 180.10 -10.60 190.70 2075 ---- ---- ---- ---- 182.90 -10.70 193.60 2080 ---- ---- ---- ---- 185.80 -10.80 196.60 2085 ---- ---- ---- ---- 188.70 -10.90 199.60 2090 ---- ---- ---- ---- 191.60 -11.00 202.60 2095 ---- ---- ---- ---- 194.60 -11.00 205.60 2100 ---- ---- ---- ---- 197.60 -11.10 208.70 2105 ---- ---- ---- ---- 200.60 -11.20 211.80 2110 ---- ---- ---- ---- 203.60 -11.30 214.90 2115 ---- ---- ---- ---- 206.70 -11.40 218.10 2120 ---- ---- ---- ---- 209.70 -11.60 221.30 2125 ---- ---- ---- ---- 212.90 -11.50 224.40 2130 ---- ---- ---- ---- 216.00 -11.70 227.70 2135 ---- ---- ---- ---- 219.10 -11.80 230.90 2140 ---- ---- ---- ---- 222.30 -11.90 234.20 2145 ---- ---- ---- ---- 225.50 -11.90 237.40 2150 ---- ---- ---- ---- 228.70 -12.00 240.70 2155 ---- ---- ---- ---- 232.00 -12.10 244.10 2160 ---- ---- ---- ---- 235.20 -12.20 247.40 2165 ---- ---- ---- ---- 238.50 -12.30 250.80 2170 ---- ---- ---- ---- 241.80 -12.40 254.20 2175 ---- ---- ---- ---- 245.10 -12.40 257.50 2180 ---- ---- ---- ---- 248.40 -12.60 261.00 2185 ---- ---- ---- ---- 251.80 -12.60 264.40 2190 ---- ---- ---- ---- 255.20 -12.60 267.80 2195 ---- ---- ---- ---- 258.50 -12.80 271.30 2200 ---- ---- ---- ---- 261.90 -12.90 274.80 2205 ---- ---- ---- ---- 265.40 -12.90 278.30 2210 ---- ---- ---- ---- 268.80 -13.00 281.80 2215 ---- ---- ---- ---- 272.20 -13.10 285.30 2220 ---- ---- ---- ---- 275.70 -13.20 288.90 2225 ---- ---- ---- ---- 279.20 -13.20 292.40 2230 ---- ---- ---- ---- 282.70 -13.30 296.00 2235 ---- ---- ---- ---- 286.20 -13.40 299.60 2240 ---- ---- ---- ---- 289.70 -13.50 303.20 2245 ---- ---- ---- ---- 293.20 -13.60 306.80 2250 ---- ---- ---- ---- 296.80 -13.60 310.40 2255 ---- ---- ---- ---- 300.40 -13.70 314.10 2260 ---- ---- ---- ---- 304.00 -13.70 317.70 2265 ---- ---- ---- ---- 307.60 -13.80 321.40 2270 ---- ---- ---- ---- 311.20 -13.90 325.10 2275 ---- ---- ---- ---- 314.80 -14.00 328.80 2280 ---- ---- ---- ---- 318.40 -14.10 332.50 2285 ---- ---- ---- ---- 322.10 -14.10 336.20 2290 ---- ---- ---- ---- 325.80 -14.20 340.00 2295 ---- ---- ---- ---- 329.40 -14.30 343.70 2300 ---- ---- ---- ---- 333.10 -14.40 347.50 2305 ---- ---- ---- ---- 336.90 -14.40 351.30 2310 ---- ---- ---- ---- 340.60 -14.50 355.10 2315 ---- ---- ---- ---- 344.30 -14.60 358.90 2320 ---- ---- ---- ---- 348.10 -14.60 362.70 2325 ---- ---- ---- ---- 351.80 -14.70 366.50 2330 ---- ---- ---- ---- 355.60 -14.80 370.40 2335 ---- ---- ---- ---- 359.40 -14.80 374.20 2340 ---- ---- ---- ---- 363.20 -14.90 378.10 2345 ---- ---- ---- ---- 367.00 -14.90 381.90 2350 ---- ---- ---- ---- 370.80 -15.00 385.80 2355 ---- ---- ---- ---- 374.60 -15.10 389.70 2360 ---- ---- ---- ---- 378.50 -15.10 393.60 2365 ---- ---- ---- ---- 382.40 -15.20 397.60 2370 ---- ---- ---- ---- 386.20 -15.30 401.50 2375 ---- ---- ---- ---- 390.10 -15.40 405.50 2380 ---- ---- ---- ---- 394.00 -15.40 409.40 2390 ---- ---- ---- ---- 401.80 -15.50 417.30 2400 ---- ---- ---- ---- 409.70 -15.60 425.30 2410 ---- ---- ---- ---- 417.60 -15.80 433.40 2420 ---- ---- ---- ---- 425.50 -15.90 441.40 2425 ---- ---- ---- ---- 429.50 -16.00 445.50 2430 ---- ---- ---- ---- 433.50 -16.00 449.50 2440 ---- ---- ---- ---- 441.60 -16.10 457.70 2450 ---- ---- ---- ---- 449.60 -16.30 465.90 2460 ---- ---- ---- ---- 457.70 -16.40 474.10 2470 ---- ---- ---- ---- 465.90 -16.40 482.30 2475 ---- ---- ---- ---- 470.00 -16.50 486.50 2500 ---- ---- ---- ---- 490.50 -16.80 507.30 2525 ---- ---- ---- ---- 511.30 -17.10 528.40 2550 ---- ---- ---- ---- 532.30 -17.30 549.60 2575 ---- ---- ---- ---- 553.50 -17.50 571.00 2600 ---- ---- ---- ---- 574.90 -17.70 592.60 2625 ---- ---- ---- ---- 596.40 -18.00 614.40 2650 ---- ---- ---- ---- 618.10 -18.30 636.40 950 ---- ---- ---- ---- 2.60 -.30 2.90 975 ---- ---- ---- ---- 3.00 -.30 3.30 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 7.80 -.50 8.30 1050 ---- ---- ---- ---- 8.60 -.70 9.30 1075 ---- ---- ---- ---- 9.60 -.60 10.20 1100 ---- ---- ---- ---- 10.50 -.80 11.30 1125 ---- ---- ---- ---- 11.60 -.80 12.40 1150 ---- ---- ---- ---- 12.70 -.90 13.60 1175 ---- ---- ---- ---- 13.90 -1.00 14.90 1200 ---- ---- ---- ---- 15.20 -1.10 16.30 1220 ---- ---- ---- ---- 16.30 -1.20 17.50 1225 ---- ---- ---- ---- 16.60 -1.20 17.80 1230 ---- ---- ---- ---- 16.90 -1.20 18.10 1240 ---- ---- ---- ---- 17.50 -1.20 18.70 1250 ---- ---- ---- ---- 18.10 -1.20 19.30 1260 ---- ---- ---- ---- 18.70 -1.30 20.00 1270 ---- ---- ---- ---- 19.30 -1.40 20.70 1275 ---- ---- ---- ---- 19.60 -1.40 21.00 1280 ---- ---- ---- ---- 20.00 -1.40 21.40 1290 ---- ---- ---- ---- 20.60 -1.50 22.10 1300 ---- ---- ---- ---- 21.30 -1.50 22.80 1310 ---- ---- ---- ---- 22.00 -1.50 23.50 1315 ---- ---- ---- ---- 22.30 -1.60 23.90 1320 ---- ---- ---- ---- 22.70 -1.60 24.30 1325 ---- ---- ---- ---- 23.00 -1.70 24.70 1330 ---- ---- ---- ---- 23.40 -1.60 25.00 1335 ---- ---- ---- ---- 23.80 -1.60 25.40 1340 ---- ---- ---- ---- 24.10 -1.70 25.80 1345 ---- ---- ---- ---- 24.50 -1.70 26.20 1350 ---- ---- ---- ---- 24.90 -1.70 26.60 1355 ---- ---- ---- ---- 25.30 -1.80 27.10 1360 ---- ---- ---- ---- 25.70 -1.80 27.50 1365 ---- ---- ---- ---- 26.10 -1.80 27.90 1370 ---- ---- ---- ---- 26.50 -1.80 28.30 1375 ---- ---- ---- ---- 26.90 -1.90 28.80 1380 ---- ---- ---- ---- 27.30 -1.90 29.20 1385 ---- ---- ---- ---- 27.70 -1.90 29.60 1390 ---- ---- ---- ---- 28.10 -2.00 30.10 1395 ---- ---- ---- ---- 28.50 -2.00 30.50 1400 ---- ---- ---- ---- 29.00 -2.00 31.00 1405 ---- ---- ---- ---- 29.40 -2.00 31.40 1410 ---- ---- ---- ---- 29.80 -2.10 31.90 1415 ---- ---- ---- ---- 30.30 -2.10 32.40 1420 ---- ---- ---- ---- 30.70 -2.20 32.90 1425 ---- ---- ---- ---- 31.20 -2.10 33.30 1430 ---- ---- ---- ---- 31.60 -2.20 33.80 1435 ---- ---- ---- ---- 32.10 -2.20 34.30 1440 ---- ---- ---- ---- 32.60 -2.20 34.80 1445 ---- ---- ---- ---- 33.00 -2.30 35.30 1450 ---- ---- ---- ---- 33.50 -2.30 35.80 1455 ---- ---- ---- ---- 34.00 -2.30 36.30 1460 ---- ---- ---- ---- 34.50 -2.40 36.90 1465 ---- ---- ---- ---- 35.00 -2.40 37.40 1470 ---- ---- ---- ---- 35.50 -2.40 37.90 1475 ---- ---- ---- ---- 36.00 -2.50 38.50 1480 ---- ---- ---- ---- 36.50 -2.50 39.00 1485 ---- ---- ---- ---- 37.00 -2.60 39.60 1490 ---- ---- ---- ---- 37.50 -2.60 40.10 1495 ---- ---- ---- ---- 38.10 -2.60 40.70 1500 ---- ---- ---- ---- 38.60 -2.60 41.20 1505 ---- ---- ---- ---- 39.10 -2.70 41.80 1510 ---- ---- ---- ---- 39.70 -2.70 42.40 1515 ---- ---- ---- ---- 40.20 -2.80 43.00 1520 ---- ---- ---- ---- 40.80 -2.80 43.60 1525 ---- ---- ---- ---- 41.30 -2.90 44.20 1530 ---- ---- ---- ---- 41.90 -2.90 44.80 1535 ---- ---- ---- ---- 42.50 -2.90 45.40 1540 ---- ---- ---- ---- 43.10 -2.90 46.00 1545 ---- ---- ---- ---- 43.60 -3.00 46.60 1550 ---- ---- ---- ---- 44.20 -3.10 47.30 1555 ---- ---- ---- ---- 44.80 -3.10 47.90 1560 ---- ---- ---- ---- 45.40 -3.20 48.60 1565 ---- ---- ---- ---- 46.10 -3.10 49.20 1570 ---- ---- ---- ---- 46.70 -3.20 49.90 1575 ---- ---- ---- ---- 47.30 -3.20 50.50 1580 ---- ---- ---- ---- 47.90 -3.30 51.20 1585 ---- ---- ---- ---- 48.60 -3.30 51.90 1590 ---- ---- ---- ---- 49.20 -3.40 52.60 1595 ---- ---- ---- ---- 49.90 -3.40 53.30 1600 ---- ---- ---- ---- 50.50 -3.50 54.00 1605 ---- ---- ---- ---- 51.20 -3.50 54.70 1610 ---- ---- ---- ---- 51.90 -3.50 55.40 1615 ---- ---- ---- ---- 52.60 -3.60 56.20 1620 ---- ---- ---- ---- 53.30 -3.60 56.90 1625 ---- ---- ---- ---- 54.00 -3.60 57.60 1630 ---- ---- ---- ---- 54.70 -3.70 58.40 1635 ---- ---- ---- ---- 55.40 -3.80 59.20 1640 ---- ---- ---- ---- 56.10 -3.80 59.90 1645 ---- ---- ---- ---- 56.90 -3.80 60.70 1650 ---- ---- ---- ---- 57.60 -3.90 61.50 1655 ---- ---- ---- ---- 58.40 -3.90 62.30 1660 ---- ---- ---- ---- 59.10 -4.10 63.20 1665 ---- ---- ---- ---- 59.90 -4.10 64.00 1670 ---- ---- ---- ---- 60.70 -4.10 64.80 1675 ---- ---- ---- ---- 61.50 -4.20 65.70 1680 ---- ---- ---- ---- 62.30 -4.20 66.50 1685 ---- ---- ---- ---- 63.10 -4.30 67.40 1690 ---- ---- ---- ---- 64.00 -4.30 68.30 1695 ---- ---- ---- ---- 64.80 -4.40 69.20 1700 ---- ---- ---- ---- 65.70 -4.40 70.10 1705 ---- ---- ---- ---- 66.50 -4.50 71.00 1710 ---- ---- ---- ---- 67.40 -4.60 72.00 1715 ---- ---- ---- ---- 68.30 -4.60 72.90 1720 ---- ---- ---- ---- 69.20 -4.70 73.90 1725 ---- ---- ---- ---- 70.20 -4.70 74.90 1730 ---- ---- ---- ---- 71.10 -4.80 75.90 1735 ---- ---- ---- ---- 72.10 -4.80 76.90 1740 ---- ---- ---- ---- 73.10 -4.90 78.00 1745 ---- ---- ---- ---- 74.00 -5.00 79.00 1750 ---- ---- ---- ---- 75.10 -5.00 80.10 1755 ---- ---- ---- ---- 76.10 -5.10 81.20 1760 ---- ---- ---- ---- 77.10 -5.20 82.30 1765 ---- ---- ---- ---- 78.20 -5.20 83.40 1770 ---- ---- ---- ---- 79.30 -5.30 84.60 1775 ---- ---- ---- ---- 80.40 -5.30 85.70 1780 ---- ---- ---- ---- 81.50 -5.40 86.90 1785 ---- ---- ---- ---- 82.70 -5.40 88.10 1790 ---- ---- ---- ---- 83.80 -5.60 89.40 1795 ---- ---- ---- ---- 85.00 -5.60 90.60 1800 ---- ---- ---- ---- 86.20 -5.70 91.90 1805 ---- ---- ---- ---- 87.50 -5.70 93.20 1810 ---- ---- ---- ---- 88.70 -5.80 94.50 1815 ---- ---- ---- ---- 90.00 -5.90 95.90 1820 ---- ---- ---- ---- 91.30 -6.00 97.30 1825 ---- ---- ---- ---- 92.60 -6.10 98.70 1830 ---- ---- ---- ---- 94.00 -6.10 100.10 1835 ---- ---- ---- ---- 95.40 -6.20 101.60 1840 ---- ---- ---- ---- 96.80 -6.20 103.00 1845 ---- ---- ---- ---- 98.20 -6.30 104.50 1850 ---- ---- ---- ---- 99.70 -6.40 106.10 1855 ---- ---- ---- ---- 101.20 -6.40 107.60 1860 ---- ---- ---- ---- 102.70 -6.50 109.20 1865 ---- ---- ---- ---- 104.20 -6.70 110.90 1870 ---- ---- ---- ---- 105.80 -6.70 112.50 1875 ---- ---- ---- ---- 107.40 -6.80 114.20 1880 ---- ---- ---- ---- 109.00 -6.90 115.90 1885 ---- ---- ---- ---- 110.70 -6.90 117.60 1890 ---- ---- ---- ---- 112.40 -7.00 119.40 1895 ---- ---- ---- ---- 114.10 -7.00 121.10 1900 ---- ---- ---- ---- 115.80 -7.20 123.00 1905 ---- ---- ---- ---- 117.60 -7.20 124.80 1910 ---- ---- ---- ---- 119.40 -7.30 126.70 1915 ---- ---- ---- ---- 121.20 -7.40 128.60 1920 ---- ---- ---- ---- 123.00 -7.50 130.50 1925 ---- ---- ---- ---- 124.90 -7.60 132.50 1930 ---- ---- ---- ---- 126.80 -7.70 134.50 1935 ---- ---- ---- ---- 128.80 -7.70 136.50 1940 ---- ---- ---- ---- 130.70 -7.80 138.50 1945 ---- ---- ---- ---- 132.70 -7.90 140.60 1950 ---- ---- ---- ---- 134.80 -7.90 142.70 1955 ---- ---- ---- ---- 136.80 -8.10 144.90 1960 ---- ---- ---- ---- 138.90 -8.10 147.00 1965 ---- ---- ---- ---- 141.00 -8.20 149.20 1970 ---- ---- ---- ---- 143.20 -8.30 151.50 1975 ---- ---- ---- ---- 145.30 -8.40 153.70 1980 ---- ---- ---- ---- 147.50 -8.50 156.00 1985 ---- ---- ---- ---- 149.80 -8.50 158.30 1990 ---- ---- ---- ---- 152.00 -8.70 160.70 1995 ---- ---- ---- ---- 154.30 -8.80 163.10 2000 ---- ---- ---- ---- 156.70 -8.80 165.50 2005 ---- ---- ---- ---- 159.00 -8.90 167.90 2010 ---- ---- ---- ---- 161.40 -9.00 170.40 2015 ---- ---- ---- ---- 163.80 -9.10 172.90 2020 ---- ---- ---- ---- 166.30 -9.10 175.40 2025 ---- ---- ---- ---- 168.80 -9.20 178.00 2030 ---- ---- ---- ---- 171.30 -9.30 180.60 2035 ---- ---- ---- ---- 173.80 -9.40 183.20 2040 ---- ---- ---- ---- 176.40 -9.50 185.90 2045 ---- ---- ---- ---- 179.00 -9.60 188.60 2050 ---- ---- ---- ---- 181.60 -9.70 191.30 2055 ---- ---- ---- ---- 184.30 -9.70 194.00 2060 ---- ---- ---- ---- 187.00 -9.80 196.80 2065 ---- ---- ---- ---- 189.70 -9.90 199.60 2070 ---- ---- ---- ---- 192.50 -9.90 202.40 2075 ---- ---- ---- ---- 195.20 -10.10 205.30 2080 ---- ---- ---- ---- 198.10 -10.10 208.20 2085 ---- ---- ---- ---- 200.90 -10.20 211.10 2090 ---- ---- ---- ---- 203.80 -10.30 214.10 2095 ---- ---- ---- ---- 206.70 -10.30 217.00 2100 ---- ---- ---- ---- 209.60 -10.40 220.00 2105 ---- ---- ---- ---- 212.50 -10.60 223.10 2110 ---- ---- ---- ---- 215.50 -10.60 226.10 2115 ---- ---- ---- ---- 218.50 -10.70 229.20 2120 ---- ---- ---- ---- 221.50 -10.80 232.30 2125 ---- ---- ---- ---- 224.60 -10.80 235.40 2130 ---- ---- ---- ---- 227.70 -10.90 238.60 2135 ---- ---- ---- ---- 230.80 -11.00 241.80 2140 ---- ---- ---- ---- 233.90 -11.10 245.00 2145 ---- ---- ---- ---- 237.00 -11.20 248.20 2150 ---- ---- ---- ---- 240.20 -11.20 251.40 2155 ---- ---- ---- ---- 243.40 -11.30 254.70 2160 ---- ---- ---- ---- 246.60 -11.40 258.00 2165 ---- ---- ---- ---- 249.80 -11.50 261.30 2170 ---- ---- ---- ---- 253.10 -11.50 264.60 2175 ---- ---- ---- ---- 256.30 -11.60 267.90 2180 ---- ---- ---- ---- 259.60 -11.70 271.30 2185 ---- ---- ---- ---- 262.90 -11.80 274.70 2190 ---- ---- ---- ---- 266.20 -11.90 278.10 2195 ---- ---- ---- ---- 269.60 -11.90 281.50 2200 ---- ---- ---- ---- 272.90 -12.00 284.90 2205 ---- ---- ---- ---- 276.30 -12.00 288.30 2210 ---- ---- ---- ---- 279.70 -12.10 291.80 2215 ---- ---- ---- ---- 283.10 -12.20 295.30 2220 ---- ---- ---- ---- 286.50 -12.20 298.70 2225 ---- ---- ---- ---- 289.90 -12.30 302.20 2230 ---- ---- ---- ---- 293.40 -12.40 305.80 2235 ---- ---- ---- ---- 296.80 -12.50 309.30 2240 ---- ---- ---- ---- 300.30 -12.50 312.80 2245 ---- ---- ---- ---- 303.80 -12.60 316.40 2250 ---- ---- ---- ---- 307.30 -12.60 319.90 2255 ---- ---- ---- ---- 310.80 -12.70 323.50 2260 ---- ---- ---- ---- 314.30 -12.80 327.10 2265 ---- ---- ---- ---- 317.90 -12.80 330.70 2270 ---- ---- ---- ---- 321.40 -12.90 334.30 2275 ---- ---- ---- ---- 325.00 -13.00 338.00 2280 ---- ---- ---- ---- 328.60 -13.00 341.60 2285 ---- ---- ---- ---- 332.20 -13.10 345.30 2290 ---- ---- ---- ---- 335.80 -13.10 348.90 2295 ---- ---- ---- ---- 339.40 -13.20 352.60 2300 ---- ---- ---- ---- 343.00 -13.30 356.30 2305 ---- ---- ---- ---- 346.70 -13.30 360.00 2310 ---- ---- ---- ---- 350.30 -13.40 363.70 2315 ---- ---- ---- ---- 354.00 -13.50 367.50 2320 ---- ---- ---- ---- 357.70 -13.50 371.20 2325 ---- ---- ---- ---- 361.40 -13.60 375.00 2330 ---- ---- ---- ---- 365.10 -13.60 378.70 2335 ---- ---- ---- ---- 368.80 -13.70 382.50 2340 ---- ---- ---- ---- 372.50 -13.80 386.30 2345 ---- ---- ---- ---- 376.30 -13.80 390.10 2350 ---- ---- ---- ---- 380.00 -13.90 393.90 2355 ---- ---- ---- ---- 383.80 -13.90 397.70 2360 ---- ---- ---- ---- 387.50 -14.10 401.60 2365 ---- ---- ---- ---- 391.30 -14.10 405.40 2370 ---- ---- ---- ---- 395.10 -14.20 409.30 2375 ---- ---- ---- ---- 398.90 -14.20 413.10 2380 ---- ---- ---- ---- 402.70 -14.30 417.00 2390 ---- ---- ---- ---- 410.40 -14.40 424.80 2400 ---- ---- ---- ---- 418.10 -14.50 432.60 2410 ---- ---- ---- ---- 425.90 -14.60 440.50 2420 ---- ---- ---- ---- 433.70 -14.70 448.40 2425 ---- ---- ---- ---- 437.60 -14.70 452.30 2430 ---- ---- ---- ---- 441.50 -14.80 456.30 2440 ---- ---- ---- ---- 449.40 -14.90 464.30 2450 ---- ---- ---- ---- 457.30 -15.00 472.30 2460 ---- ---- ---- ---- 465.20 -15.10 480.30 2470 ---- ---- ---- ---- 473.20 -15.20 488.40 2475 ---- ---- ---- ---- 477.20 -15.30 492.50 2480 ---- ---- ---- ---- 481.20 -15.30 496.50 2500 ---- ---- ---- ---- 497.40 -15.50 512.90 2525 ---- ---- ---- ---- 517.70 -15.80 533.50 2550 ---- ---- ---- ---- 538.30 -16.00 554.30 2575 ---- ---- ---- ---- 559.10 -16.20 575.30 2600 ---- ---- ---- ---- 580.00 -16.40 596.40 2625 ---- ---- ---- ---- 601.20 -16.60 617.80 2650 ---- ---- ---- ---- 622.40 -16.90 639.30 2675 ---- ---- ---- ---- 643.90 -17.00 660.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 15.10 -.90 16.00 1100 ---- ---- ---- ---- 16.40 -1.00 17.40 1125 ---- ---- ---- ---- 17.80 -1.10 18.90 1150 ---- ---- ---- ---- 19.30 -1.10 20.40 1175 ---- ---- ---- ---- 20.90 -1.20 22.10 1200 ---- ---- ---- ---- 22.50 -1.30 23.80 1225 ---- ---- ---- ---- 24.30 -1.40 25.70 1250 ---- ---- ---- ---- 26.10 -1.50 27.60 1270 ---- ---- ---- ---- 27.60 -1.60 29.20 1275 ---- ---- ---- ---- 28.00 -1.60 29.60 1280 ---- ---- ---- ---- 28.40 -1.60 30.00 1290 ---- ---- ---- ---- 29.20 -1.70 30.90 1300 ---- ---- ---- ---- 30.00 -1.80 31.80 1310 ---- ---- ---- ---- 30.90 -1.70 32.60 1320 ---- ---- ---- ---- 31.70 -1.80 33.50 1325 ---- ---- ---- ---- 32.10 -1.90 34.00 1330 ---- ---- ---- ---- 32.60 -1.90 34.50 1340 ---- ---- ---- ---- 33.50 -1.90 35.40 1350 ---- ---- ---- ---- 34.40 -1.90 36.30 1360 ---- ---- ---- ---- 35.30 -2.00 37.30 1370 ---- ---- ---- ---- 36.20 -2.10 38.30 1375 ---- ---- ---- ---- 36.70 -2.10 38.80 1380 ---- ---- ---- ---- 37.20 -2.10 39.30 1385 ---- ---- ---- ---- 37.60 -2.20 39.80 1390 ---- ---- ---- ---- 38.10 -2.20 40.30 1395 ---- ---- ---- ---- 38.60 -2.30 40.90 1400 ---- ---- ---- ---- 39.10 -2.30 41.40 1405 ---- ---- ---- ---- 39.60 -2.30 41.90 1410 ---- ---- ---- ---- 40.10 -2.30 42.40 1415 ---- ---- ---- ---- 40.60 -2.40 43.00 1420 ---- ---- ---- ---- 41.10 -2.40 43.50 1425 ---- ---- ---- ---- 41.70 -2.40 44.10 1430 ---- ---- ---- ---- 42.20 -2.40 44.60 1435 ---- ---- ---- ---- 42.70 -2.50 45.20 1440 ---- ---- ---- ---- 43.30 -2.50 45.80 1445 ---- ---- ---- ---- 43.80 -2.50 46.30 1450 ---- ---- ---- ---- 44.30 -2.60 46.90 1455 ---- ---- ---- ---- 44.90 -2.60 47.50 1460 ---- ---- ---- ---- 45.40 -2.70 48.10 1465 ---- ---- ---- ---- 46.00 -2.70 48.70 1470 ---- ---- ---- ---- 46.60 -2.70 49.30 1475 ---- ---- ---- ---- 47.10 -2.80 49.90 1480 ---- ---- ---- ---- 47.70 -2.80 50.50 1485 ---- ---- ---- ---- 48.30 -2.80 51.10 1490 ---- ---- ---- ---- 48.90 -2.80 51.70 1495 ---- ---- ---- ---- 49.50 -2.80 52.30 1500 ---- ---- ---- ---- 50.00 -2.90 52.90 1505 ---- ---- ---- ---- 50.60 -3.00 53.60 1510 ---- ---- ---- ---- 51.30 -2.90 54.20 1515 ---- ---- ---- ---- 51.90 -3.00 54.90 1520 ---- ---- ---- ---- 52.50 -3.00 55.50 1525 ---- ---- ---- ---- 53.10 -3.10 56.20 1530 ---- ---- ---- ---- 53.70 -3.10 56.80 1535 ---- ---- ---- ---- 54.40 -3.10 57.50 1540 ---- ---- ---- ---- 55.00 -3.20 58.20 1545 ---- ---- ---- ---- 55.60 -3.30 58.90 1550 ---- ---- ---- ---- 56.30 -3.20 59.50 1555 ---- ---- ---- ---- 56.90 -3.30 60.20 1560 ---- ---- ---- ---- 57.60 -3.30 60.90 1565 ---- ---- ---- ---- 58.30 -3.30 61.60 1570 ---- ---- ---- ---- 58.90 -3.40 62.30 1575 ---- ---- ---- ---- 59.60 -3.50 63.10 1580 ---- ---- ---- ---- 60.30 -3.50 63.80 1585 ---- ---- ---- ---- 61.00 -3.50 64.50 1590 ---- ---- ---- ---- 61.70 -3.60 65.30 1595 ---- ---- ---- ---- 62.40 -3.60 66.00 1600 ---- ---- ---- ---- 63.10 -3.60 66.70 1605 ---- ---- ---- ---- 63.80 -3.70 67.50 1610 ---- ---- ---- ---- 64.50 -3.80 68.30 1615 ---- ---- ---- ---- 65.30 -3.70 69.00 1620 ---- ---- ---- ---- 66.00 -3.80 69.80 1625 ---- ---- ---- ---- 66.70 -3.90 70.60 1630 ---- ---- ---- ---- 67.50 -3.90 71.40 1635 ---- ---- ---- ---- 68.30 -3.90 72.20 1640 ---- ---- ---- ---- 69.00 -4.00 73.00 1645 ---- ---- ---- ---- 69.80 -4.00 73.80 1650 ---- ---- ---- ---- 70.60 -4.00 74.60 1655 ---- ---- ---- ---- 71.40 -4.10 75.50 1660 ---- ---- ---- ---- 72.20 -4.10 76.30 1665 ---- ---- ---- ---- 73.00 -4.20 77.20 1670 ---- ---- ---- ---- 73.80 -4.20 78.00 1675 ---- ---- ---- ---- 74.60 -4.30 78.90 1680 ---- ---- ---- ---- 75.50 -4.30 79.80 1685 ---- ---- ---- ---- 76.30 -4.40 80.70 1690 ---- ---- ---- ---- 77.20 -4.40 81.60 1695 ---- ---- ---- ---- 78.00 -4.50 82.50 1700 ---- ---- ---- ---- 78.90 -4.50 83.40 1705 ---- ---- ---- ---- 79.80 -4.60 84.40 1710 ---- ---- ---- ---- 80.70 -4.60 85.30 1715 ---- ---- ---- ---- 81.60 -4.70 86.30 1720 ---- ---- ---- ---- 82.50 -4.80 87.30 1725 ---- ---- ---- ---- 83.50 -4.80 88.30 1730 ---- ---- ---- ---- 84.40 -4.90 89.30 1735 ---- ---- ---- ---- 85.40 -4.90 90.30 1740 ---- ---- ---- ---- 86.30 -5.00 91.30 1745 ---- ---- ---- ---- 87.30 -5.00 92.30 1750 ---- ---- ---- ---- 88.30 -5.10 93.40 1755 ---- ---- ---- ---- 89.40 -5.10 94.50 1760 ---- ---- ---- ---- 90.40 -5.20 95.60 1765 ---- ---- ---- ---- 91.50 -5.20 96.70 1770 ---- ---- ---- ---- 92.50 -5.30 97.80 1775 ---- ---- ---- ---- 93.60 -5.30 98.90 1780 ---- ---- ---- ---- 94.70 -5.40 100.10 1785 ---- ---- ---- ---- 95.80 -5.50 101.30 1790 ---- ---- ---- ---- 97.00 -5.50 102.50 1795 ---- ---- ---- ---- 98.10 -5.60 103.70 1800 ---- ---- ---- ---- 99.30 -5.60 104.90 1805 ---- ---- ---- ---- 100.50 -5.70 106.20 1810 ---- ---- ---- ---- 101.70 -5.80 107.50 1815 ---- ---- ---- ---- 103.00 -5.80 108.80 1820 ---- ---- ---- ---- 104.30 -5.80 110.10 1825 ---- ---- ---- ---- 105.50 -6.00 111.50 1830 ---- ---- ---- ---- 106.90 -6.00 112.90 1835 ---- ---- ---- ---- 108.20 -6.10 114.30 1840 ---- ---- ---- ---- 109.60 -6.10 115.70 1845 ---- ---- ---- ---- 111.00 -6.10 117.10 1850 ---- ---- ---- ---- 112.40 -6.20 118.60 1855 ---- ---- ---- ---- 113.80 -6.30 120.10 1860 ---- ---- ---- ---- 115.30 -6.40 121.70 1865 ---- ---- ---- ---- 116.80 -6.40 123.20 1870 ---- ---- ---- ---- 118.30 -6.50 124.80 1875 ---- ---- ---- ---- 119.80 -6.60 126.40 1880 ---- ---- ---- ---- 121.40 -6.70 128.10 1885 ---- ---- ---- ---- 123.00 -6.70 129.70 1890 ---- ---- ---- ---- 124.60 -6.80 131.40 1895 ---- ---- ---- ---- 126.30 -6.80 133.10 1900 ---- ---- ---- ---- 127.90 -7.00 134.90 1905 ---- ---- ---- ---- 129.60 -7.10 136.70 1910 ---- ---- ---- ---- 131.40 -7.10 138.50 1915 ---- ---- ---- ---- 133.10 -7.20 140.30 1920 ---- ---- ---- ---- 134.90 -7.20 142.10 1925 ---- ---- ---- ---- 136.70 -7.30 144.00 1930 ---- ---- ---- ---- 138.60 -7.30 145.90 1935 ---- ---- ---- ---- 140.50 -7.40 147.90 1940 ---- ---- ---- ---- 142.40 -7.50 149.90 1945 ---- ---- ---- ---- 144.30 -7.60 151.90 1950 ---- ---- ---- ---- 146.30 -7.60 153.90 1955 ---- ---- ---- ---- 148.20 -7.80 156.00 1960 ---- ---- ---- ---- 150.30 -7.70 158.00 1965 ---- ---- ---- ---- 152.30 -7.90 160.20 1970 ---- ---- ---- ---- 154.40 -7.90 162.30 1975 ---- ---- ---- ---- 156.50 -8.00 164.50 1980 ---- ---- ---- ---- 158.60 -8.10 166.70 1985 ---- ---- ---- ---- 160.80 -8.10 168.90 1990 ---- ---- ---- ---- 163.00 -8.20 171.20 1995 ---- ---- ---- ---- 165.20 -8.30 173.50 2000 ---- ---- ---- ---- 167.40 -8.40 175.80 2005 ---- ---- ---- ---- 169.70 -8.50 178.20 2010 ---- ---- ---- ---- 172.00 -8.60 180.60 2015 ---- ---- ---- ---- 174.40 -8.60 183.00 2020 ---- ---- ---- ---- 176.70 -8.70 185.40 2025 ---- ---- ---- ---- 179.10 -8.80 187.90 2030 ---- ---- ---- ---- 181.60 -8.80 190.40 2035 ---- ---- ---- ---- 184.00 -8.90 192.90 2040 ---- ---- ---- ---- 186.50 -9.00 195.50 2045 ---- ---- ---- ---- 189.00 -9.10 198.10 2050 ---- ---- ---- ---- 191.60 -9.10 200.70 2055 ---- ---- ---- ---- 194.20 -9.20 203.40 2060 ---- ---- ---- ---- 196.80 -9.30 206.10 2065 ---- ---- ---- ---- 199.40 -9.40 208.80 2070 ---- ---- ---- ---- 202.10 -9.40 211.50 2075 ---- ---- ---- ---- 204.80 -9.50 214.30 2080 ---- ---- ---- ---- 207.50 -9.60 217.10 2085 ---- ---- ---- ---- 210.30 -9.60 219.90 2090 ---- ---- ---- ---- 213.10 -9.70 222.80 2095 ---- ---- ---- ---- 215.90 -9.80 225.70 2100 ---- ---- ---- ---- 218.70 -9.90 228.60 2105 ---- ---- ---- ---- 221.60 -9.90 231.50 2110 ---- ---- ---- ---- 224.50 -10.00 234.50 2115 ---- ---- ---- ---- 227.40 -10.10 237.50 2120 ---- ---- ---- ---- 230.40 -10.10 240.50 2125 ---- ---- ---- ---- 233.40 -10.20 243.60 2130 ---- ---- ---- ---- 236.40 -10.30 246.70 2135 ---- ---- ---- ---- 239.40 -10.40 249.80 2140 ---- ---- ---- ---- 242.50 -10.40 252.90 2145 ---- ---- ---- ---- 245.60 -10.40 256.00 2150 ---- ---- ---- ---- 248.70 -10.50 259.20 2155 ---- ---- ---- ---- 251.80 -10.60 262.40 2160 ---- ---- ---- ---- 254.90 -10.70 265.60 2165 ---- ---- ---- ---- 258.10 -10.80 268.90 2170 ---- ---- ---- ---- 261.30 -10.80 272.10 2175 ---- ---- ---- ---- 264.50 -10.90 275.40 2180 ---- ---- ---- ---- 267.80 -10.90 278.70 2185 ---- ---- ---- ---- 271.00 -11.00 282.00 2190 ---- ---- ---- ---- 274.30 -11.10 285.40 2195 ---- ---- ---- ---- 277.60 -11.10 288.70 2200 ---- ---- ---- ---- 280.90 -11.20 292.10 2205 ---- ---- ---- ---- 284.20 -11.30 295.50 2210 ---- ---- ---- ---- 287.60 -11.30 298.90 2215 ---- ---- ---- ---- 290.90 -11.40 302.30 2220 ---- ---- ---- ---- 294.30 -11.50 305.80 2225 ---- ---- ---- ---- 297.70 -11.50 309.20 2230 ---- ---- ---- ---- 301.10 -11.60 312.70 2235 ---- ---- ---- ---- 304.50 -11.70 316.20 2240 ---- ---- ---- ---- 308.00 -11.70 319.70 2245 ---- ---- ---- ---- 311.40 -11.80 323.20 2250 ---- ---- ---- ---- 314.90 -11.80 326.70 2255 ---- ---- ---- ---- 318.30 -11.90 330.20 2260 ---- ---- ---- ---- 321.80 -12.00 333.80 2265 ---- ---- ---- ---- 325.30 -12.00 337.30 2270 ---- ---- ---- ---- 328.80 -12.10 340.90 2275 ---- ---- ---- ---- 332.40 -12.10 344.50 2280 ---- ---- ---- ---- 335.90 -12.20 348.10 2285 ---- ---- ---- ---- 339.40 -12.30 351.70 2290 ---- ---- ---- ---- 343.00 -12.30 355.30 2295 ---- ---- ---- ---- 346.60 -12.30 358.90 2300 ---- ---- ---- ---- 350.20 -12.40 362.60 2305 ---- ---- ---- ---- 353.80 -12.40 366.20 2310 ---- ---- ---- ---- 357.40 -12.50 369.90 2315 ---- ---- ---- ---- 361.00 -12.60 373.60 2320 ---- ---- ---- ---- 364.60 -12.70 377.30 2325 ---- ---- ---- ---- 368.30 -12.70 381.00 2330 ---- ---- ---- ---- 371.90 -12.80 384.70 2335 ---- ---- ---- ---- 375.60 -12.80 388.40 2340 ---- ---- ---- ---- 379.30 -12.80 392.10 2345 ---- ---- ---- ---- 383.00 -12.90 395.90 2350 ---- ---- ---- ---- 386.70 -12.90 399.60 2355 ---- ---- ---- ---- 390.40 -13.00 403.40 2360 ---- ---- ---- ---- 394.10 -13.10 407.20 2365 ---- ---- ---- ---- 397.80 -13.20 411.00 2370 ---- ---- ---- ---- 401.60 -13.20 414.80 2375 ---- ---- ---- ---- 405.30 -13.30 418.60 2380 ---- ---- ---- ---- 409.10 -13.30 422.40 2385 ---- ---- ---- ---- 412.90 -13.30 426.20 2390 ---- ---- ---- ---- 416.70 -13.40 430.10 2400 ---- ---- ---- ---- 424.30 -13.50 437.80 2410 ---- ---- ---- ---- 431.90 -13.60 445.50 2420 ---- ---- ---- ---- 439.60 -13.70 453.30 2425 ---- ---- ---- ---- 443.40 -13.80 457.20 2430 ---- ---- ---- ---- 447.30 -13.80 461.10 2440 ---- ---- ---- ---- 455.10 -13.90 469.00 2450 ---- ---- ---- ---- 462.90 -14.00 476.90 2460 ---- ---- ---- ---- 470.70 -14.10 484.80 2470 ---- ---- ---- ---- 478.60 -14.10 492.70 2475 ---- ---- ---- ---- 482.50 -14.20 496.70 2480 ---- ---- ---- ---- 486.50 -14.20 500.70 2500 ---- ---- ---- ---- 502.40 -14.40 516.80 2525 ---- ---- ---- ---- 522.40 -14.70 537.10 2550 ---- ---- ---- ---- 542.70 -14.90 557.60 2575 ---- ---- ---- ---- 563.20 -15.10 578.30 2600 ---- ---- ---- ---- 583.80 -15.30 599.10 2625 ---- ---- ---- ---- 604.60 -15.50 620.10 2650 ---- ---- ---- ---- 625.60 -15.70 641.30 2675 ---- ---- ---- ---- 646.80 -15.80 662.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 41.70 -2.00 43.70 1350 ---- ---- ---- ---- 44.20 -2.20 46.40 1375 ---- ---- ---- ---- 46.80 -2.40 49.20 1400 ---- ---- ---- ---- 49.60 -2.40 52.00 1425 ---- ---- ---- ---- 52.40 -2.60 55.00 1450 ---- ---- ---- ---- 55.40 -2.80 58.20 1475 ---- ---- ---- ---- 58.50 -2.90 61.40 1500 ---- ---- ---- ---- 61.70 -3.00 64.70 1520 ---- ---- ---- ---- 64.30 -3.20 67.50 1525 ---- ---- ---- ---- 65.00 -3.20 68.20 1530 ---- ---- ---- ---- 65.70 -3.20 68.90 1540 ---- ---- ---- ---- 67.00 -3.40 70.40 1550 ---- ---- ---- ---- 68.40 -3.40 71.80 1560 ---- ---- ---- ---- 69.80 -3.50 73.30 1570 ---- ---- ---- ---- 71.30 -3.50 74.80 1575 ---- ---- ---- ---- 72.00 -3.60 75.60 1580 ---- ---- ---- ---- 72.70 -3.70 76.40 1590 ---- ---- ---- ---- 74.20 -3.70 77.90 1600 ---- ---- ---- ---- 75.70 -3.80 79.50 1610 ---- ---- ---- ---- 77.20 -3.90 81.10 1615 ---- ---- ---- ---- 78.00 -3.90 81.90 1620 ---- ---- ---- ---- 78.80 -3.90 82.70 1625 ---- ---- ---- ---- 79.60 -3.90 83.50 1630 ---- ---- ---- ---- 80.30 -4.10 84.40 1635 ---- ---- ---- ---- 81.10 -4.10 85.20 1640 ---- ---- ---- ---- 81.90 -4.20 86.10 1645 ---- ---- ---- ---- 82.80 -4.10 86.90 1650 ---- ---- ---- ---- 83.60 -4.20 87.80 1655 ---- ---- ---- ---- 84.40 -4.20 88.60 1660 ---- ---- ---- ---- 85.20 -4.30 89.50 1665 ---- ---- ---- ---- 86.10 -4.30 90.40 1670 ---- ---- ---- ---- 86.90 -4.40 91.30 1675 ---- ---- ---- ---- 87.80 -4.40 92.20 1680 ---- ---- ---- ---- 88.60 -4.50 93.10 1685 ---- ---- ---- ---- 89.50 -4.50 94.00 1690 ---- ---- ---- ---- 90.40 -4.60 95.00 1695 ---- ---- ---- ---- 91.30 -4.60 95.90 1700 ---- ---- ---- ---- 92.20 -4.70 96.90 1705 ---- ---- ---- ---- 93.10 -4.70 97.80 1710 ---- ---- ---- ---- 94.10 -4.70 98.80 1715 ---- ---- ---- ---- 95.00 -4.80 99.80 1720 ---- ---- ---- ---- 95.90 -4.90 100.80 1725 ---- ---- ---- ---- 96.90 -4.90 101.80 1730 ---- ---- ---- ---- 97.90 -4.90 102.80 1735 ---- ---- ---- ---- 98.90 -4.90 103.80 1740 ---- ---- ---- ---- 99.80 -5.10 104.90 1745 ---- ---- ---- ---- 100.90 -5.00 105.90 1750 ---- ---- ---- ---- 101.90 -5.10 107.00 1755 ---- ---- ---- ---- 102.90 -5.20 108.10 1760 ---- ---- ---- ---- 104.00 -5.20 109.20 1765 ---- ---- ---- ---- 105.00 -5.30 110.30 1770 ---- ---- ---- ---- 106.10 -5.30 111.40 1775 ---- ---- ---- ---- 107.20 -5.40 112.60 1780 ---- ---- ---- ---- 108.30 -5.50 113.80 1785 ---- ---- ---- ---- 109.50 -5.40 114.90 1790 ---- ---- ---- ---- 110.60 -5.50 116.10 1795 ---- ---- ---- ---- 111.80 -5.60 117.40 1800 ---- ---- ---- ---- 113.00 -5.60 118.60 1805 ---- ---- ---- ---- 114.20 -5.70 119.90 1810 ---- ---- ---- ---- 115.40 -5.80 121.20 1815 ---- ---- ---- ---- 116.70 -5.80 122.50 1820 ---- ---- ---- ---- 117.90 -5.90 123.80 1825 ---- ---- ---- ---- 119.20 -5.90 125.10 1830 ---- ---- ---- ---- 120.50 -6.00 126.50 1835 ---- ---- ---- ---- 121.90 -6.00 127.90 1840 ---- ---- ---- ---- 123.20 -6.10 129.30 1845 ---- ---- ---- ---- 124.60 -6.20 130.80 1850 ---- ---- ---- ---- 126.00 -6.30 132.30 1855 ---- ---- ---- ---- 127.50 -6.30 133.80 1860 ---- ---- ---- ---- 128.90 -6.40 135.30 1865 ---- ---- ---- ---- 130.40 -6.40 136.80 1870 ---- ---- ---- ---- 131.90 -6.50 138.40 1875 ---- ---- ---- ---- 133.50 -6.50 140.00 1880 ---- ---- ---- ---- 135.10 -6.50 141.60 1885 ---- ---- ---- ---- 136.60 -6.70 143.30 1890 ---- ---- ---- ---- 138.30 -6.70 145.00 1895 ---- ---- ---- ---- 139.90 -6.80 146.70 1900 ---- ---- ---- ---- 141.60 -6.80 148.40 1905 ---- ---- ---- ---- 143.30 -6.90 150.20 1910 ---- ---- ---- ---- 145.00 -7.00 152.00 1915 ---- ---- ---- ---- 146.80 -7.00 153.80 1920 ---- ---- ---- ---- 148.50 -7.10 155.60 1925 ---- ---- ---- ---- 150.40 -7.10 157.50 1930 ---- ---- ---- ---- 152.20 -7.20 159.40 1935 ---- ---- ---- ---- 154.10 -7.20 161.30 1940 ---- ---- ---- ---- 156.00 -7.30 163.30 1945 ---- ---- ---- ---- 157.90 -7.40 165.30 1950 ---- ---- ---- ---- 159.80 -7.50 167.30 1955 ---- ---- ---- ---- 161.80 -7.60 169.40 1960 ---- ---- ---- ---- 163.80 -7.60 171.40 1965 ---- ---- ---- ---- 165.90 -7.60 173.50 1970 ---- ---- ---- ---- 167.90 -7.80 175.70 1975 ---- ---- ---- ---- 170.00 -7.80 177.80 1980 ---- ---- ---- ---- 172.10 -7.90 180.00 1985 ---- ---- ---- ---- 174.30 -7.90 182.20 1990 ---- ---- ---- ---- 176.50 -8.00 184.50 1995 ---- ---- ---- ---- 178.70 -8.10 186.80 2000 ---- ---- ---- ---- 180.90 -8.20 189.10 2005 ---- ---- ---- ---- 183.20 -8.20 191.40 2010 ---- ---- ---- ---- 185.50 -8.30 193.80 2015 ---- ---- ---- ---- 187.80 -8.40 196.20 2020 ---- ---- ---- ---- 190.20 -8.40 198.60 2025 ---- ---- ---- ---- 192.60 -8.40 201.00 2030 ---- ---- ---- ---- 195.00 -8.50 203.50 2035 ---- ---- ---- ---- 197.40 -8.60 206.00 2040 ---- ---- ---- ---- 199.90 -8.70 208.60 2045 ---- ---- ---- ---- 202.40 -8.80 211.20 2050 ---- ---- ---- ---- 204.90 -8.90 213.80 2055 ---- ---- ---- ---- 207.50 -8.90 216.40 2060 ---- ---- ---- ---- 210.10 -9.00 219.10 2065 ---- ---- ---- ---- 212.70 -9.00 221.70 2070 ---- ---- ---- ---- 215.40 -9.10 224.50 2075 ---- ---- ---- ---- 218.10 -9.10 227.20 2080 ---- ---- ---- ---- 220.80 -9.20 230.00 2085 ---- ---- ---- ---- 223.50 -9.30 232.80 2090 ---- ---- ---- ---- 226.30 -9.30 235.60 2095 ---- ---- ---- ---- 229.10 -9.40 238.50 2100 ---- ---- ---- ---- 231.90 -9.50 241.40 2105 ---- ---- ---- ---- 234.80 -9.50 244.30 2110 ---- ---- ---- ---- 237.70 -9.60 247.30 2115 ---- ---- ---- ---- 240.60 -9.70 250.30 2120 ---- ---- ---- ---- 243.50 -9.80 253.30 2125 ---- ---- ---- ---- 246.50 -9.80 256.30 2130 ---- ---- ---- ---- 249.50 -9.90 259.40 2135 ---- ---- ---- ---- 252.50 -9.90 262.40 2140 ---- ---- ---- ---- 255.60 -10.00 265.60 2145 ---- ---- ---- ---- 258.60 -10.10 268.70 2150 ---- ---- ---- ---- 261.70 -10.10 271.80 2155 ---- ---- ---- ---- 264.90 -10.10 275.00 2160 ---- ---- ---- ---- 268.00 -10.20 278.20 2165 ---- ---- ---- ---- 271.20 -10.30 281.50 2170 ---- ---- ---- ---- 274.40 -10.30 284.70 2175 ---- ---- ---- ---- 277.60 -10.40 288.00 2180 ---- ---- ---- ---- 280.80 -10.50 291.30 2185 ---- ---- ---- ---- 284.00 -10.60 294.60 2190 ---- ---- ---- ---- 287.30 -10.60 297.90 2195 ---- ---- ---- ---- 290.60 -10.70 301.30 2200 ---- ---- ---- ---- 293.90 -10.70 304.60 2205 ---- ---- ---- ---- 297.20 -10.80 308.00 2210 ---- ---- ---- ---- 300.60 -10.80 311.40 2215 ---- ---- ---- ---- 303.90 -10.90 314.80 2220 ---- ---- ---- ---- 307.30 -10.90 318.20 2225 ---- ---- ---- ---- 310.70 -11.00 321.70 2230 ---- ---- ---- ---- 314.10 -11.10 325.20 2235 ---- ---- ---- ---- 317.50 -11.10 328.60 2240 ---- ---- ---- ---- 321.00 -11.10 332.10 2245 ---- ---- ---- ---- 324.40 -11.20 335.60 2250 ---- ---- ---- ---- 327.90 -11.20 339.10 2255 ---- ---- ---- ---- 331.30 -11.30 342.60 2260 ---- ---- ---- ---- 334.80 -11.40 346.20 2265 ---- ---- ---- ---- 338.30 -11.40 349.70 2270 ---- ---- ---- ---- 341.80 -11.50 353.30 2275 ---- ---- ---- ---- 345.30 -11.60 356.90 2280 ---- ---- ---- ---- 348.80 -11.60 360.40 2285 ---- ---- ---- ---- 352.40 -11.60 364.00 2290 ---- ---- ---- ---- 355.90 -11.70 367.60 2295 ---- ---- ---- ---- 359.50 -11.80 371.30 2300 ---- ---- ---- ---- 363.10 -11.80 374.90 2305 ---- ---- ---- ---- 366.70 -11.80 378.50 2310 ---- ---- ---- ---- 370.30 -11.90 382.20 2315 ---- ---- ---- ---- 373.90 -11.90 385.80 2320 ---- ---- ---- ---- 377.50 -12.00 389.50 2325 ---- ---- ---- ---- 381.10 -12.10 393.20 2330 ---- ---- ---- ---- 384.80 -12.10 396.90 2335 ---- ---- ---- ---- 388.40 -12.20 400.60 2340 ---- ---- ---- ---- 392.10 -12.20 404.30 2345 ---- ---- ---- ---- 395.80 -12.20 408.00 2350 ---- ---- ---- ---- 399.50 -12.30 411.80 2355 ---- ---- ---- ---- 403.20 -12.30 415.50 2360 ---- ---- ---- ---- 406.90 -12.40 419.30 2365 ---- ---- ---- ---- 410.60 -12.40 423.00 2370 ---- ---- ---- ---- 414.30 -12.50 426.80 2375 ---- ---- ---- ---- 418.10 -12.50 430.60 2380 ---- ---- ---- ---- 421.80 -12.60 434.40 2385 ---- ---- ---- ---- 425.60 -12.60 438.20 2390 ---- ---- ---- ---- 429.30 -12.70 442.00 2395 ---- ---- ---- ---- 433.10 -12.70 445.80 2400 ---- ---- ---- ---- 436.90 -12.80 449.70 2410 ---- ---- ---- ---- 444.50 -12.90 457.40 2420 ---- ---- ---- ---- 452.10 -13.00 465.10 2425 ---- ---- ---- ---- 456.00 -13.00 469.00 2430 ---- ---- ---- ---- 459.80 -13.10 472.90 2440 ---- ---- ---- ---- 467.50 -13.20 480.70 2450 ---- ---- ---- ---- 475.30 -13.20 488.50 2460 ---- ---- ---- ---- 483.10 -13.30 496.40 2470 ---- ---- ---- ---- 490.90 -13.40 504.30 2475 ---- ---- ---- ---- 494.80 -13.50 508.30 2480 ---- ---- ---- ---- 498.80 -13.40 512.20 2490 ---- ---- ---- ---- 506.60 -13.60 520.20 2500 ---- ---- ---- ---- 514.60 -13.60 528.20 2525 ---- ---- ---- ---- 534.50 -13.80 548.30 2550 ---- ---- ---- ---- 554.60 -14.10 568.70 2575 ---- ---- ---- ---- 575.00 -14.20 589.20 2600 ---- ---- ---- ---- 595.50 -14.40 609.90 2625 ---- ---- ---- ---- 616.10 -14.60 630.70 2650 ---- ---- ---- ---- 636.90 -14.80 651.70 2675 ---- ---- ---- ---- 657.90 -15.00 672.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 49.90 -2.30 52.20 1375 ---- ---- ---- ---- 52.90 -2.40 55.30 1400 ---- ---- ---- ---- 56.00 -2.50 58.50 1425 ---- ---- ---- ---- 59.20 -2.70 61.90 1450 ---- ---- ---- ---- 62.50 -2.80 65.30 1475 ---- ---- ---- ---- 66.00 -2.90 68.90 1500 ---- ---- ---- ---- 69.60 -3.10 72.70 1525 ---- ---- ---- ---- 73.30 -3.20 76.50 1530 ---- ---- ---- ---- 74.00 -3.30 77.30 1540 ---- ---- ---- ---- 75.50 -3.40 78.90 1550 ---- ---- ---- ---- 77.10 -3.40 80.50 1560 ---- ---- ---- ---- 78.70 -3.50 82.20 1570 ---- ---- ---- ---- 80.30 -3.60 83.90 1575 ---- ---- ---- ---- 81.10 -3.60 84.70 1580 ---- ---- ---- ---- 81.90 -3.60 85.50 1590 ---- ---- ---- ---- 83.50 -3.80 87.30 1600 ---- ---- ---- ---- 85.20 -3.80 89.00 1610 ---- ---- ---- ---- 86.90 -3.90 90.80 1620 ---- ---- ---- ---- 88.60 -4.00 92.60 1625 ---- ---- ---- ---- 89.50 -4.00 93.50 1630 ---- ---- ---- ---- 90.30 -4.10 94.40 1635 ---- ---- ---- ---- 91.20 -4.10 95.30 1640 ---- ---- ---- ---- 92.10 -4.10 96.20 1645 ---- ---- ---- ---- 93.00 -4.10 97.10 1650 ---- ---- ---- ---- 93.90 -4.20 98.10 1655 ---- ---- ---- ---- 94.80 -4.20 99.00 1660 ---- ---- ---- ---- 95.70 -4.30 100.00 1665 ---- ---- ---- ---- 96.60 -4.30 100.90 1670 ---- ---- ---- ---- 97.50 -4.40 101.90 1675 ---- ---- ---- ---- 98.40 -4.40 102.80 1680 ---- ---- ---- ---- 99.40 -4.40 103.80 1685 ---- ---- ---- ---- 100.30 -4.50 104.80 1690 ---- ---- ---- ---- 101.30 -4.50 105.80 1695 ---- ---- ---- ---- 102.20 -4.60 106.80 1700 ---- ---- ---- ---- 103.20 -4.60 107.80 1705 ---- ---- ---- ---- 104.10 -4.70 108.80 1710 ---- ---- ---- ---- 105.10 -4.70 109.80 1715 ---- ---- ---- ---- 106.10 -4.70 110.80 1720 ---- ---- ---- ---- 107.10 -4.80 111.90 1725 ---- ---- ---- ---- 108.10 -4.80 112.90 1730 ---- ---- ---- ---- 109.10 -4.80 113.90 1735 ---- ---- ---- ---- 110.10 -4.90 115.00 1740 ---- ---- ---- ---- 111.10 -5.00 116.10 1745 ---- ---- ---- ---- 112.10 -5.00 117.10 1750 ---- ---- ---- ---- 113.20 -5.00 118.20 1755 ---- ---- ---- ---- 114.20 -5.10 119.30 1760 ---- ---- ---- ---- 115.20 -5.20 120.40 1765 ---- ---- ---- ---- 116.30 -5.20 121.50 1770 ---- ---- ---- ---- 117.40 -5.20 122.60 1775 ---- ---- ---- ---- 118.50 -5.20 123.70 1780 ---- ---- ---- ---- 119.60 -5.30 124.90 1785 ---- ---- ---- ---- 120.70 -5.30 126.00 1790 ---- ---- ---- ---- 121.80 -5.40 127.20 1795 ---- ---- ---- ---- 122.90 -5.50 128.40 1800 ---- ---- ---- ---- 124.10 -5.50 129.60 1805 ---- ---- ---- ---- 125.20 -5.60 130.80 1810 ---- ---- ---- ---- 126.40 -5.60 132.00 1815 ---- ---- ---- ---- 127.60 -5.70 133.30 1820 ---- ---- ---- ---- 128.80 -5.80 134.60 1825 ---- ---- ---- ---- 130.10 -5.80 135.90 1830 ---- ---- ---- ---- 131.40 -5.80 137.20 1835 ---- ---- ---- ---- 132.60 -5.90 138.50 1840 ---- ---- ---- ---- 133.90 -6.00 139.90 1845 ---- ---- ---- ---- 135.30 -6.00 141.30 1850 ---- ---- ---- ---- 136.60 -6.10 142.70 1855 ---- ---- ---- ---- 138.00 -6.10 144.10 1860 ---- ---- ---- ---- 139.40 -6.10 145.50 1865 ---- ---- ---- ---- 140.80 -6.20 147.00 1870 ---- ---- ---- ---- 142.30 -6.20 148.50 1875 ---- ---- ---- ---- 143.80 -6.30 150.10 1880 ---- ---- ---- ---- 145.30 -6.30 151.60 1885 ---- ---- ---- ---- 146.80 -6.40 153.20 1890 ---- ---- ---- ---- 148.40 -6.40 154.80 1895 ---- ---- ---- ---- 149.90 -6.60 156.50 1900 ---- ---- ---- ---- 151.60 -6.60 158.20 1905 ---- ---- ---- ---- 153.20 -6.70 159.90 1910 ---- ---- ---- ---- 154.90 -6.70 161.60 1915 ---- ---- ---- ---- 156.60 -6.70 163.30 1920 ---- ---- ---- ---- 158.30 -6.80 165.10 1925 ---- ---- ---- ---- 160.00 -6.90 166.90 1930 ---- ---- ---- ---- 161.80 -7.00 168.80 1935 ---- ---- ---- ---- 163.60 -7.00 170.60 1940 ---- ---- ---- ---- 165.50 -7.00 172.50 1945 ---- ---- ---- ---- 167.30 -7.20 174.50 1950 ---- ---- ---- ---- 169.20 -7.20 176.40 1955 ---- ---- ---- ---- 171.20 -7.20 178.40 1960 ---- ---- ---- ---- 173.10 -7.30 180.40 1965 ---- ---- ---- ---- 175.10 -7.30 182.40 1970 ---- ---- ---- ---- 177.10 -7.40 184.50 1975 ---- ---- ---- ---- 179.10 -7.50 186.60 1980 ---- ---- ---- ---- 181.20 -7.50 188.70 1985 ---- ---- ---- ---- 183.30 -7.60 190.90 1990 ---- ---- ---- ---- 185.40 -7.70 193.10 1995 ---- ---- ---- ---- 187.60 -7.70 195.30 2000 ---- ---- ---- ---- 189.80 -7.70 197.50 2005 ---- ---- ---- ---- 192.00 -7.80 199.80 2010 ---- ---- ---- ---- 194.20 -7.90 202.10 2015 ---- ---- ---- ---- 196.50 -7.90 204.40 2020 ---- ---- ---- ---- 198.80 -8.00 206.80 2025 ---- ---- ---- ---- 201.10 -8.10 209.20 2030 ---- ---- ---- ---- 203.50 -8.10 211.60 2035 ---- ---- ---- ---- 205.90 -8.20 214.10 2040 ---- ---- ---- ---- 208.30 -8.30 216.60 2045 ---- ---- ---- ---- 210.70 -8.40 219.10 2050 ---- ---- ---- ---- 213.20 -8.40 221.60 2055 ---- ---- ---- ---- 215.70 -8.50 224.20 2060 ---- ---- ---- ---- 218.30 -8.50 226.80 2065 ---- ---- ---- ---- 220.80 -8.60 229.40 2070 ---- ---- ---- ---- 223.40 -8.70 232.10 2075 ---- ---- ---- ---- 226.00 -8.70 234.70 2080 ---- ---- ---- ---- 228.70 -8.80 237.50 2085 ---- ---- ---- ---- 231.40 -8.80 240.20 2090 ---- ---- ---- ---- 234.10 -8.90 243.00 2095 ---- ---- ---- ---- 236.80 -9.00 245.80 2100 ---- ---- ---- ---- 239.60 -9.00 248.60 2105 ---- ---- ---- ---- 242.40 -9.10 251.50 2110 ---- ---- ---- ---- 245.20 -9.20 254.40 2115 ---- ---- ---- ---- 248.10 -9.20 257.30 2120 ---- ---- ---- ---- 251.00 -9.20 260.20 2125 ---- ---- ---- ---- 253.90 -9.30 263.20 2130 ---- ---- ---- ---- 256.90 -9.30 266.20 2135 ---- ---- ---- ---- 259.80 -9.40 269.20 2140 ---- ---- ---- ---- 262.80 -9.50 272.30 2145 ---- ---- ---- ---- 265.80 -9.60 275.40 2150 ---- ---- ---- ---- 268.90 -9.60 278.50 2155 ---- ---- ---- ---- 272.00 -9.60 281.60 2160 ---- ---- ---- ---- 275.10 -9.60 284.70 2165 ---- ---- ---- ---- 278.20 -9.70 287.90 2170 ---- ---- ---- ---- 281.30 -9.80 291.10 2175 ---- ---- ---- ---- 284.50 -9.90 294.40 2180 ---- ---- ---- ---- 287.70 -9.90 297.60 2185 ---- ---- ---- ---- 290.90 -10.00 300.90 2190 ---- ---- ---- ---- 294.10 -10.00 304.10 2195 ---- ---- ---- ---- 297.40 -10.10 307.50 2200 ---- ---- ---- ---- 300.70 -10.10 310.80 2205 ---- ---- ---- ---- 304.00 -10.10 314.10 2210 ---- ---- ---- ---- 307.30 -10.20 317.50 2215 ---- ---- ---- ---- 310.60 -10.30 320.90 2220 ---- ---- ---- ---- 313.90 -10.40 324.30 2225 ---- ---- ---- ---- 317.30 -10.40 327.70 2230 ---- ---- ---- ---- 320.70 -10.40 331.10 2235 ---- ---- ---- ---- 324.10 -10.40 334.50 2240 ---- ---- ---- ---- 327.50 -10.50 338.00 2245 ---- ---- ---- ---- 330.90 -10.60 341.50 2250 ---- ---- ---- ---- 334.30 -10.70 345.00 2255 ---- ---- ---- ---- 337.80 -10.60 348.40 2260 ---- ---- ---- ---- 341.20 -10.80 352.00 2265 ---- ---- ---- ---- 344.70 -10.80 355.50 2270 ---- ---- ---- ---- 348.20 -10.80 359.00 2275 ---- ---- ---- ---- 351.70 -10.80 362.50 2280 ---- ---- ---- ---- 355.20 -10.90 366.10 2285 ---- ---- ---- ---- 358.70 -11.00 369.70 2290 ---- ---- ---- ---- 362.20 -11.00 373.20 2295 ---- ---- ---- ---- 365.80 -11.00 376.80 2300 ---- ---- ---- ---- 369.30 -11.10 380.40 2305 ---- ---- ---- ---- 372.90 -11.10 384.00 2310 ---- ---- ---- ---- 376.40 -11.30 387.70 2315 ---- ---- ---- ---- 380.00 -11.30 391.30 2320 ---- ---- ---- ---- 383.60 -11.30 394.90 2325 ---- ---- ---- ---- 387.20 -11.40 398.60 2330 ---- ---- ---- ---- 390.80 -11.40 402.20 2335 ---- ---- ---- ---- 394.50 -11.40 405.90 2340 ---- ---- ---- ---- 398.10 -11.50 409.60 2345 ---- ---- ---- ---- 401.70 -11.60 413.30 2350 ---- ---- ---- ---- 405.40 -11.60 417.00 2355 ---- ---- ---- ---- 409.10 -11.60 420.70 2360 ---- ---- ---- ---- 412.70 -11.70 424.40 2365 ---- ---- ---- ---- 416.40 -11.70 428.10 2370 ---- ---- ---- ---- 420.10 -11.80 431.90 2375 ---- ---- ---- ---- 423.80 -11.80 435.60 2380 ---- ---- ---- ---- 427.60 -11.80 439.40 2385 ---- ---- ---- ---- 431.30 -11.90 443.20 2390 ---- ---- ---- ---- 435.00 -12.00 447.00 2400 ---- ---- ---- ---- 442.50 -12.00 454.50 2410 ---- ---- ---- ---- 450.10 -12.10 462.20 2420 ---- ---- ---- ---- 457.60 -12.20 469.80 2425 ---- ---- ---- ---- 461.40 -12.30 473.70 2430 ---- ---- ---- ---- 465.30 -12.20 477.50 2440 ---- ---- ---- ---- 472.90 -12.40 485.30 2450 ---- ---- ---- ---- 480.60 -12.40 493.00 2460 ---- ---- ---- ---- 488.30 -12.50 500.80 2470 ---- ---- ---- ---- 496.10 -12.50 508.60 2475 ---- ---- ---- ---- 500.00 -12.60 512.60 2480 ---- ---- ---- ---- 503.80 -12.70 516.50 2500 ---- ---- ---- ---- 519.50 -12.80 532.30 2525 ---- ---- ---- ---- 539.30 -13.00 552.30 2550 ---- ---- ---- ---- 559.20 -13.20 572.40 2575 ---- ---- ---- ---- 579.40 -13.30 592.70 2600 ---- ---- ---- ---- 599.70 -13.50 613.20 2625 ---- ---- ---- ---- 620.20 -13.70 633.90 2650 ---- ---- ---- ---- 640.80 -13.90 654.70 2675 ---- ---- ---- ---- 661.60 -14.00 675.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 63.20 -2.40 65.60 1375 ---- ---- ---- ---- 66.30 -2.50 68.80 1400 ---- ---- ---- ---- 69.40 -2.70 72.10 1425 ---- ---- ---- ---- 72.70 -2.80 75.50 1450 ---- ---- ---- ---- 76.00 -3.00 79.00 1475 ---- ---- ---- ---- 79.50 -3.10 82.60 1500 ---- ---- ---- ---- 83.00 -3.30 86.30 1525 ---- ---- ---- ---- 86.70 -3.40 90.10 1550 ---- ---- ---- ---- 90.40 -3.60 94.00 1560 ---- ---- ---- ---- 92.00 -3.60 95.60 1570 ---- ---- ---- ---- 93.50 -3.70 97.20 1575 ---- ---- ---- ---- 94.30 -3.70 98.00 1580 ---- ---- ---- ---- 95.10 -3.70 98.80 1590 ---- ---- ---- ---- 96.60 -3.90 100.50 1600 ---- ---- ---- ---- 98.20 -3.90 102.10 1610 ---- ---- ---- ---- 99.90 -3.90 103.80 1620 ---- ---- ---- ---- 101.50 -4.00 105.50 1625 ---- ---- ---- ---- 102.30 -4.10 106.40 1630 ---- ---- ---- ---- 103.10 -4.10 107.20 1640 ---- ---- ---- ---- 104.80 -4.20 109.00 1650 ---- ---- ---- ---- 106.50 -4.20 110.70 1655 ---- ---- ---- ---- 107.40 -4.20 111.60 1660 ---- ---- ---- ---- 108.20 -4.30 112.50 1665 ---- ---- ---- ---- 109.10 -4.30 113.40 1670 ---- ---- ---- ---- 110.00 -4.30 114.30 1675 ---- ---- ---- ---- 110.80 -4.50 115.30 1680 ---- ---- ---- ---- 111.70 -4.50 116.20 1685 ---- ---- ---- ---- 112.60 -4.50 117.10 1690 ---- ---- ---- ---- 113.50 -4.60 118.10 1695 ---- ---- ---- ---- 114.40 -4.60 119.00 1700 ---- ---- ---- ---- 115.40 -4.60 120.00 1705 ---- ---- ---- ---- 116.30 -4.60 120.90 1710 ---- ---- ---- ---- 117.20 -4.70 121.90 1715 ---- ---- ---- ---- 118.20 -4.70 122.90 1720 ---- ---- ---- ---- 119.10 -4.80 123.90 1725 ---- ---- ---- ---- 120.10 -4.80 124.90 1730 ---- ---- ---- ---- 121.00 -4.90 125.90 1735 ---- ---- ---- ---- 122.00 -4.90 126.90 1740 ---- ---- ---- ---- 123.00 -4.90 127.90 1745 ---- ---- ---- ---- 124.00 -5.00 129.00 1750 ---- ---- ---- ---- 125.00 -5.00 130.00 1755 ---- ---- ---- ---- 126.00 -5.10 131.10 1760 ---- ---- ---- ---- 127.10 -5.10 132.20 1765 ---- ---- ---- ---- 128.10 -5.20 133.30 1770 ---- ---- ---- ---- 129.20 -5.20 134.40 1775 ---- ---- ---- ---- 130.30 -5.20 135.50 1780 ---- ---- ---- ---- 131.30 -5.30 136.60 1785 ---- ---- ---- ---- 132.40 -5.40 137.80 1790 ---- ---- ---- ---- 133.60 -5.30 138.90 1795 ---- ---- ---- ---- 134.70 -5.40 140.10 1800 ---- ---- ---- ---- 135.80 -5.50 141.30 1805 ---- ---- ---- ---- 137.00 -5.50 142.50 1810 ---- ---- ---- ---- 138.20 -5.50 143.70 1815 ---- ---- ---- ---- 139.40 -5.60 145.00 1820 ---- ---- ---- ---- 140.60 -5.70 146.30 1825 ---- ---- ---- ---- 141.80 -5.70 147.50 1830 ---- ---- ---- ---- 143.10 -5.70 148.80 1835 ---- ---- ---- ---- 144.40 -5.80 150.20 1840 ---- ---- ---- ---- 145.70 -5.80 151.50 1845 ---- ---- ---- ---- 147.00 -5.90 152.90 1850 ---- ---- ---- ---- 148.40 -5.90 154.30 1855 ---- ---- ---- ---- 149.70 -6.00 155.70 1860 ---- ---- ---- ---- 151.10 -6.00 157.10 1865 ---- ---- ---- ---- 152.50 -6.10 158.60 1870 ---- ---- ---- ---- 154.00 -6.10 160.10 1875 ---- ---- ---- ---- 155.40 -6.20 161.60 1880 ---- ---- ---- ---- 156.90 -6.30 163.20 1885 ---- ---- ---- ---- 158.50 -6.20 164.70 1890 ---- ---- ---- ---- 160.00 -6.30 166.30 1895 ---- ---- ---- ---- 161.60 -6.40 168.00 1900 ---- ---- ---- ---- 163.20 -6.40 169.60 1905 ---- ---- ---- ---- 164.80 -6.50 171.30 1910 ---- ---- ---- ---- 166.40 -6.60 173.00 1915 ---- ---- ---- ---- 168.10 -6.60 174.70 1920 ---- ---- ---- ---- 169.80 -6.70 176.50 1925 ---- ---- ---- ---- 171.60 -6.70 178.30 1930 ---- ---- ---- ---- 173.30 -6.80 180.10 1935 ---- ---- ---- ---- 175.10 -6.80 181.90 1940 ---- ---- ---- ---- 176.90 -6.90 183.80 1945 ---- ---- ---- ---- 178.80 -6.90 185.70 1950 ---- ---- ---- ---- 180.60 -7.00 187.60 1955 ---- ---- ---- ---- 182.50 -7.10 189.60 1960 ---- ---- ---- ---- 184.40 -7.10 191.50 1965 ---- ---- ---- ---- 186.40 -7.10 193.50 1970 ---- ---- ---- ---- 188.40 -7.20 195.60 1975 ---- ---- ---- ---- 190.40 -7.30 197.70 1980 ---- ---- ---- ---- 192.40 -7.30 199.70 1985 ---- ---- ---- ---- 194.50 -7.40 201.90 1990 ---- ---- ---- ---- 196.60 -7.40 204.00 1995 ---- ---- ---- ---- 198.70 -7.50 206.20 2000 ---- ---- ---- ---- 200.90 -7.50 208.40 2005 ---- ---- ---- ---- 203.10 -7.60 210.70 2010 ---- ---- ---- ---- 205.30 -7.60 212.90 2015 ---- ---- ---- ---- 207.50 -7.70 215.20 2020 ---- ---- ---- ---- 209.80 -7.80 217.60 2025 ---- ---- ---- ---- 212.10 -7.80 219.90 2030 ---- ---- ---- ---- 214.40 -7.90 222.30 2035 ---- ---- ---- ---- 216.80 -7.90 224.70 2040 ---- ---- ---- ---- 219.20 -8.00 227.20 2045 ---- ---- ---- ---- 221.60 -8.00 229.60 2050 ---- ---- ---- ---- 224.00 -8.10 232.10 2055 ---- ---- ---- ---- 226.50 -8.20 234.70 2060 ---- ---- ---- ---- 229.00 -8.20 237.20 2065 ---- ---- ---- ---- 231.60 -8.20 239.80 2070 ---- ---- ---- ---- 234.10 -8.30 242.40 2075 ---- ---- ---- ---- 236.70 -8.40 245.10 2080 ---- ---- ---- ---- 239.30 -8.50 247.80 2085 ---- ---- ---- ---- 242.00 -8.50 250.50 2090 ---- ---- ---- ---- 244.70 -8.50 253.20 2095 ---- ---- ---- ---- 247.40 -8.60 256.00 2100 ---- ---- ---- ---- 250.10 -8.70 258.80 2105 ---- ---- ---- ---- 252.90 -8.70 261.60 2110 ---- ---- ---- ---- 255.70 -8.80 264.50 2115 ---- ---- ---- ---- 258.50 -8.80 267.30 2120 ---- ---- ---- ---- 261.40 -8.90 270.30 2125 ---- ---- ---- ---- 264.30 -8.90 273.20 2130 ---- ---- ---- ---- 267.20 -9.00 276.20 2135 ---- ---- ---- ---- 270.20 -9.00 279.20 2140 ---- ---- ---- ---- 273.10 -9.10 282.20 2145 ---- ---- ---- ---- 276.10 -9.20 285.30 2150 ---- ---- ---- ---- 279.20 -9.10 288.30 2155 ---- ---- ---- ---- 282.20 -9.20 291.40 2160 ---- ---- ---- ---- 285.30 -9.30 294.60 2165 ---- ---- ---- ---- 288.40 -9.30 297.70 2170 ---- ---- ---- ---- 291.50 -9.40 300.90 2175 ---- ---- ---- ---- 294.70 -9.40 304.10 2180 ---- ---- ---- ---- 297.90 -9.50 307.40 2185 ---- ---- ---- ---- 301.10 -9.50 310.60 2190 ---- ---- ---- ---- 304.30 -9.60 313.90 2195 ---- ---- ---- ---- 307.50 -9.70 317.20 2200 ---- ---- ---- ---- 310.80 -9.70 320.50 2205 ---- ---- ---- ---- 314.10 -9.70 323.80 2210 ---- ---- ---- ---- 317.40 -9.80 327.20 2215 ---- ---- ---- ---- 320.70 -9.80 330.50 2220 ---- ---- ---- ---- 324.00 -9.90 333.90 2225 ---- ---- ---- ---- 327.40 -9.90 337.30 2230 ---- ---- ---- ---- 330.80 -9.90 340.70 2235 ---- ---- ---- ---- 334.20 -10.00 344.20 2240 ---- ---- ---- ---- 337.60 -10.00 347.60 2245 ---- ---- ---- ---- 341.00 -10.10 351.10 2250 ---- ---- ---- ---- 344.40 -10.20 354.60 2255 ---- ---- ---- ---- 347.90 -10.20 358.10 2260 ---- ---- ---- ---- 351.30 -10.30 361.60 2265 ---- ---- ---- ---- 354.80 -10.30 365.10 2270 ---- ---- ---- ---- 358.30 -10.30 368.60 2275 ---- ---- ---- ---- 361.80 -10.40 372.20 2280 ---- ---- ---- ---- 365.30 -10.40 375.70 2285 ---- ---- ---- ---- 368.80 -10.50 379.30 2290 ---- ---- ---- ---- 372.30 -10.60 382.90 2295 ---- ---- ---- ---- 375.90 -10.50 386.40 2300 ---- ---- ---- ---- 379.40 -10.60 390.00 2305 ---- ---- ---- ---- 383.00 -10.60 393.60 2310 ---- ---- ---- ---- 386.60 -10.70 397.30 2315 ---- ---- ---- ---- 390.10 -10.80 400.90 2320 ---- ---- ---- ---- 393.70 -10.80 404.50 2325 ---- ---- ---- ---- 397.30 -10.90 408.20 2330 ---- ---- ---- ---- 401.00 -10.80 411.80 2335 ---- ---- ---- ---- 404.60 -10.90 415.50 2340 ---- ---- ---- ---- 408.20 -11.00 419.20 2345 ---- ---- ---- ---- 411.90 -10.90 422.80 2350 ---- ---- ---- ---- 415.50 -11.00 426.50 2355 ---- ---- ---- ---- 419.20 -11.00 430.20 2360 ---- ---- ---- ---- 422.90 -11.10 434.00 2365 ---- ---- ---- ---- 426.50 -11.20 437.70 2370 ---- ---- ---- ---- 430.20 -11.20 441.40 2375 ---- ---- ---- ---- 433.90 -11.30 445.20 2380 ---- ---- ---- ---- 437.70 -11.20 448.90 2385 ---- ---- ---- ---- 441.40 -11.30 452.70 2390 ---- ---- ---- ---- 445.10 -11.30 456.40 2395 ---- ---- ---- ---- 448.80 -11.40 460.20 2400 ---- ---- ---- ---- 452.60 -11.40 464.00 2410 ---- ---- ---- ---- 460.10 -11.50 471.60 2420 ---- ---- ---- ---- 467.70 -11.60 479.30 2425 ---- ---- ---- ---- 471.50 -11.60 483.10 2430 ---- ---- ---- ---- 475.30 -11.60 486.90 2440 ---- ---- ---- ---- 482.90 -11.70 494.60 2450 ---- ---- ---- ---- 490.60 -11.80 502.40 2460 ---- ---- ---- ---- 498.30 -11.90 510.20 2470 ---- ---- ---- ---- 506.00 -12.00 518.00 2475 ---- ---- ---- ---- 509.90 -12.00 521.90 2480 ---- ---- ---- ---- 513.80 -12.00 525.80 2490 ---- ---- ---- ---- 521.60 -12.10 533.70 2500 ---- ---- ---- ---- 529.40 -12.20 541.60 2525 ---- ---- ---- ---- 549.10 -12.40 561.50 2550 ---- ---- ---- ---- 569.00 -12.50 581.50 2575 ---- ---- ---- ---- 589.10 -12.70 601.80 2600 ---- ---- ---- ---- 609.40 -12.80 622.20 2625 ---- ---- ---- ---- 629.80 -12.90 642.70 2650 ---- ---- ---- ---- 650.30 -13.10 663.40 2675 ---- ---- ---- ---- 671.10 -13.20 684.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 71.60 -2.50 74.10 1400 ---- ---- ---- ---- 75.10 -2.70 77.80 1425 ---- ---- ---- ---- 78.70 -2.80 81.50 1450 ---- ---- ---- ---- 82.40 -3.00 85.40 1475 ---- ---- ---- ---- 86.20 -3.10 89.30 1500 ---- ---- ---- ---- 90.20 -3.20 93.40 1525 ---- ---- ---- ---- 94.20 -3.40 97.60 1550 ---- ---- ---- ---- 98.30 -3.60 101.90 1570 ---- ---- ---- ---- 101.70 -3.70 105.40 1575 ---- ---- ---- ---- 102.60 -3.70 106.30 1580 ---- ---- ---- ---- 103.50 -3.70 107.20 1590 ---- ---- ---- ---- 105.20 -3.80 109.00 1600 ---- ---- ---- ---- 107.00 -3.80 110.80 1610 ---- ---- ---- ---- 108.80 -3.90 112.70 1620 ---- ---- ---- ---- 110.60 -3.90 114.50 1625 ---- ---- ---- ---- 111.50 -4.00 115.50 1630 ---- ---- ---- ---- 112.40 -4.00 116.40 1640 ---- ---- ---- ---- 114.30 -4.00 118.30 1650 ---- ---- ---- ---- 116.10 -4.20 120.30 1660 ---- ---- ---- ---- 118.00 -4.20 122.20 1670 ---- ---- ---- ---- 119.90 -4.30 124.20 1675 ---- ---- ---- ---- 120.90 -4.30 125.20 1680 ---- ---- ---- ---- 121.80 -4.40 126.20 1685 ---- ---- ---- ---- 122.80 -4.40 127.20 1690 ---- ---- ---- ---- 123.80 -4.40 128.20 1695 ---- ---- ---- ---- 124.80 -4.50 129.30 1700 ---- ---- ---- ---- 125.80 -4.50 130.30 1705 ---- ---- ---- ---- 126.80 -4.50 131.30 1710 ---- ---- ---- ---- 127.80 -4.60 132.40 1715 ---- ---- ---- ---- 128.80 -4.60 133.40 1720 ---- ---- ---- ---- 129.80 -4.60 134.40 1725 ---- ---- ---- ---- 130.80 -4.70 135.50 1730 ---- ---- ---- ---- 131.80 -4.80 136.60 1735 ---- ---- ---- ---- 132.80 -4.80 137.60 1740 ---- ---- ---- ---- 133.90 -4.80 138.70 1745 ---- ---- ---- ---- 134.90 -4.90 139.80 1750 ---- ---- ---- ---- 135.90 -5.00 140.90 1755 ---- ---- ---- ---- 137.00 -4.90 141.90 1760 ---- ---- ---- ---- 138.10 -4.90 143.00 1765 ---- ---- ---- ---- 139.10 -5.00 144.10 1770 ---- ---- ---- ---- 140.20 -5.10 145.30 1775 ---- ---- ---- ---- 141.30 -5.10 146.40 1780 ---- ---- ---- ---- 142.30 -5.20 147.50 1785 ---- ---- ---- ---- 143.40 -5.20 148.60 1790 ---- ---- ---- ---- 144.50 -5.30 149.80 1795 ---- ---- ---- ---- 145.60 -5.30 150.90 1800 ---- ---- ---- ---- 146.80 -5.30 152.10 1805 ---- ---- ---- ---- 147.90 -5.30 153.20 1810 ---- ---- ---- ---- 149.00 -5.40 154.40 1815 ---- ---- ---- ---- 150.20 -5.40 155.60 1820 ---- ---- ---- ---- 151.30 -5.50 156.80 1825 ---- ---- ---- ---- 152.50 -5.60 158.10 1830 ---- ---- ---- ---- 153.70 -5.60 159.30 1835 ---- ---- ---- ---- 154.90 -5.70 160.60 1840 ---- ---- ---- ---- 156.20 -5.60 161.80 1845 ---- ---- ---- ---- 157.40 -5.70 163.10 1850 ---- ---- ---- ---- 158.70 -5.70 164.40 1855 ---- ---- ---- ---- 160.00 -5.80 165.80 1860 ---- ---- ---- ---- 161.30 -5.80 167.10 1865 ---- ---- ---- ---- 162.60 -5.90 168.50 1870 ---- ---- ---- ---- 164.00 -5.90 169.90 1875 ---- ---- ---- ---- 165.40 -5.90 171.30 1880 ---- ---- ---- ---- 166.80 -6.00 172.80 1885 ---- ---- ---- ---- 168.20 -6.10 174.30 1890 ---- ---- ---- ---- 169.60 -6.20 175.80 1895 ---- ---- ---- ---- 171.10 -6.20 177.30 1900 ---- ---- ---- ---- 172.60 -6.20 178.80 1905 ---- ---- ---- ---- 174.20 -6.20 180.40 1910 ---- ---- ---- ---- 175.70 -6.30 182.00 1915 ---- ---- ---- ---- 177.30 -6.40 183.70 1920 ---- ---- ---- ---- 178.90 -6.40 185.30 1925 ---- ---- ---- ---- 180.60 -6.40 187.00 1930 ---- ---- ---- ---- 182.20 -6.60 188.80 1935 ---- ---- ---- ---- 183.90 -6.60 190.50 1940 ---- ---- ---- ---- 185.70 -6.60 192.30 1945 ---- ---- ---- ---- 187.40 -6.70 194.10 1950 ---- ---- ---- ---- 189.20 -6.70 195.90 1955 ---- ---- ---- ---- 191.00 -6.80 197.80 1960 ---- ---- ---- ---- 192.90 -6.80 199.70 1965 ---- ---- ---- ---- 194.70 -6.90 201.60 1970 ---- ---- ---- ---- 196.60 -7.00 203.60 1975 ---- ---- ---- ---- 198.60 -6.90 205.50 1980 ---- ---- ---- ---- 200.50 -7.00 207.50 1985 ---- ---- ---- ---- 202.50 -7.10 209.60 1990 ---- ---- ---- ---- 204.50 -7.10 211.60 1995 ---- ---- ---- ---- 206.60 -7.10 213.70 2000 ---- ---- ---- ---- 208.60 -7.30 215.90 2005 ---- ---- ---- ---- 210.70 -7.30 218.00 2010 ---- ---- ---- ---- 212.90 -7.30 220.20 2015 ---- ---- ---- ---- 215.00 -7.40 222.40 2020 ---- ---- ---- ---- 217.20 -7.50 224.70 2025 ---- ---- ---- ---- 219.50 -7.40 226.90 2030 ---- ---- ---- ---- 221.70 -7.50 229.20 2035 ---- ---- ---- ---- 224.00 -7.60 231.60 2040 ---- ---- ---- ---- 226.30 -7.60 233.90 2045 ---- ---- ---- ---- 228.60 -7.70 236.30 2050 ---- ---- ---- ---- 231.00 -7.70 238.70 2055 ---- ---- ---- ---- 233.40 -7.80 241.20 2060 ---- ---- ---- ---- 235.80 -7.90 243.70 2065 ---- ---- ---- ---- 238.30 -7.90 246.20 2070 ---- ---- ---- ---- 240.80 -7.90 248.70 2075 ---- ---- ---- ---- 243.30 -8.00 251.30 2080 ---- ---- ---- ---- 245.80 -8.10 253.90 2085 ---- ---- ---- ---- 248.40 -8.10 256.50 2090 ---- ---- ---- ---- 251.00 -8.20 259.20 2095 ---- ---- ---- ---- 253.70 -8.20 261.90 2100 ---- ---- ---- ---- 256.30 -8.30 264.60 2105 ---- ---- ---- ---- 259.00 -8.30 267.30 2110 ---- ---- ---- ---- 261.70 -8.40 270.10 2115 ---- ---- ---- ---- 264.50 -8.40 272.90 2120 ---- ---- ---- ---- 267.30 -8.40 275.70 2125 ---- ---- ---- ---- 270.10 -8.50 278.60 2130 ---- ---- ---- ---- 272.90 -8.60 281.50 2135 ---- ---- ---- ---- 275.80 -8.60 284.40 2140 ---- ---- ---- ---- 278.70 -8.70 287.40 2145 ---- ---- ---- ---- 281.60 -8.70 290.30 2150 ---- ---- ---- ---- 284.60 -8.70 293.30 2155 ---- ---- ---- ---- 287.60 -8.80 296.40 2160 ---- ---- ---- ---- 290.60 -8.80 299.40 2165 ---- ---- ---- ---- 293.60 -8.90 302.50 2170 ---- ---- ---- ---- 296.70 -8.90 305.60 2175 ---- ---- ---- ---- 299.80 -9.00 308.80 2180 ---- ---- ---- ---- 302.90 -9.00 311.90 2185 ---- ---- ---- ---- 306.10 -9.00 315.10 2190 ---- ---- ---- ---- 309.20 -9.20 318.40 2195 ---- ---- ---- ---- 312.40 -9.20 321.60 2200 ---- ---- ---- ---- 315.60 -9.20 324.80 2205 ---- ---- ---- ---- 318.90 -9.20 328.10 2210 ---- ---- ---- ---- 322.10 -9.30 331.40 2215 ---- ---- ---- ---- 325.40 -9.40 334.80 2220 ---- ---- ---- ---- 328.70 -9.40 338.10 2225 ---- ---- ---- ---- 332.00 -9.50 341.50 2230 ---- ---- ---- ---- 335.40 -9.40 344.80 2235 ---- ---- ---- ---- 338.70 -9.50 348.20 2240 ---- ---- ---- ---- 342.10 -9.60 351.70 2245 ---- ---- ---- ---- 345.50 -9.60 355.10 2250 ---- ---- ---- ---- 348.90 -9.60 358.50 2255 ---- ---- ---- ---- 352.30 -9.70 362.00 2260 ---- ---- ---- ---- 355.80 -9.70 365.50 2265 ---- ---- ---- ---- 359.20 -9.80 369.00 2270 ---- ---- ---- ---- 362.70 -9.80 372.50 2275 ---- ---- ---- ---- 366.10 -9.90 376.00 2280 ---- ---- ---- ---- 369.60 -9.90 379.50 2285 ---- ---- ---- ---- 373.10 -10.00 383.10 2290 ---- ---- ---- ---- 376.60 -10.00 386.60 2295 ---- ---- ---- ---- 380.20 -10.00 390.20 2300 ---- ---- ---- ---- 383.70 -10.10 393.80 2305 ---- ---- ---- ---- 387.30 -10.10 397.40 2310 ---- ---- ---- ---- 390.80 -10.10 400.90 2315 ---- ---- ---- ---- 394.40 -10.20 404.60 2320 ---- ---- ---- ---- 397.90 -10.30 408.20 2325 ---- ---- ---- ---- 401.50 -10.30 411.80 2330 ---- ---- ---- ---- 405.10 -10.30 415.40 2335 ---- ---- ---- ---- 408.70 -10.40 419.10 2340 ---- ---- ---- ---- 412.40 -10.30 422.70 2345 ---- ---- ---- ---- 416.00 -10.40 426.40 2350 ---- ---- ---- ---- 419.60 -10.50 430.10 2355 ---- ---- ---- ---- 423.30 -10.40 433.70 2360 ---- ---- ---- ---- 426.90 -10.50 437.40 2365 ---- ---- ---- ---- 430.60 -10.50 441.10 2370 ---- ---- ---- ---- 434.30 -10.60 444.90 2375 ---- ---- ---- ---- 437.90 -10.70 448.60 2380 ---- ---- ---- ---- 441.60 -10.70 452.30 2385 ---- ---- ---- ---- 445.30 -10.70 456.00 2390 ---- ---- ---- ---- 449.00 -10.80 459.80 2395 ---- ---- ---- ---- 452.80 -10.80 463.60 2400 ---- ---- ---- ---- 456.50 -10.80 467.30 2405 ---- ---- ---- ---- 460.20 -10.90 471.10 2410 ---- ---- ---- ---- 464.00 -10.90 474.90 2420 ---- ---- ---- ---- 471.50 -11.00 482.50 2425 ---- ---- ---- ---- 475.30 -11.00 486.30 2430 ---- ---- ---- ---- 479.10 -11.00 490.10 2440 ---- ---- ---- ---- 486.70 -11.10 497.80 2450 ---- ---- ---- ---- 494.30 -11.10 505.40 2460 ---- ---- ---- ---- 501.90 -11.30 513.20 2470 ---- ---- ---- ---- 509.60 -11.30 520.90 2475 ---- ---- ---- ---- 513.50 -11.30 524.80 2480 ---- ---- ---- ---- 517.40 -11.30 528.70 2490 ---- ---- ---- ---- 525.10 -11.40 536.50 2500 ---- ---- ---- ---- 532.90 -11.50 544.40 2525 ---- ---- ---- ---- 552.50 -11.70 564.20 2550 ---- ---- ---- ---- 572.30 -11.80 584.10 2575 ---- ---- ---- ---- 592.30 -11.90 604.20 2600 ---- ---- ---- ---- 612.40 -12.10 624.50 2625 ---- ---- ---- ---- 632.70 -12.20 644.90 2650 ---- ---- ---- ---- 653.10 -12.40 665.50 2675 ---- ---- ---- ---- 673.80 -12.50 686.30 2700 ---- ---- ---- ---- 694.50 -12.60 707.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 84.50 -2.70 87.20 1425 ---- ---- ---- ---- 88.20 -2.90 91.10 1450 ---- ---- ---- ---- 92.10 -3.00 95.10 1475 ---- ---- ---- ---- 96.10 -3.10 99.20 1500 ---- ---- ---- ---- 100.10 -3.30 103.40 1525 ---- ---- ---- ---- 104.30 -3.40 107.70 1550 ---- ---- ---- ---- 108.60 -3.50 112.10 1575 ---- ---- ---- ---- 113.00 -3.60 116.60 1580 ---- ---- ---- ---- 113.80 -3.70 117.50 1590 ---- ---- ---- ---- 115.60 -3.80 119.40 1600 ---- ---- ---- ---- 117.40 -3.90 121.30 1610 ---- ---- ---- ---- 119.30 -3.90 123.20 1620 ---- ---- ---- ---- 121.10 -4.00 125.10 1625 ---- ---- ---- ---- 122.00 -4.00 126.00 1630 ---- ---- ---- ---- 123.00 -4.00 127.00 1640 ---- ---- ---- ---- 124.90 -4.00 128.90 1650 ---- ---- ---- ---- 126.80 -4.10 130.90 1660 ---- ---- ---- ---- 128.70 -4.20 132.90 1670 ---- ---- ---- ---- 130.60 -4.30 134.90 1675 ---- ---- ---- ---- 131.60 -4.30 135.90 1680 ---- ---- ---- ---- 132.60 -4.30 136.90 1685 ---- ---- ---- ---- 133.50 -4.40 137.90 1690 ---- ---- ---- ---- 134.50 -4.40 138.90 1695 ---- ---- ---- ---- 135.50 -4.50 140.00 1700 ---- ---- ---- ---- 136.50 -4.50 141.00 1705 ---- ---- ---- ---- 137.50 -4.50 142.00 1710 ---- ---- ---- ---- 138.50 -4.60 143.10 1715 ---- ---- ---- ---- 139.60 -4.50 144.10 1720 ---- ---- ---- ---- 140.60 -4.60 145.20 1725 ---- ---- ---- ---- 141.60 -4.70 146.30 1730 ---- ---- ---- ---- 142.60 -4.70 147.30 1735 ---- ---- ---- ---- 143.70 -4.70 148.40 1740 ---- ---- ---- ---- 144.70 -4.80 149.50 1745 ---- ---- ---- ---- 145.70 -4.80 150.50 1750 ---- ---- ---- ---- 146.80 -4.80 151.60 1755 ---- ---- ---- ---- 147.90 -4.80 152.70 1760 ---- ---- ---- ---- 148.90 -4.90 153.80 1765 ---- ---- ---- ---- 150.00 -4.90 154.90 1770 ---- ---- ---- ---- 151.10 -4.90 156.00 1775 ---- ---- ---- ---- 152.10 -5.10 157.20 1780 ---- ---- ---- ---- 153.20 -5.10 158.30 1785 ---- ---- ---- ---- 154.30 -5.10 159.40 1790 ---- ---- ---- ---- 155.40 -5.10 160.50 1795 ---- ---- ---- ---- 156.50 -5.20 161.70 1800 ---- ---- ---- ---- 157.60 -5.20 162.80 1805 ---- ---- ---- ---- 158.70 -5.30 164.00 1810 ---- ---- ---- ---- 159.90 -5.30 165.20 1815 ---- ---- ---- ---- 161.00 -5.30 166.30 1820 ---- ---- ---- ---- 162.20 -5.30 167.50 1825 ---- ---- ---- ---- 163.30 -5.40 168.70 1830 ---- ---- ---- ---- 164.50 -5.50 170.00 1835 ---- ---- ---- ---- 165.70 -5.50 171.20 1840 ---- ---- ---- ---- 166.90 -5.60 172.50 1845 ---- ---- ---- ---- 168.10 -5.60 173.70 1850 ---- ---- ---- ---- 169.40 -5.60 175.00 1855 ---- ---- ---- ---- 170.60 -5.70 176.30 1860 ---- ---- ---- ---- 171.90 -5.70 177.60 1865 ---- ---- ---- ---- 173.20 -5.80 179.00 1870 ---- ---- ---- ---- 174.60 -5.80 180.40 1875 ---- ---- ---- ---- 175.90 -5.80 181.70 1880 ---- ---- ---- ---- 177.30 -5.80 183.10 1885 ---- ---- ---- ---- 178.70 -5.90 184.60 1890 ---- ---- ---- ---- 180.10 -5.90 186.00 1895 ---- ---- ---- ---- 181.50 -6.00 187.50 1900 ---- ---- ---- ---- 183.00 -6.00 189.00 1905 ---- ---- ---- ---- 184.50 -6.10 190.60 1910 ---- ---- ---- ---- 186.00 -6.20 192.20 1915 ---- ---- ---- ---- 187.50 -6.20 193.70 1920 ---- ---- ---- ---- 189.10 -6.30 195.40 1925 ---- ---- ---- ---- 190.70 -6.30 197.00 1930 ---- ---- ---- ---- 192.40 -6.30 198.70 1935 ---- ---- ---- ---- 194.00 -6.40 200.40 1940 ---- ---- ---- ---- 195.70 -6.40 202.10 1945 ---- ---- ---- ---- 197.40 -6.50 203.90 1950 ---- ---- ---- ---- 199.20 -6.50 205.70 1955 ---- ---- ---- ---- 201.00 -6.50 207.50 1960 ---- ---- ---- ---- 202.80 -6.60 209.40 1965 ---- ---- ---- ---- 204.60 -6.70 211.30 1970 ---- ---- ---- ---- 206.50 -6.70 213.20 1975 ---- ---- ---- ---- 208.30 -6.80 215.10 1980 ---- ---- ---- ---- 210.30 -6.80 217.10 1985 ---- ---- ---- ---- 212.20 -6.90 219.10 1990 ---- ---- ---- ---- 214.20 -6.90 221.10 1995 ---- ---- ---- ---- 216.20 -6.90 223.10 2000 ---- ---- ---- ---- 218.20 -7.00 225.20 2005 ---- ---- ---- ---- 220.30 -7.00 227.30 2010 ---- ---- ---- ---- 222.40 -7.10 229.50 2015 ---- ---- ---- ---- 224.50 -7.20 231.70 2020 ---- ---- ---- ---- 226.70 -7.20 233.90 2025 ---- ---- ---- ---- 228.90 -7.20 236.10 2030 ---- ---- ---- ---- 231.10 -7.30 238.40 2035 ---- ---- ---- ---- 233.30 -7.30 240.60 2040 ---- ---- ---- ---- 235.60 -7.40 243.00 2045 ---- ---- ---- ---- 237.90 -7.40 245.30 2050 ---- ---- ---- ---- 240.20 -7.50 247.70 2055 ---- ---- ---- ---- 242.60 -7.50 250.10 2060 ---- ---- ---- ---- 245.00 -7.50 252.50 2065 ---- ---- ---- ---- 247.40 -7.60 255.00 2070 ---- ---- ---- ---- 249.80 -7.70 257.50 2075 ---- ---- ---- ---- 252.30 -7.70 260.00 2080 ---- ---- ---- ---- 254.80 -7.80 262.60 2085 ---- ---- ---- ---- 257.40 -7.80 265.20 2090 ---- ---- ---- ---- 260.00 -7.80 267.80 2095 ---- ---- ---- ---- 262.60 -7.90 270.50 2100 ---- ---- ---- ---- 265.20 -7.90 273.10 2105 ---- ---- ---- ---- 267.80 -8.00 275.80 2110 ---- ---- ---- ---- 270.50 -8.10 278.60 2115 ---- ---- ---- ---- 273.30 -8.10 281.40 2120 ---- ---- ---- ---- 276.00 -8.10 284.10 2125 ---- ---- ---- ---- 278.80 -8.20 287.00 2130 ---- ---- ---- ---- 281.60 -8.20 289.80 2135 ---- ---- ---- ---- 284.40 -8.30 292.70 2140 ---- ---- ---- ---- 287.30 -8.30 295.60 2145 ---- ---- ---- ---- 290.20 -8.40 298.60 2150 ---- ---- ---- ---- 293.10 -8.40 301.50 2155 ---- ---- ---- ---- 296.10 -8.40 304.50 2160 ---- ---- ---- ---- 299.10 -8.50 307.60 2165 ---- ---- ---- ---- 302.10 -8.50 310.60 2170 ---- ---- ---- ---- 305.10 -8.60 313.70 2175 ---- ---- ---- ---- 308.20 -8.60 316.80 2180 ---- ---- ---- ---- 311.30 -8.70 320.00 2185 ---- ---- ---- ---- 314.40 -8.70 323.10 2190 ---- ---- ---- ---- 317.60 -8.70 326.30 2195 ---- ---- ---- ---- 320.70 -8.80 329.50 2200 ---- ---- ---- ---- 323.90 -8.90 332.80 2205 ---- ---- ---- ---- 327.10 -8.90 336.00 2210 ---- ---- ---- ---- 330.40 -8.90 339.30 2215 ---- ---- ---- ---- 333.60 -9.00 342.60 2220 ---- ---- ---- ---- 336.90 -9.00 345.90 2225 ---- ---- ---- ---- 340.20 -9.10 349.30 2230 ---- ---- ---- ---- 343.60 -9.10 352.70 2235 ---- ---- ---- ---- 346.90 -9.10 356.00 2240 ---- ---- ---- ---- 350.30 -9.10 359.40 2245 ---- ---- ---- ---- 353.60 -9.30 362.90 2250 ---- ---- ---- ---- 357.00 -9.30 366.30 2255 ---- ---- ---- ---- 360.50 -9.30 369.80 2260 ---- ---- ---- ---- 363.90 -9.30 373.20 2265 ---- ---- ---- ---- 367.30 -9.40 376.70 2270 ---- ---- ---- ---- 370.80 -9.40 380.20 2275 ---- ---- ---- ---- 374.30 -9.40 383.70 2280 ---- ---- ---- ---- 377.80 -9.50 387.30 2285 ---- ---- ---- ---- 381.30 -9.50 390.80 2290 ---- ---- ---- ---- 384.80 -9.50 394.30 2295 ---- ---- ---- ---- 388.30 -9.60 397.90 2300 ---- ---- ---- ---- 391.80 -9.70 401.50 2305 ---- ---- ---- ---- 395.40 -9.70 405.10 2310 ---- ---- ---- ---- 398.90 -9.80 408.70 2315 ---- ---- ---- ---- 402.50 -9.80 412.30 2320 ---- ---- ---- ---- 406.10 -9.80 415.90 2325 ---- ---- ---- ---- 409.70 -9.80 419.50 2330 ---- ---- ---- ---- 413.30 -9.80 423.10 2335 ---- ---- ---- ---- 416.90 -9.90 426.80 2340 ---- ---- ---- ---- 420.50 -9.90 430.40 2345 ---- ---- ---- ---- 424.10 -10.00 434.10 2350 ---- ---- ---- ---- 427.70 -10.00 437.70 2355 ---- ---- ---- ---- 431.40 -10.00 441.40 2360 ---- ---- ---- ---- 435.00 -10.10 445.10 2365 ---- ---- ---- ---- 438.70 ---- ---- 2370 ---- ---- ---- ---- 442.40 -10.10 452.50 2375 ---- ---- ---- ---- 446.10 -10.10 456.20 2380 ---- ---- ---- ---- 449.70 -10.30 460.00 2390 ---- ---- ---- ---- 457.20 -10.20 467.40 2400 ---- ---- ---- ---- 464.60 -10.30 474.90 2410 ---- ---- ---- ---- 472.10 -10.40 482.50 2420 ---- ---- ---- ---- 479.60 -10.50 490.10 2425 ---- ---- ---- ---- 483.40 -10.50 493.90 2430 ---- ---- ---- ---- 487.10 -10.60 497.70 2440 ---- ---- ---- ---- 494.70 -10.60 505.30 2450 ---- ---- ---- ---- 502.30 -10.70 513.00 2460 ---- ---- ---- ---- 510.00 ---- ---- 2470 ---- ---- ---- ---- 517.70 ---- ---- 2475 ---- ---- ---- ---- 521.50 -10.80 532.30 2500 ---- ---- ---- ---- 540.90 -11.00 551.90 2525 ---- ---- ---- ---- 560.50 -11.10 571.60 2550 ---- ---- ---- ---- 580.20 -11.30 591.50 2575 ---- ---- ---- ---- 600.10 -11.40 611.50 2600 ---- ---- ---- ---- 620.20 -11.60 631.80 2625 ---- ---- ---- ---- 640.50 -11.60 652.10 2650 ---- ---- ---- ---- 660.90 -11.80 672.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 135.10 -3.90 139.00 1650 ---- ---- ---- ---- 139.30 -4.10 143.40 1675 ---- ---- ---- ---- 143.60 -4.30 147.90 1700 ---- ---- ---- ---- 148.00 -4.40 152.40 1725 ---- ---- ---- ---- 152.50 -4.60 157.10 1750 ---- ---- ---- ---- 157.20 -4.70 161.90 1775 ---- ---- ---- ---- 162.10 -4.90 167.00 1800 ---- ---- ---- ---- 167.30 -5.10 172.40 1820 ---- ---- ---- ---- 171.70 -5.20 176.90 1825 ---- ---- ---- ---- 172.80 -5.30 178.10 1830 ---- ---- ---- ---- 174.00 -5.30 179.30 1840 ---- ---- ---- ---- 176.30 -5.40 181.70 1850 ---- ---- ---- ---- 178.70 -5.50 184.20 1860 ---- ---- ---- ---- 181.20 -5.50 186.70 1870 ---- ---- ---- ---- 183.80 -5.60 189.40 1875 ---- ---- ---- ---- 185.10 -5.60 190.70 1880 ---- ---- ---- ---- 186.40 -5.70 192.10 1890 ---- ---- ---- ---- 189.10 -5.80 194.90 1900 ---- ---- ---- ---- 191.90 -5.90 197.80 1910 ---- ---- ---- ---- 194.90 -5.90 200.80 1915 ---- ---- ---- ---- 196.30 -6.00 202.30 1920 ---- ---- ---- ---- 197.90 -6.00 203.90 1925 ---- ---- ---- ---- 199.40 -6.10 205.50 1930 ---- ---- ---- ---- 201.00 -6.10 207.10 1935 ---- ---- ---- ---- 202.60 -6.10 208.70 1940 ---- ---- ---- ---- 204.20 -6.20 210.40 1945 ---- ---- ---- ---- 205.80 -6.30 212.10 1950 ---- ---- ---- ---- 207.50 -6.30 213.80 1955 ---- ---- ---- ---- 209.20 -6.30 215.50 1960 ---- ---- ---- ---- 210.90 -6.40 217.30 1965 ---- ---- ---- ---- 212.70 -6.40 219.10 1970 ---- ---- ---- ---- 214.50 -6.40 220.90 1975 ---- ---- ---- ---- 216.30 -6.50 222.80 1980 ---- ---- ---- ---- 218.10 -6.50 224.60 1985 ---- ---- ---- ---- 220.00 -6.60 226.60 1990 ---- ---- ---- ---- 221.90 -6.60 228.50 1995 ---- ---- ---- ---- 223.80 -6.70 230.50 2000 ---- ---- ---- ---- 225.70 -6.70 232.40 2005 ---- ---- ---- ---- 227.70 -6.80 234.50 2010 ---- ---- ---- ---- 229.70 -6.80 236.50 2015 ---- ---- ---- ---- 231.70 -6.90 238.60 2020 ---- ---- ---- ---- 233.80 -6.90 240.70 2025 ---- ---- ---- ---- 235.90 -6.90 242.80 2030 ---- ---- ---- ---- 238.00 -7.00 245.00 2035 ---- ---- ---- ---- 240.10 -7.10 247.20 2040 ---- ---- ---- ---- 242.30 -7.10 249.40 2045 ---- ---- ---- ---- 244.50 -7.10 251.60 2050 ---- ---- ---- ---- 246.70 -7.20 253.90 2055 ---- ---- ---- ---- 249.00 -7.20 256.20 2060 ---- ---- ---- ---- 251.30 -7.20 258.50 2065 ---- ---- ---- ---- 253.60 -7.30 260.90 2070 ---- ---- ---- ---- 256.00 -7.30 263.30 2075 ---- ---- ---- ---- 258.30 -7.40 265.70 2080 ---- ---- ---- ---- 260.70 -7.50 268.20 2085 ---- ---- ---- ---- 263.20 -7.50 270.70 2090 ---- ---- ---- ---- 265.60 -7.60 273.20 2095 ---- ---- ---- ---- 268.10 -7.60 275.70 2100 ---- ---- ---- ---- 270.70 -7.60 278.30 2105 ---- ---- ---- ---- 273.20 -7.70 280.90 2110 ---- ---- ---- ---- 275.80 -7.70 283.50 2115 ---- ---- ---- ---- 278.40 -7.80 286.20 2120 ---- ---- ---- ---- 281.10 -7.80 288.90 2125 ---- ---- ---- ---- 283.70 -7.90 291.60 2130 ---- ---- ---- ---- 286.40 -7.90 294.30 2135 ---- ---- ---- ---- 289.20 -7.90 297.10 2140 ---- ---- ---- ---- 291.90 -8.00 299.90 2145 ---- ---- ---- ---- 294.70 -8.10 302.80 2150 ---- ---- ---- ---- 297.60 -8.00 305.60 2155 ---- ---- ---- ---- 300.40 -8.10 308.50 2160 ---- ---- ---- ---- 303.30 -8.10 311.40 2165 ---- ---- ---- ---- 306.20 -8.20 314.40 2170 ---- ---- ---- ---- 309.20 -8.20 317.40 2175 ---- ---- ---- ---- 312.20 -8.20 320.40 2180 ---- ---- ---- ---- 315.20 -8.30 323.50 2185 ---- ---- ---- ---- 318.20 -8.30 326.50 2190 ---- ---- ---- ---- 321.30 -8.30 329.60 2195 ---- ---- ---- ---- 324.40 -8.40 332.80 2200 ---- ---- ---- ---- 327.50 -8.40 335.90 2205 ---- ---- ---- ---- 330.60 -8.50 339.10 2210 ---- ---- ---- ---- 333.80 -8.50 342.30 2215 ---- ---- ---- ---- 337.00 -8.60 345.60 2220 ---- ---- ---- ---- 340.20 -8.70 348.90 2225 ---- ---- ---- ---- 343.50 -8.60 352.10 2230 ---- ---- ---- ---- 346.80 -8.60 355.40 2235 ---- ---- ---- ---- 350.00 -8.80 358.80 2240 ---- ---- ---- ---- 353.40 -8.70 362.10 2245 ---- ---- ---- ---- 356.70 -8.80 365.50 2250 ---- ---- ---- ---- 360.10 -8.80 368.90 2255 ---- ---- ---- ---- 363.40 -8.90 372.30 2260 ---- ---- ---- ---- 366.80 -9.00 375.80 2265 ---- ---- ---- ---- 370.30 -8.90 379.20 2270 ---- ---- ---- ---- 373.70 -9.00 382.70 2275 ---- ---- ---- ---- 377.10 -9.10 386.20 2280 ---- ---- ---- ---- 380.60 -9.10 389.70 2285 ---- ---- ---- ---- 384.10 -9.10 393.20 2290 ---- ---- ---- ---- 387.60 -9.10 396.70 2295 ---- ---- ---- ---- 391.10 -9.20 400.30 2300 ---- ---- ---- ---- 394.60 -9.20 403.80 2305 ---- ---- ---- ---- 398.10 -9.30 407.40 2310 ---- ---- ---- ---- 401.70 -9.30 411.00 2315 ---- ---- ---- ---- 405.20 -9.30 414.50 2320 ---- ---- ---- ---- 408.80 -9.30 418.10 2325 ---- ---- ---- ---- 412.40 -9.40 421.80 2330 ---- ---- ---- ---- 416.00 -9.40 425.40 2335 ---- ---- ---- ---- 419.60 -9.40 429.00 2340 ---- ---- ---- ---- 423.20 -9.40 432.60 2345 ---- ---- ---- ---- 426.80 -9.50 436.30 2350 ---- ---- ---- ---- 430.40 -9.60 440.00 2355 ---- ---- ---- ---- 434.00 -9.60 443.60 2360 ---- ---- ---- ---- 437.70 -9.60 447.30 2365 ---- ---- ---- ---- 441.30 -9.70 451.00 2370 ---- ---- ---- ---- 445.00 -9.70 454.70 2375 ---- ---- ---- ---- 448.70 -9.70 458.40 2380 ---- ---- ---- ---- 452.40 -9.70 462.10 2385 ---- ---- ---- ---- 456.00 ---- ---- 2390 ---- ---- ---- ---- 459.70 -9.80 469.50 2395 ---- ---- ---- ---- 463.40 ---- ---- 2400 ---- ---- ---- ---- 467.20 -9.80 477.00 2410 ---- ---- ---- ---- 474.60 -9.90 484.50 2420 ---- ---- ---- ---- 482.10 -10.00 492.10 2425 ---- ---- ---- ---- 485.90 -10.00 495.90 2430 ---- ---- ---- ---- 489.60 -10.10 499.70 2440 ---- ---- ---- ---- 497.20 -10.10 507.30 2450 ---- ---- ---- ---- 504.80 -10.20 515.00 2460 ---- ---- ---- ---- 512.40 -10.20 522.60 2470 ---- ---- ---- ---- 520.10 -10.30 530.40 2475 ---- ---- ---- ---- 523.90 -10.30 534.20 2480 ---- ---- ---- ---- 527.80 ---- ---- 2490 ---- ---- ---- ---- 535.50 ---- ---- 2500 ---- ---- ---- ---- 543.20 -10.50 553.70 2525 ---- ---- ---- ---- 562.70 -10.60 573.30 2550 ---- ---- ---- ---- 582.40 -10.70 593.10 2575 ---- ---- ---- ---- 602.30 -10.80 613.10 2600 ---- ---- ---- ---- 622.30 -11.00 633.30 2625 ---- ---- ---- ---- 642.50 -11.10 653.60 2650 ---- ---- ---- ---- 662.90 -11.20 674.10 2675 ---- ---- ---- ---- 683.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 39046 26314 231125 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 256.20B 229.30A 256.10B 253.50 +23.00 230.50 1690 ---- 251.30B 224.30A 251.20B 248.50 +23.00 225.50 1695 ---- 246.20B 219.30A 246.10B 243.50 +23.00 220.50 1700 ---- 241.20B 213.70A 241.10B 238.50 +23.00 215.50 1705 ---- 236.20B 209.30A 236.10B 233.50 +22.90 210.60 1710 ---- 231.20B 204.30A 231.10B 228.50 +22.90 205.60 1715 ---- 226.30B 199.40A 226.20B 223.60 +23.00 200.60 1720 ---- 221.30B 194.40A 221.10B 218.60 +23.00 195.60 1725 ---- 216.80B 188.90A 216.80B 213.60 +22.90 190.70 1730 ---- 211.20B 184.20A 211.10B 208.60 +22.90 185.70 1735 ---- 206.30B 179.40A 206.20B 203.60 +22.80 180.80 1740 ---- 201.30B 174.40A 201.20B 198.60 +22.80 175.80 1745 ---- 196.40B 169.40A 196.30B 193.60 +22.70 170.90 1750 ---- 191.90B 164.10A 191.90B 188.60 +22.70 165.90 1755 ---- 186.60B 159.50A 186.50B 183.60 +22.60 161.00 1760 ---- 181.60B 154.60A 181.50B 178.70 +22.60 156.10 1765 ---- 176.60B 149.70A 176.50B 173.70 +22.50 151.20 1770 ---- 171.70B 144.80A 171.60B 168.70 +22.40 146.30 1775 ---- 167.00B 139.50A 167.00B 163.80 +22.40 141.40 1780 ---- 161.80B 135.20A 161.80B 158.80 +22.30 136.50 1785 ---- 156.90B 130.20A 156.90B 153.90 +22.20 131.70 1790 ---- 152.00B 125.30A 152.00B 149.00 +22.20 6 126.80 1795 ---- 147.00B 120.50A 147.00B 144.10 +22.10 122.00 1800 ---- 142.40B 115.30A 142.40B 139.20 +22.00 117.20 1805 ---- 137.30B 110.90A 137.30B 134.30 +21.90 112.40 1810 ---- 132.30B 106.10A 132.30B 129.50 +21.80 107.70 55 55 1815 ---- 127.50B 101.40A 127.50B 124.60 +21.60 63 103.00 1820 ---- 122.70B 97.00A 122.70B 119.80 +21.50 98.30 1825 ---- 118.10B 91.80A 118.10B 115.00 +21.30 93.70 1830 ---- 113.10B 87.20A 113.10B 110.30 +21.20 89.10 1835 ---- 108.40B 82.70A 108.40B 105.50 +20.90 84.60 1840 ---- 103.60B 78.30A 103.60B 100.80 +20.70 80.10 1845 ---- 99.00B 73.90A 99.00B 96.20 +20.50 75.70 1850 ---- 94.60B 69.60A 94.60B 91.60 +20.20 71.40 1855 ---- 90.00B 65.50A 90.00B 87.00 +19.80 67.20 1860 ---- 85.50B 61.40A 85.50B 82.60 +19.50 63.10 1865 60.50 81.00B 57.40A 57.40A 78.10 +19.00 2 59.10 1 2 1870 ---- 76.70B 53.60A 76.70B 73.80 +18.60 55.20 1875 ---- 72.40B 49.90A 72.40B 69.60 +18.20 51.40 40 1880 ---- 68.20B 46.30A 68.20B 65.50 +17.70 47.80 1885 ---- 64.10B 42.90A 64.10B 61.40 +17.00 44.40 1890 ---- 60.10B 39.70A 60.10B 57.50 +16.40 41.10 1 1895 ---- 56.20B 36.40A 56.20B 53.80 +15.90 37.90 1900 ---- 52.40B 33.10A 52.40B 50.10 +15.20 34.90 1905 40.80 48.80B 30.00A 30.80A 46.60 +14.50 2 32.10 5 5 1910 40.00 45.30B 27.50A 37.60A 43.20 +13.80 6 29.40 16 16 1915 ---- 42.00B 25.10A 42.00B 40.00 +13.10 1 26.90 5 7 1920 ---- 38.80B 22.90A 38.80B 37.00 +12.50 24.50 3 3 1925 ---- 35.80B 20.80A 35.80B 34.10 +11.80 4 22.30 4 4 1930 24.50 33.00B 18.90A 33.00B 31.30 +11.00 1 20.30 2 2 1935 23.90 30.40B 17.10A 30.40B 28.70 +10.30 1 18.40 33 33 1940 ---- 27.80B 15.50A 27.80B 26.30 +9.70 3 16.60 17 15 1945 25.30 25.50B 14.00A 24.40A 24.00 +9.00 7 15.00 19 19 1950 14.10 23.30B 12.60A 22.30A 21.90 +8.30 10 13.60 225 205 1955 21.40 21.40 11.40A 20.30A 19.90 +7.70 7 12.20 10 1960 11.80 19.30B 10.30A 11.60A 18.10 +7.10 4 11.00 4 15 1965 ---- 17.50B 9.30A 17.50B 16.40 +6.50 9.90 6 6 1970 ---- 15.90B 8.30A 15.90B 14.90 +6.10 8.80 1975 ---- 14.40B 7.50A 14.40B 13.50 +5.60 1 7.90 1 1 1980 ---- 13.00B 6.80A 13.00B 12.20 +5.10 1 7.10 15 15 1985 ---- 11.80B 6.10A 11.80B 11.00 +4.60 8 6.40 8 1990 ---- 10.60B 5.50A 10.60B 10.00 +4.30 5.70 1 1995 ---- 9.60B 5.00A 9.60B 9.00 +3.90 1 5.10 25 25 2000 8.00 8.70B 4.50A 7.90A 8.10 +3.50 11 4.60 2 20 2005 ---- 7.80B ---- 7.80B 7.40 +3.30 4.10 2010 7.00 7.10B 7.00 7.00 6.60 +2.90 1 3.70 8 2015 ---- 6.40B ---- 6.40B 6.00 +2.70 3.30 2020 ---- 5.70B ---- 5.70B 5.40 +2.40 3.00 2025 ---- 5.20B ---- 5.20B 4.90 +2.20 2.70 5 2030 ---- 4.70B ---- 4.70B 4.50 +2.00 2.50 24 2035 ---- 4.20B ---- 4.20B 4.00 +1.80 2.20 2040 ---- 3.80B ---- 3.80B 3.70 +1.70 2.00 2045 2.00 3.50B 1.90A 1.90A 3.30 +1.50 2 1.80 53 2050 ---- 3.10B ---- 3.10B 3.00 +1.30 1.70 2055 ---- 2.80B ---- 2.80B 2.80 +1.30 1.50 2060 ---- 2.60B ---- 2.60B 2.50 +1.10 1.40 2065 ---- 2.40B ---- 2.40B 2.30 +1.00 1.30 2070 2.20 2.20 2.20 2.20 2.10 +.90 1 1.20 2075 ---- 2.00B ---- 2.00B 1.90 +.80 1.10 2080 1.50 1.80B 1.50 1.40A 1.80 +.80 51 1.00 2085 ---- 1.60B ---- 1.60B 1.60 +.70 .90 27 2090 ---- 1.50B ---- 1.50B 1.50 +.70 .80 2095 .90 1.40B .90 1.40B 1.40 +.60 1 .80 2100 ---- ---- ---- .80A 1.20 ---- ---- 2105 ---- ---- ---- .80A 1.10 ---- ---- 2110 ---- ---- ---- .70A 1.00 ---- ---- 2115 ---- ---- ---- .70A 1.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 438 625 OG1 FEB23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .20 UNCH .20 1695 ---- ---- ---- ---- .20 UNCH .20 1700 ---- ---- ---- ---- .20 UNCH .20 1705 ---- ---- .20A .20A .20 -.10 .30 2 2 1710 ---- ---- ---- ---- .20 -.10 .30 2 2 1715 ---- ---- ---- ---- .30 UNCH .30 14 14 1720 ---- ---- .30A .30A .30 -.10 .40 12 12 1725 ---- ---- .30A .30A .30 -.10 1 .40 1730 ---- ---- .30A .30A .30 -.10 .40 6 6 1735 ---- ---- .30A .30A .30 -.20 .50 1740 .30 .30 .20 .20 .30 -.20 7 .50 1745 .40 .40 .30 .30 .30 -.30 11 .60 1750 ---- ---- .30A .30A .30 -.40 .70 22 1755 .30 .30 .30 .30 .40 -.30 5 .70 24 1760 ---- ---- .40A .40A .40 -.40 .80 21 1765 .40 .40 .40 .40 .40 -.50 5 .90 38 1770 ---- ---- .50A .50A .50 -.50 1.00 1775 ---- ---- .60A .60A .50 -.60 1.10 5 5 1780 ---- ---- .60A .60A .60 -.60 1.20 1785 ---- ---- .70A .70A .60 -.80 1.40 1790 ---- ---- .80A .80A .70 -.80 1.50 1795 ---- ---- .80A .80A .80 -.90 1.70 2 1 1800 1.20 1.20 .90A .90A .90 -1.00 9 1.90 7 12 1805 2.00 2.00 1.10A 1.10A 1.00 -1.10 2 2.10 1 6 1810 ---- ---- 1.20A 1.20A 1.20 -1.20 2.40 1 1815 ---- ---- 1.40A 1.40A 1.30 -1.40 1 2.70 20 1820 ---- ---- 1.50A 1.50A 1.50 -1.50 3.00 1825 ---- ---- 1.70A 1.70A 1.70 -1.70 3.40 1 1830 2.00 2.00 1.90A 2.00 2.00 -1.80 3 3.80 2 4 1835 ---- ---- 2.20A 2.20A 2.20 -2.00 4.20 1840 ---- ---- 2.50A 2.50A 2.50 -2.30 4.80 14 7 1845 ---- ---- 2.80A 2.80A 2.90 -2.50 5.40 1850 3.20 3.20 3.20 3.30B 3.20 -2.80 6 6.00 1 2 1855 4.50 4.50 3.60 3.70B 3.70 -3.10 3 6.80 2 1860 ---- ---- 4.10A 4.10A 4.20 -3.50 7.70 1865 ---- ---- 4.60A 4.60A 4.80 -3.90 8.70 1870 ---- ---- 5.30A 5.30A 5.50 -4.30 9.80 2 1 1875 9.30 9.30 5.80 6.30B 6.20 -4.80 152 11.00 200 128 1880 8.30 12.50B 6.80A 8.60B 7.10 -5.30 8 12.40 30 27 1885 9.40 14.10B 7.70A 9.80B 8.10 -5.80 7 13.90 1890 ---- 15.90B 8.70A 8.70A 9.10 -6.50 2 15.60 240 201 1895 12.30 17.90B 9.80A 10.10A 10.30 -7.20 152 17.50 1900 14.10 20.00B 11.10A 11.10A 11.70 -7.80 91 19.50 1905 15.60 22.30B 12.50A 13.30B 13.20 -8.40 24 21.60 11 12 1910 ---- 24.80B 14.00A 14.00A 14.80 -9.10 3 23.90 8 8 1915 16.20 27.40B 15.60A 15.80A 16.60 -9.80 3 26.40 8 8 1920 ---- 29.90B 17.40A 17.40A 18.50 -10.50 1 29.00 1925 ---- 32.80B 19.40A 19.40A 20.60 -11.20 50 31.80 2 2 1930 22.30 35.50B 21.50A 22.90B 22.80 -12.00 1 34.80 2 2 1935 29.80 38.60B 23.80A 23.80A 25.20 -12.70 1 37.90 1940 ---- 41.70B 26.20A 26.20A 27.80 -13.30 41.10 1945 ---- 45.20B 28.90A 28.90A 30.50 -14.00 44.50 3 1950 ---- 48.80B 31.80A 31.80A 33.40 -14.60 48.00 1955 ---- 52.50B 34.70A 34.70A 36.40 -15.20 51.60 1960 ---- 56.40B 37.80A 37.80A 39.60 -15.80 55.40 1965 ---- 60.40B 41.00A 41.00A 42.90 -16.30 59.20 1970 ---- 64.40B 44.30A 44.30A 46.30 -16.90 63.20 1975 ---- 68.60B 47.80A 47.80A 49.90 -17.40 67.30 1980 ---- 72.80B 51.40A 51.40A 53.60 -17.90 71.50 1985 ---- 77.20B 55.10A 55.10A 57.40 -18.30 75.70 1990 ---- 81.50B 59.00A 59.00A 61.40 -18.70 80.10 1995 ---- 86.00B 62.90A 62.90A 65.40 -19.10 84.50 2000 ---- 90.50B 66.90A 66.90A 69.50 -19.40 88.90 2005 ---- 95.10B 71.10A 71.10A 73.70 -19.80 93.50 2010 ---- 99.70B 75.30A 75.30A 78.00 -20.00 98.00 2015 ---- 104.10B 79.60A 79.60A 82.40 -20.30 102.70 2020 ---- 108.70B 84.00A 84.00A 86.80 -20.50 107.30 2025 ---- 113.70B 88.40A 88.40A 91.30 -20.70 112.00 2030 ---- 118.20B 92.90A 92.90A 95.80 -20.90 116.70 2035 ---- 123.00B 97.40A 97.40A 100.40 -21.10 121.50 2040 ---- 127.80B 102.00A 102.00A 105.00 -21.30 126.30 2045 ---- 132.60B 106.90A 106.90A 109.60 -21.50 131.10 2050 ---- 137.70B 111.30A 111.30A 114.30 -21.60 135.90 2055 ---- 142.10B 116.50A 116.50A 119.10 -21.70 140.80 2060 ---- 147.10B 121.20A 121.20A 123.80 -21.80 145.60 2065 ---- 152.00B 125.80A 125.80A 128.60 -21.90 150.50 2070 ---- 156.90B 130.60A 130.60A 133.40 -22.00 155.40 2075 ---- 162.10B 135.10A 135.10A 138.20 -22.10 160.30 2080 ---- 166.70B 140.30A 140.30A 143.00 -22.20 165.20 2085 ---- 171.50B 145.10A 145.10A 147.90 -22.20 170.10 2090 ---- 176.60B 150.00A 150.00A 152.70 -22.40 175.10 2095 ---- 181.50B 154.80A 154.80A 157.60 -22.40 180.00 2100 ---- ---- ---- 159.40A 162.50 ---- ---- 2105 ---- ---- ---- 164.60A 167.40 ---- ---- 2110 ---- ---- ---- 169.50A 172.30 ---- ---- 2115 ---- ---- ---- 174.50A 177.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 548 571 594 OG2 JAN23 Gold Weekly Friday Option - Week 2 CALL 1595 ---- 326.70B 302.50A 326.60B 326.70 +22.80 303.90 1600 ---- 321.70B 297.50A 321.60B 321.70 +22.80 298.90 1605 ---- 316.70B 292.50A 316.60B 316.70 +22.80 293.90 1610 ---- 311.70B 287.50A 311.60B 311.70 +22.80 288.90 1615 ---- 306.80B 282.50A 306.80B 306.70 +22.80 283.90 1620 ---- 301.80B 277.50A 301.80B 301.70 +22.80 278.90 1625 ---- 296.80B 272.50A 296.80B 296.70 +22.80 273.90 1630 ---- 291.80B 267.50A 291.80B 291.70 +22.80 268.90 1635 ---- 286.80B 262.50A 286.80B 286.70 +22.80 263.90 1640 ---- 281.80B 257.50A 281.80B 281.70 +22.80 258.90 1645 ---- 276.80B 252.50A 276.80B 276.70 +22.80 253.90 1650 ---- 271.80B 247.50A 271.80B 271.70 +22.80 248.90 1655 ---- 266.80B 242.50A 266.80B 266.70 +22.80 243.90 1660 ---- 261.80B 237.50A 261.80B 261.70 +22.80 238.90 1665 ---- 256.80B 232.50A 256.80B 256.70 +22.80 233.90 1670 ---- 251.70B 227.50A 251.60B 251.70 +22.80 228.90 1675 ---- 246.70B 222.50A 246.60B 246.70 +22.80 223.90 1680 ---- 242.00B 217.10A 242.00B 241.70 +22.80 218.90 1685 ---- 237.00B 212.10A 237.00B 236.70 +22.80 213.90 1690 ---- 232.00B 207.10A 232.00B 231.70 +22.80 208.90 1695 ---- 227.00B 202.10A 227.00B 226.70 +22.80 203.90 1700 ---- 222.00B 197.10A 222.00B 221.70 +22.80 198.90 1705 ---- 217.00B 192.10A 217.00B 216.70 +22.80 193.90 1710 ---- 212.00B 187.10A 212.00B 211.70 +22.80 188.90 1715 ---- 207.00B 182.10A 207.00B 206.70 +22.80 183.90 1720 ---- 202.00B 177.10A 202.00B 201.70 +22.80 178.90 1725 ---- 197.00B 172.10A 197.00B 196.70 +22.80 173.90 1730 ---- 192.00B 167.10A 192.00B 191.70 +22.80 168.90 1 1735 ---- 187.00B 162.10A 187.00B 186.70 +22.80 163.90 1740 ---- 182.00B 157.10A 182.00B 181.70 +22.80 158.90 1745 ---- 177.00B 152.10A 177.00B 176.70 +22.80 153.90 1750 ---- 172.00B 147.10A 172.00B 171.70 +22.80 148.90 1 1755 ---- 167.00B 142.10A 167.00B 166.70 +22.80 143.90 1760 ---- 162.00B 137.10A 162.00B 161.70 +22.80 138.90 1765 ---- 157.00B 132.10A 157.00B 156.70 +22.80 133.90 1770 ---- 152.00B 127.10A 152.00B 151.70 +22.80 6 128.90 7 1775 ---- 147.00B 122.10A 147.00B 146.70 +22.80 123.90 50 1780 ---- 142.00B 117.10A 142.00B 141.70 +22.80 118.90 71 1785 ---- 137.00B 112.10A 137.00B 136.70 +22.80 113.90 1 1790 ---- 132.00B 107.10A 132.00B 131.70 +22.80 108.90 1795 ---- 127.00B 102.10A 127.00B 126.70 +22.80 103.90 3 1800 ---- 122.00B 97.10A 122.00B 121.70 +22.80 98.90 2 22 1805 ---- 117.00B 92.10A 117.00B 116.70 +22.80 93.90 34 1810 ---- 112.00B 87.10A 112.00B 111.70 +22.80 88.90 30 1815 ---- 107.00B 82.10A 107.00B 106.70 +22.80 83.90 45 1820 ---- 102.00B 77.10A 102.00B 101.70 +22.80 78.90 16 1825 ---- 97.00B 72.10A 97.00B 96.70 +22.80 73.90 48 1830 ---- 92.00B 67.10A 92.00B 91.70 +22.80 68.90 74 1835 ---- 87.00B 62.10A 87.00B 86.70 +22.80 63.90 109 1840 ---- 82.00B 57.10A 82.00B 81.70 +22.80 58.90 131 1845 ---- 77.00B 52.10A 77.00B 76.70 +22.80 53.90 30 1850 ---- 72.00B 47.00A 72.00B 71.70 +22.80 1 48.90 439 1855 ---- 67.00B 42.20A 67.00B 66.70 +22.70 44.00 45 1860 ---- 62.00B 37.20A 62.00B 61.70 +22.60 39.10 1 393 1865 35.00 57.00B 32.20A 32.20A 56.70 +22.50 1 34.20 2 198 1870 28.00 52.00B 27.30A 52.00B 51.70 +22.40 19 29.30 140 313 1875 32.90 47.00B 22.30A 47.00B 46.70 +22.10 19 24.60 14 591 1880 20.10 42.00B 17.50A 33.30A 41.70 +21.60 16 20.10 114 768 1885 15.40 37.00B 13.00A 37.00B 36.70 +20.70 13 16.00 288 164 1890 16.10 32.00B 9.00 32.00B 31.70 +19.50 109 12.20 310 429 1895 5.60 27.00B 5.40A 27.00B 26.70 +17.60 82 9.10 373 557 1900 6.40 22.00B 3.20 13.00A 21.70 +15.20 836 6.50 1387 1049 1905 4.70 17.00B 1.80A 17.00B 16.70 +12.30 101 4.40 208 98 1910 3.20 12.00B 1.00A 12.00B 11.70 +8.80 304 2.90 740 372 1915 1.50 7.00B .40 5.40A 6.70 +4.90 475 1.80 844 548 1920 .80 2.70B .20 1.50B 1.70 +.60 438 1.10 288 195 1925 .40 1.60 .10 .10 .00 -.60 366 .60 194 1108 1930 .50 1.00 .10 .10 .00 -.40 1041 .40 532 1107 1935 .20 .40B .10 .10 .00 -.30 72 .30 122 141 1940 .10 .20B .10 .10 .00 -.20 23 .20 798 380 1945 ---- ---- ---- ---- .00 -.10 .10 6 17 1950 ---- ---- ---- ---- .00 -.10 12 .10 104 456 1955 ---- ---- ---- ---- .00 -.10 .10 19 81 1960 ---- ---- ---- ---- .00 -.10 .10 611 710 1965 .10 .10 .10 .10 .00 -.10 5 .10 1 154 1970 ---- ---- ---- ---- .00 -.10 .10 100 252 1975 .10 .10 .10 .10 .00 -.10 3 .10 379 1980 ---- ---- ---- ---- .00 -.10 .10 154 1985 ---- ---- ---- ---- .00 -.10 .10 118 1990 ---- ---- ---- ---- .00 -.10 .10 8 176 1995 ---- ---- ---- ---- .00 -.10 .10 20 2000 ---- ---- ---- ---- .00 -.10 .10 298 2005 ---- ---- ---- ---- .00 -.10 .10 21 2010 ---- ---- ---- ---- .00 -.10 .10 36 2015 ---- ---- ---- ---- .00 -.10 .10 62 2020 ---- ---- ---- ---- .00 -.10 .10 2025 ---- ---- ---- ---- .00 -.10 .10 85 2030 ---- ---- ---- ---- .00 -.10 .10 2035 ---- ---- ---- ---- .00 -.10 .10 2040 ---- ---- ---- ---- .00 -.10 .10 2045 ---- ---- ---- ---- .00 -.10 .10 2050 ---- ---- ---- ---- .00 -.10 .10 2055 ---- ---- ---- ---- .00 -.10 .10 2060 ---- ---- ---- ---- .00 -.10 .10 2065 ---- ---- ---- ---- .00 -.10 .10 2070 ---- ---- ---- ---- .00 -.10 .10 2075 ---- ---- ---- ---- .00 -.10 .10 2080 ---- ---- ---- ---- .00 -.10 .10 2085 ---- ---- ---- .10A .00 ---- ---- 2090 ---- ---- ---- .10A .00 ---- ---- 2095 ---- ---- ---- .10A .00 ---- ---- 2100 ---- ---- ---- .10A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3942 7206 12587 OG2 JAN23 Gold Weekly Friday Option - Week 2 PUT 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 79 1605 ---- ---- ---- ---- .00 -.10 .10 1610 ---- ---- ---- ---- .00 -.10 .10 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 7 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 18 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 11 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 43 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 11 1665 ---- ---- ---- ---- .00 -.10 .10 6 1670 ---- ---- ---- ---- .00 -.10 .10 2 1675 ---- ---- ---- ---- .00 -.10 .10 29 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 2 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 84 1700 ---- ---- ---- ---- .00 -.10 .10 26 1705 ---- ---- ---- ---- .00 -.10 .10 25 1710 ---- ---- ---- ---- .00 -.10 .10 23 1715 ---- ---- ---- ---- .00 -.10 .10 32 1720 ---- ---- ---- ---- .00 -.10 .10 12 1725 ---- ---- ---- ---- .00 -.10 .10 8 67 1730 ---- ---- ---- ---- .00 -.10 .10 24 1735 ---- ---- ---- ---- .00 -.10 .10 62 1740 ---- ---- ---- ---- .00 -.10 .10 86 1745 ---- ---- ---- ---- .00 -.10 .10 27 1750 ---- ---- ---- ---- .00 -.10 .10 1 505 1755 ---- ---- ---- ---- .00 -.10 .10 32 1760 ---- ---- ---- ---- .00 -.10 .10 165 1765 ---- ---- ---- ---- .00 -.10 .10 168 1770 ---- ---- ---- ---- .00 -.10 .10 64 1775 ---- ---- ---- ---- .00 -.10 .10 1510 1780 ---- ---- ---- ---- .00 -.10 .10 132 1785 ---- ---- ---- ---- .00 -.10 .10 132 1790 .10 .10 .10 .10 .00 -.10 20 .10 219 1795 ---- ---- ---- ---- .00 -.10 .10 321 1800 ---- ---- ---- ---- .00 -.10 .10 60 1447 1805 ---- ---- ---- ---- .00 -.10 .10 179 1810 ---- ---- ---- ---- .00 -.10 .10 251 1815 ---- ---- ---- ---- .00 -.10 .10 17 216 1820 ---- ---- ---- ---- .00 -.10 .10 22 1338 1825 ---- ---- ---- ---- .00 -.10 .10 38 332 1830 ---- ---- ---- ---- .00 -.10 .10 69 308 1835 ---- ---- ---- ---- .00 -.10 1 .10 41 152 1840 .10 .10 .10 .10 .00 -.10 7 .10 203 294 1845 ---- ---- ---- ---- .00 -.10 1 .10 169 228 1850 .10 .10 .10 .10 .00 -.10 20 .10 1914 2506 1855 ---- ---- .10A .10A .00 -.20 5 .20 297 459 1860 ---- ---- .10A .10A .00 -.30 8 .30 296 626 1865 .10 .10 .10 .10 .00 -.40 17 .40 228 287 1870 .20 .20 .10A .10A .00 -.50 4 .50 606 427 1875 .70 .70 .10 .10 .00 -.80 36 .80 529 514 1880 1.00 1.00 .10 .10 .00 -1.30 31 1.30 329 150 1885 1.30 1.40 .10 .10 .00 -2.20 173 2.20 754 632 1890 2.00 2.70 .10 .10 .00 -3.40 165 3.40 569 398 1895 3.20 4.80B .10 .10 .00 -5.30 388 5.30 888 641 1900 5.70 7.10 .10 .10 .00 -7.70 494 7.70 314 145 1905 5.00 9.70B .10 .10 .00 -10.60 340 10.60 57 54 1910 11.80 13.90B .10A .10A .00 -14.10 999 14.10 1 3 1915 6.50 18.40B .10A .50B .00 -18.00 615 18.00 1 41 1920 10.30 23.10B .10A .10A .00 -22.30 126 22.30 2 1 1925 28.10 28.10 3.00A 14.90B 3.30 -23.50 8 26.80 51 50 1930 ---- 32.90B 7.90A 7.90A 8.30 -23.30 2 31.60 2 1935 ---- 37.90B 13.00A 13.00A 13.30 -23.20 36.50 1940 ---- 42.90B 18.00A 18.00A 18.30 -23.10 41.40 1945 ---- 47.90B 23.00A 23.00A 23.30 -23.00 46.30 1950 40.00 53.10B 28.00A 53.10B 28.30 -23.00 1 51.30 1 1 1955 ---- 57.90B 33.00A 33.00A 33.30 -23.00 56.30 1960 ---- 62.90B 38.00A 38.00A 38.30 -23.00 61.30 1965 ---- 67.90B 43.00A 43.00A 43.30 -23.00 66.30 1970 ---- 72.90B 48.00A 48.00A 48.30 -23.00 71.30 1975 ---- 77.90B 53.00A 53.00A 53.30 -23.00 76.30 1980 ---- 82.90B 58.00A 58.00A 58.30 -23.00 81.30 1985 ---- 87.90B 63.00A 63.00A 63.30 -23.00 86.30 1990 ---- 92.90B 68.00A 68.00A 68.30 -23.00 91.30 1995 ---- 97.50B 73.30A 73.30A 73.30 -23.00 96.30 2000 ---- 102.60B 78.30A 78.30A 78.30 -23.00 101.30 2005 ---- 107.50B 83.30A 83.30A 83.30 -23.00 106.30 2010 ---- 112.50B 88.30A 88.30A 88.30 -23.00 111.30 2015 ---- 117.50B 93.30A 93.30A 93.30 -23.00 116.30 2020 ---- 122.50B 98.30A 98.30A 98.30 -23.00 121.30 2025 ---- 127.50B 103.30A 103.30A 103.30 -23.00 126.30 2030 ---- 132.50B 108.30A 108.30A 108.30 -23.00 131.30 2035 ---- 137.50B 113.30A 113.30A 113.30 -23.00 136.30 2040 ---- 142.50B 118.30A 118.30A 118.30 -23.00 141.30 2045 ---- 147.50B 123.30A 123.30A 123.30 -23.00 146.30 2050 ---- 152.50B 128.30A 128.30A 128.30 -23.00 151.30 2055 ---- 157.50B 133.30A 133.30A 133.30 -23.00 156.30 2060 ---- 162.50B 138.30A 138.30A 138.30 -23.00 161.30 2065 ---- 167.50B 143.30A 143.30A 143.30 -23.00 166.30 2070 ---- 172.50B 148.30A 148.30A 148.30 -23.00 171.30 2075 ---- 177.50B 153.30A 153.30A 153.30 -23.00 176.30 2080 ---- 182.50B 158.30A 158.30A 158.30 -23.00 181.30 2085 ---- ---- ---- 163.30A 163.30 ---- ---- 2090 ---- ---- ---- 168.30A 168.30 ---- ---- 2095 ---- ---- ---- 173.30A 173.30 ---- ---- 2100 ---- ---- ---- 178.30A 178.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3461 7465 15606 OG3 JAN23 Gold Weekly Friday Option - Week 3 CALL 1605 ---- 319.60B 292.50A 319.50B 316.70 +22.90 293.80 1610 ---- 314.60B 287.50A 314.50B 311.70 +22.90 288.80 1615 ---- 309.60B 282.50A 309.50B 306.70 +22.90 283.80 1620 ---- 304.60B 277.50A 304.50B 301.70 +22.90 278.80 1625 ---- 299.50B 272.50A 299.40B 296.70 +22.90 273.80 1630 ---- 294.50B 267.50A 294.40B 291.70 +22.90 268.80 1635 ---- 289.60B 262.50A 289.50B 286.70 +22.90 263.80 1640 ---- 284.50B 257.50A 284.40B 281.70 +22.90 258.80 1645 ---- 279.50B 252.50A 279.40B 276.70 +22.90 253.80 1650 ---- 274.50B 247.50A 274.40B 271.70 +22.90 248.80 1655 ---- 269.60B 242.50A 269.50B 266.70 +22.90 243.80 1660 ---- 264.60B 237.50A 264.50B 261.70 +22.90 238.80 1665 ---- 259.60B 232.50A 259.50B 256.70 +22.90 233.80 1670 ---- 254.60B 227.50A 254.50B 251.70 +22.90 228.80 1675 ---- 249.60B 222.50A 249.50B 246.70 +22.90 223.80 1680 ---- 244.60B 217.50A 244.50B 241.70 +22.90 218.80 1685 ---- 239.60B 212.50A 239.50B 236.70 +22.90 213.80 1690 ---- 234.60B 207.50A 234.50B 231.70 +22.90 208.80 1695 ---- 229.60B 202.50A 229.50B 226.70 +22.90 203.80 1700 ---- 224.60B 197.50A 224.50B 221.70 +22.90 198.80 1705 ---- 219.60B 192.50A 219.50B 216.70 +22.90 193.80 1710 ---- 214.60B 187.50A 214.50B 211.70 +22.90 188.80 1715 ---- 209.60B 182.50A 209.50B 206.70 +22.90 183.80 1720 ---- 204.60B 177.50A 204.50B 201.70 +22.90 178.80 1725 ---- 199.60B 172.00A 199.50B 196.70 +22.90 173.80 1730 ---- 194.60B 167.50A 194.50B 191.70 +22.90 168.80 1735 ---- 189.60B 162.50A 189.50B 186.70 +22.90 163.80 1740 ---- 184.60B 157.50A 184.50B 181.70 +22.90 158.80 1745 ---- 179.60B 152.50A 179.50B 176.70 +22.90 153.80 1750 ---- 175.00B 147.00A 175.00B 171.70 +22.90 148.80 1755 ---- 169.60B 142.60A 169.50B 166.70 +22.90 143.80 1760 ---- 164.60B 137.60A 164.50B 161.70 +22.90 138.80 1765 ---- 159.60B 132.60A 159.50B 156.70 +22.90 133.80 1770 ---- 154.60B 127.60A 154.50B 151.70 +22.90 128.80 11 1775 ---- 150.00B 122.10A 150.00B 146.70 +22.90 123.80 1 1780 ---- 144.60B 117.60A 144.50B 141.70 +22.80 118.90 1785 ---- 139.60B 112.60A 139.50B 136.70 +22.80 113.90 1 1790 ---- 134.60B 107.60A 134.50B 131.70 +22.80 108.90 55 41 1795 ---- 129.60B 102.60A 129.50B 126.70 +22.70 104.00 1800 ---- 125.10B 97.20A 125.10B 121.80 +22.80 99.00 13 1805 ---- 119.60B 92.70A 119.50B 116.80 +22.70 94.10 3 1810 ---- 114.60B 87.80A 114.60B 111.80 +22.60 89.20 1815 ---- 109.70B 82.90A 109.60B 106.80 +22.50 84.30 2 1820 ---- 104.80B 78.00A 104.70B 101.80 +22.40 79.40 12 1825 ---- 100.20B 72.70A 100.20B 96.90 +22.30 74.60 1830 ---- 94.90B 68.20A 94.90B 91.90 +22.20 1 69.70 64 1835 ---- 89.90B 63.00A 89.90B 87.00 +22.00 65.00 1 1840 ---- 85.00B 58.30A 84.90B 82.10 +21.90 60.20 2 1845 ---- 80.10B 53.60A 80.00B 77.20 +21.60 55.60 86 1850 ---- 75.50B 49.00A 75.50B 72.30 +21.30 1 51.00 25 1855 ---- 70.40B 44.50A 70.30B 67.50 +21.00 46.50 15 1860 ---- 65.80B 40.10A 65.80B 62.70 +20.50 42.20 61 1865 ---- 61.10B 35.90A 61.10B 57.90 +20.00 37.90 6 1870 ---- 56.40B 31.80A 56.30B 53.20 +19.30 1 33.90 95 1875 ---- 51.70B 27.90A 51.70B 48.60 +18.60 30.00 22 1880 37.60 47.10B 24.30A 35.90A 44.10 +17.70 28 26.40 3 168 1885 22.60 42.70B 20.90A 42.40B 39.80 +16.80 3 23.00 24 34 1890 21.70 38.40B 17.10 36.10A 35.60 +15.70 283 19.90 167 359 1895 16.00 34.20B 14.70A 15.30A 31.60 +14.50 12 17.10 202 100 1900 17.00 30.30B 12.30 30.30B 27.80 +13.20 548 14.60 116 259 1905 16.00 26.50B 10.50A 14.10A 24.20 +11.80 89 12.40 24 40 1910 10.40 23.00B 8.80A 19.20A 21.00 +10.60 171 10.40 596 318 1915 11.40 19.80B 7.30A 19.80B 18.00 +9.30 34 8.70 73 36 1920 10.00 16.90B 6.10A 14.60A 15.30 +8.10 177 7.20 128 205 1925 7.60 14.40B 5.00A 14.30B 12.90 +6.90 147 6.00 279 278 1930 6.20 12.10B 4.20 12.10B 10.80 +5.80 138 5.00 45 195 1935 3.70 10.10B 3.50A 9.90B 9.00 +4.90 129 4.10 119 172 1940 5.40 8.40B 2.80A 8.30 7.50 +4.10 182 3.40 9 1945 3.10 7.00B 2.40A 7.00B 6.20 +3.40 7 2.80 1 56 1950 3.30 5.80 2.00A 5.80 5.10 +2.80 353 2.30 109 677 1955 3.00 4.90 1.60A 4.70A 4.20 +2.30 52 1.90 21 74 1960 ---- 3.90B 1.40A 3.90B 3.40 +1.80 6 1.60 5 27 1965 2.20 3.20B 1.20A 2.80A 2.80 +1.50 19 1.30 1 9 1970 1.50 2.70 1.00A 2.70 2.30 +1.20 37 1.10 20 21 1975 1.20 2.10B .80A 2.10B 1.90 +1.00 57 .90 24 227 1980 1.70 1.70 .70A 1.70 1.60 +.80 9 .80 5 5 1985 .80 1.40B .60A 1.10A 1.30 +.60 11 .70 2 25 1990 1.20 1.20 1.20 1.20 1.10 +.50 3 .60 54 137 1995 1.10 1.10 1.10 1.10 .90 +.40 9 .50 4 25 2000 .60 .80B .50A .80B .80 +.40 26 .40 455 290 2005 ---- .70B ---- .70B .70 +.30 1 .40 4 16 2010 .60 .60 .60 .60 .60 +.30 21 .30 24 2015 ---- .50B ---- .50B .50 +.20 47 .30 52 76 2020 .40 .50B .40 .40 .40 +.20 211 .20 23 2025 .30 .40B .20 .40B .40 +.20 44 .20 55 2030 .20 .30 .20 .30 .30 +.10 213 .20 892 878 2035 .30 .30 .30 .30 .30 +.10 27 .20 10 2040 ---- .30B ---- .30B .30 +.20 43 .10 20 2045 ---- .20B ---- .20B .20 +.10 20 .10 3 2050 .30 .30 .30 .30 .20 +.10 220 .10 10 2055 ---- .20B ---- .20B .20 +.10 .10 14 14 2060 .20 .20 .20 .20 .20 +.10 10 .10 16 2065 ---- .20B ---- .20B .20 +.10 10 .10 2070 ---- .20B ---- .20B .20 +.10 .10 2075 .20 .20 .20 .20 .20 +.10 5 .10 2080 .30 .30 .20 .20 .20 +.10 10 .10 2085 ---- ---- ---- .20A .10 ---- ---- 2090 ---- ---- ---- .20A .10 ---- ---- 2095 ---- ---- ---- .20A .10 ---- ---- 2100 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3415 3494 5352 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 13 1705 ---- ---- ---- ---- .10 UNCH .10 3 1710 ---- ---- ---- ---- .10 UNCH .10 2 1715 ---- ---- ---- ---- .10 UNCH .10 2 1720 ---- ---- ---- ---- .10 UNCH .10 5 1725 ---- ---- ---- ---- .10 UNCH .10 4 13 1730 ---- ---- ---- ---- .10 UNCH .10 16 1735 ---- ---- ---- ---- .10 UNCH .10 39 1740 ---- ---- ---- ---- .10 UNCH .10 12 1745 .10 .10 .10 .10 .10 UNCH 18 .10 4 40 1750 ---- ---- ---- ---- .10 UNCH .10 26 65 1755 ---- ---- ---- ---- .10 UNCH .10 3 1760 .10 .10 .10 .10 .10 UNCH 31 .10 151 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 8 32 1775 ---- ---- ---- ---- .10 UNCH .10 3 312 1780 .20 .20 .10A .10A .10 UNCH 1 .10 3 26 1785 .20 .20 .10 .10 .10 -.10 6 .20 2 48 1790 ---- ---- ---- ---- .10 -.10 .20 3 15 1795 ---- ---- .20A .20A .10 -.20 .30 15 17 1800 .20 .20 .20 .20 .10 -.20 28 .30 22 203 1805 ---- ---- .20A .20A .10 -.30 .40 33 56 1810 ---- ---- .20A .20A .10 -.30 1 .40 2 24 1815 .20 .20 .20 .20 .20 -.30 17 .50 16 96 1820 .50 .50 .20A .20A .20 -.50 61 .70 4 7 1825 .30 .30 .20 .20 .20 -.60 136 .80 9 306 1830 .20 .20 .20 .20 .30 -.70 147 1.00 41 57 1835 .50 .50 .20 .20 .30 -.90 70 1.20 9 235 1840 1.20 1.20 .30 .40 .40 -1.10 260 1.50 263 227 1845 1.20 1.20 .40A .40A .50 -1.30 60 1.80 5 313 1850 1.00 1.10 .50 .50 .70 -1.60 94 2.30 210 227 1855 2.00 2.00 .60 .60 .80 -2.00 144 2.80 32 246 1860 3.00 3.00 .90 .90 1.00 -2.40 29 3.40 21 40 1865 3.80 3.80 1.00 1.00 1.30 -2.90 40 4.20 3 25 1870 4.80 4.80 1.30 1.40B 1.60 -3.50 30 5.10 177 64 1875 4.90 5.90B 1.80 1.80 2.00 -4.20 172 6.20 57 235 1880 7.10 7.50B 2.10 2.30 2.50 -5.10 95 7.60 64 170 1885 6.20 9.30B 2.80 2.90A 3.10 -6.10 93 9.20 7 12 1890 10.00 11.40B 3.40 3.80B 3.90 -7.20 62 11.10 139 121 1895 13.40 14.00 4.40A 4.40A 4.90 -8.40 148 13.30 23 19 1900 14.10 16.20B 5.40 5.80A 6.10 -9.70 361 15.80 36 28 1905 16.00 18.90B 6.70A 6.70A 7.60 -11.00 201 18.60 2 2 1910 17.00 21.70B 8.30A 8.30A 9.30 -12.30 63 21.60 1 1 1915 16.30 25.10B 10.00 11.20B 11.30 -13.60 58 24.90 10 10 1920 14.30 28.90B 11.90 12.80 13.60 -14.80 115 28.40 1 1925 15.50 32.80B 14.60A 14.70A 16.20 -16.00 1 32.20 1930 ---- 36.90B 17.30A 17.30A 19.10 -17.00 4 36.10 1935 ---- 41.20B 20.30A 20.30A 22.30 -18.00 40.30 1940 ---- 45.70B 23.60A 23.60A 25.80 -18.70 44.50 1945 ---- 50.20B 27.10A 27.10A 29.50 -19.50 49.00 1950 ---- 54.70B 30.90A 30.90A 33.40 -20.10 53.50 1955 ---- 59.40B 34.80A 34.80A 37.50 -20.60 58.10 1960 ---- 64.20B 39.00A 39.00A 41.70 -21.10 62.80 1965 ---- 68.90B 43.30A 43.30A 46.10 -21.40 67.50 1970 ---- 73.40B 47.70A 47.70A 50.60 -21.70 72.30 1975 ---- 78.70B 52.20A 52.20A 55.20 -21.90 77.10 1980 ---- 83.20B 56.80A 56.80A 59.90 -22.00 81.90 1985 ---- 88.10B 61.50A 61.50A 64.60 -22.20 86.80 1990 ---- 93.00B 66.20A 66.20A 69.40 -22.30 91.70 1995 ---- 97.90B 71.00A 71.00A 74.20 -22.40 96.60 2000 ---- 103.30B 75.90A 75.90A 79.00 -22.60 101.60 2005 ---- 107.90B 81.00A 81.00A 83.90 -22.60 106.50 2010 ---- 112.80B 85.90A 85.90A 88.80 -22.60 111.40 2015 ---- 117.80B 90.80A 90.80A 93.70 -22.70 116.40 2020 ---- 122.80B 95.70A 95.70A 98.70 -22.70 121.40 2025 ---- 128.20B 100.40A 100.40A 103.60 -22.70 126.30 2030 ---- 132.60B 105.60A 105.60A 108.60 -22.70 131.30 2035 ---- 137.60B 110.60A 110.60A 113.50 -22.80 136.30 2040 ---- 142.60B 115.50A 115.50A 118.50 -22.80 141.30 2045 ---- 147.60B 120.50A 120.50A 123.50 -22.70 146.20 2050 ---- 153.10B 125.20A 125.20A 128.50 -22.70 151.20 2055 ---- 157.60B 130.60A 130.60A 133.40 -22.80 156.20 2060 ---- 162.60B 135.50A 135.50A 138.40 -22.80 161.20 2065 ---- 167.60B 140.50A 140.50A 143.40 -22.80 166.20 2070 ---- 172.60B 145.50A 145.50A 148.40 -22.80 171.20 2075 ---- 178.10B 150.10A 150.10A 153.40 -22.80 176.20 2080 ---- 182.50B 155.50A 155.50A 158.40 -22.80 181.20 2085 ---- ---- ---- 160.50A 163.40 ---- ---- 2090 ---- ---- ---- 165.50A 168.30 ---- ---- 2095 ---- ---- ---- 170.50A 173.30 ---- ---- 2100 ---- ---- ---- 175.10A 178.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2546 1254 3657 OG4 JAN23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- 301.10B 274.20A 301.00B 298.50 +23.00 275.50 1645 ---- 296.10B 269.30A 296.00B 293.50 +23.00 270.50 1650 ---- 291.20B 264.20A 291.10B 288.50 +23.00 265.50 1655 ---- 286.10B 259.10A 286.00B 283.50 +23.00 260.50 1660 ---- 281.10B 254.10A 281.00B 278.50 +23.00 255.50 1665 ---- 276.10B 249.10A 276.00B 273.50 +23.00 250.50 1670 ---- 271.10B 244.10A 271.00B 268.50 +23.00 245.50 1675 ---- 266.20B 239.10A 266.10B 263.50 +23.00 240.50 1680 ---- 261.10B 234.10A 261.00B 258.50 +23.00 235.50 1685 ---- 256.10B 229.10A 256.00B 253.50 +23.00 230.50 1690 ---- 251.10B 224.10A 251.00B 248.50 +23.00 225.50 1695 ---- 246.10B 219.10A 246.00B 243.50 +23.00 220.50 1700 ---- 241.70B 213.60A 241.70B 238.50 +23.00 215.50 1705 ---- 236.10B 209.20A 236.00B 233.50 +23.00 210.50 1710 ---- 231.10B 204.20A 231.00B 228.50 +23.00 205.50 1715 ---- 226.10B 199.20A 226.00B 223.50 +23.00 200.50 1720 ---- 221.20B 194.20A 221.10B 218.50 +23.00 195.50 1725 ---- 216.70B 188.70A 216.70B 213.50 +23.00 190.50 1730 ---- 211.10B 184.30A 211.00B 208.50 +23.00 185.50 1735 ---- 206.20B 179.30A 206.10B 203.50 +23.00 180.50 1740 ---- 201.20B 174.30A 201.10B 198.50 +23.00 175.50 1745 ---- 196.20B 169.30A 196.10B 193.50 +22.90 170.60 1750 ---- 191.80B 163.70A 191.80B 188.50 +22.90 165.60 1755 ---- 186.30B 159.30A 186.20B 183.50 +22.90 160.60 1760 ---- 181.30B 154.10A 181.20B 178.50 +22.90 155.60 1765 ---- 176.30B 149.30A 176.20B 173.50 +22.80 150.70 1770 ---- 171.30B 144.30A 171.20B 168.50 +22.80 145.70 1775 ---- 166.80B 138.90A 166.80B 163.60 +22.90 140.70 1780 ---- 161.30B 134.40A 161.20B 158.60 +22.80 135.80 1785 ---- 156.40B 129.40A 156.30B 153.60 +22.70 130.90 1790 ---- 151.50B 124.40A 151.40B 148.60 +22.70 125.90 1795 ---- 146.60B 119.60A 146.60B 143.70 +22.70 121.00 147 1800 ---- 141.90B 114.20A 141.90B 138.70 +22.60 116.10 55 1805 ---- 136.60B 109.70A 136.50B 133.70 +22.50 111.20 1810 ---- 131.60B 104.90A 131.60B 128.80 +22.40 106.40 1815 ---- 126.70B 100.00A 126.60B 123.80 +22.30 101.50 1 1820 ---- 121.80B 95.10A 121.70B 118.90 +22.20 96.70 3 1825 ---- 117.10B 89.90A 117.10B 114.00 +22.10 91.90 1 1830 ---- 112.00B 85.20A 111.90B 109.10 +22.00 87.10 1835 ---- 107.10B 80.40A 107.00B 104.20 +21.80 82.40 1840 ---- 102.20B 75.80A 102.10B 99.30 +21.60 77.70 4 1845 95.10 97.40B 71.10A 96.10B 94.50 +21.40 1 73.10 12 1850 ---- 92.80B 66.60A 92.80B 89.70 +21.10 68.60 1855 ---- 88.00B 62.10A 88.00B 84.90 +20.80 64.10 1860 ---- 83.30B 57.70A 83.30B 80.20 +20.50 59.70 1865 ---- 78.60B 53.40A 78.60B 75.50 +20.00 55.50 1870 ---- 73.90B 49.20A 73.90B 70.90 +19.60 51.30 6 1875 ---- 69.40B 45.20A 69.40B 66.40 +19.10 47.30 1880 42.30 64.80B 41.40A 64.80B 61.90 +18.50 3 43.40 10 1885 ---- 60.40B 37.60A 60.40B 57.60 +18.00 39.60 15 1890 ---- 56.10B 34.20A 56.10B 53.30 +17.20 36.10 123 1895 ---- 51.90B 30.80A 51.90B 49.20 +16.50 32.70 2 1900 ---- 47.80B 27.60A 47.80B 45.20 +15.70 29.50 2 82 1905 ---- 43.90B 24.20A 43.90B 41.40 +14.90 19 26.50 6 30 1910 ---- 40.10B 21.50A 40.10B 37.70 +14.00 43 23.70 9 1915 ---- 36.50B 19.10A 36.50B 34.30 +13.20 21.10 1 1 1920 ---- 33.10B 16.90A 33.10B 31.00 +12.30 18.70 30 40 1925 24.50 29.90B 15.00A 23.00A 27.90 +11.40 5 16.50 30 92 1930 26.10 26.90B 13.20A 26.80B 25.10 +10.50 10 14.60 47 41 1935 18.20 24.10B 11.60A 24.10B 22.40 +9.60 24 12.80 9 24 1940 16.40 21.50B 10.20A 15.10A 20.00 +8.80 8 11.20 17 24 1945 14.90 19.20B 8.90A 13.40A 17.70 +7.90 29 9.80 10 1950 10.30 17.00B 7.80A 12.40A 15.70 +7.20 89 8.50 3 11 1955 11.30 15.00B 6.80A 15.00B 13.90 +6.50 27 7.40 12 12 1960 10.20 13.20B 5.90A 13.20B 12.20 +5.70 10 6.50 5 6 1965 ---- 11.70B 5.10A 11.70B 10.70 +5.10 5.60 13 13 1970 ---- 10.20B 4.50A 10.20B 9.40 +4.50 15 4.90 101 100 1975 6.00 9.00B 3.90A 8.80B 8.30 +4.10 7 4.20 1 1980 ---- 7.90B 3.40A 7.90B 7.20 +3.50 2 3.70 1985 ---- 6.90B 3.00A 6.90B 6.30 +3.10 3.20 1 1990 4.60 6.00B 2.60A 6.00B 5.50 +2.70 14 2.80 1995 4.10 5.30B 2.30A 3.90A 4.80 +2.40 7 2.40 2000 2.70 4.60B 2.00A 4.50 4.20 +2.10 36 2.10 1 3 2005 3.10 4.00B 1.80A 4.00B 3.70 +1.80 25 1.90 2010 2.20 3.50B 1.60A 1.60A 3.30 +1.60 18 1.70 2 2015 ---- 3.10B 1.40A 3.10B 2.90 +1.40 1.50 2020 ---- 2.70B ---- 2.70B 2.50 +1.20 1.30 2025 ---- 2.40B ---- 2.40B 2.20 +1.10 1.10 5 5 2030 1.30 2.10B 1.00A 1.00A 2.00 +1.00 1 1.00 2 2035 ---- 1.80B ---- 1.80B 1.80 +.90 .90 2040 1.00 1.60B .80A 1.60B 1.60 +.80 1 .80 16 2045 ---- 1.40B ---- 1.40B 1.40 +.70 .70 2050 ---- 1.30B ---- 1.30B 1.30 +.60 .70 1 2055 ---- 1.10B ---- 1.10B 1.10 +.50 .60 2060 ---- 1.00B ---- 1.00B 1.00 +.50 .50 2065 1.00 1.00 1.00 1.00 .90 +.40 2 .50 2070 ---- .80B ---- .80B .80 +.30 .50 2075 ---- .70B ---- .70B .80 +.40 .40 2080 ---- .70B ---- .70B .70 +.30 .40 2085 ---- .60B ---- .60B .60 +.20 .40 2090 ---- .60B ---- .60B .60 +.30 .30 2095 ---- .50B ---- .50B .50 +.20 .30 2100 ---- ---- ---- .40A .50 ---- 10 ---- 2105 ---- ---- ---- .30A .50 ---- ---- 2110 ---- ---- ---- .30A .40 ---- ---- 2115 ---- ---- ---- .30A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 406 282 905 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 UNCH .10 1 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 16 1725 ---- ---- ---- ---- .10 UNCH .10 1 1 1730 ---- ---- ---- ---- .10 UNCH .10 1 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 -.10 .20 2 1745 ---- ---- ---- ---- .10 -.10 .20 1 1750 ---- ---- ---- ---- .10 -.10 .20 15 15 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- .20A .20A .10 -.20 .30 1 1765 ---- ---- .20A .20A .10 -.20 .30 1 1770 ---- ---- .20A .20A .20 -.10 .30 1775 ---- ---- .20A .20A .20 -.20 .40 1780 ---- ---- .30A .30A .20 -.20 .40 1785 ---- ---- .30A .30A .20 -.30 .50 1790 ---- ---- .30A .30A .20 -.40 .60 6 1795 ---- ---- .30A .30A .30 -.40 .70 1800 ---- ---- .30A .30A .30 -.40 .70 12 1805 ---- ---- .40A .40A .40 -.50 .90 1810 ---- ---- .40A .40A .40 -.60 30 1.00 1 1815 ---- ---- .50A .50A .50 -.60 1.10 7 17 1820 ---- ---- .50A .50A .50 -.80 1.30 19 24 1825 .90 .90 .60A .60A .60 -.90 2 1.50 4 1830 ---- ---- .70A .70A .70 -1.00 1.70 25 1835 2.00 2.00 .80A .80A .80 -1.20 1 2.00 33 1840 1.30 1.30 1.00A 1.00A .90 -1.40 46 2.30 1 9 1845 1.50 1.50 1.10A 1.10A 1.10 -1.60 5 2.70 7 1850 ---- ---- 1.30A 1.30A 1.30 -1.90 3.20 1 11 1855 2.10 2.10 1.50A 2.20B 1.50 -2.20 3 3.70 7 1860 ---- ---- 1.80A 1.80A 1.80 -2.50 4.30 5 1865 4.40 4.40 2.10A 2.10A 2.10 -2.90 7 5.00 1 9 1870 ---- ---- 2.50A 2.50A 2.50 -3.40 3 5.90 7 16 1875 6.30 6.30 2.90A 3.00 2.90 -3.90 8 6.80 3 81 1880 4.80 4.80 3.40A 3.40A 3.50 -4.40 56 7.90 27 23 1885 ---- ---- 4.00A 4.00A 4.10 -5.10 9.20 2 1890 4.80 4.80 4.70A 4.70A 4.90 -5.70 8 10.60 3 3 1895 7.60 12.30B 5.50A 5.50A 5.80 -6.40 21 12.20 9 20 1900 10.00 14.20B 6.40A 6.50A 6.80 -7.20 46 14.00 22 102 1905 9.70 16.50B 7.50A 8.00B 7.90 -8.10 8 16.00 9 11 1910 11.90 18.90B 8.70A 11.90B 9.30 -8.90 11 18.20 16 9 1915 13.00 21.50B 10.10A 10.90B 10.80 -9.80 7 20.60 5 1920 14.70 23.90B 11.70A 11.70A 12.50 -10.70 24 23.20 7 8 1925 ---- 26.90B 13.40A 13.40A 14.40 -11.60 26.00 1930 19.20 29.70B 15.40A 20.50B 16.60 -12.50 3 29.10 1935 22.30 32.80B 17.60A 17.60A 18.90 -13.40 7 32.30 1940 ---- 36.30B 20.00A 20.00A 21.50 -14.20 35.70 1945 ---- 40.00B 22.60A 22.60A 24.20 -15.00 39.20 1950 25.70 43.90B 25.50A 26.90B 27.20 -15.80 3 43.00 1955 ---- 47.90B 28.50A 28.50A 30.30 -16.60 46.90 1960 ---- 52.00B 31.70A 31.70A 33.70 -17.20 50.90 1965 ---- 56.20B 35.10A 35.10A 37.20 -17.80 55.00 1970 ---- 60.60B 38.60A 38.60A 40.90 -18.40 59.30 1975 ---- 65.00B 42.30A 42.30A 44.70 -18.90 63.60 1980 ---- 69.50B 46.20A 46.20A 48.70 -19.40 68.10 1985 ---- 74.10B 50.20A 50.20A 52.80 -19.80 72.60 1990 ---- 78.70B 54.30A 54.30A 57.00 -20.20 77.20 1995 ---- 83.40B 58.50A 58.50A 61.30 -20.50 81.80 2000 ---- 88.10B 62.90A 62.90A 65.70 -20.80 86.50 2005 ---- 92.90B 67.30A 67.30A 70.10 -21.20 91.30 2010 ---- 97.70B 71.80A 71.80A 74.70 -21.30 96.00 2015 ---- 102.50B 76.30A 76.30A 79.30 -21.50 100.80 2020 ---- 107.10B 81.00A 81.00A 83.90 -21.80 105.70 2025 ---- 112.20B 85.60A 85.60A 88.60 -21.90 110.50 2030 ---- 116.80B 90.30A 90.30A 93.40 -22.00 115.40 2035 ---- 121.70B 95.10A 95.10A 98.10 -22.20 120.30 2040 ---- 126.60B 99.90A 99.90A 102.90 -22.30 125.20 2045 ---- 131.50B 104.70A 104.70A 107.80 -22.30 130.10 2050 ---- 136.80B 109.50A 109.50A 112.60 -22.40 135.00 2055 ---- 141.40B 114.70A 114.70A 117.50 -22.50 140.00 2060 ---- 146.30B 119.60A 119.60A 122.40 -22.50 144.90 2065 ---- 151.40B 124.50A 124.50A 127.30 -22.50 149.80 2070 ---- 156.30B 129.40A 129.40A 132.20 -22.60 154.80 2075 ---- 161.60B 134.00A 134.00A 137.10 -22.70 159.80 2080 ---- 166.20B 139.20A 139.20A 142.10 -22.60 164.70 2085 ---- 171.30B 144.10A 144.10A 147.00 -22.70 169.70 2090 ---- 176.10B 149.10A 149.10A 151.90 -22.80 174.70 2095 ---- 181.20B 154.10A 154.10A 156.90 -22.70 179.60 2100 ---- ---- ---- 158.70A 161.80 ---- ---- 2105 ---- ---- ---- 164.00A 166.80 ---- ---- 2110 ---- ---- ---- 169.00A 171.80 ---- ---- 2115 ---- ---- ---- 173.90A 176.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 299 148 490 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.3160 +.0195 1.2965 295 ---- ---- ---- ---- 1.2660 +.0195 1.2465 300 ---- ---- ---- ---- 1.2160 +.0195 1.1965 305 ---- ---- ---- ---- 1.1660 +.0195 1.1465 310 ---- ---- ---- ---- 1.1160 +.0195 1.0965 315 ---- ---- ---- ---- 1.0660 +.0195 1.0465 320 ---- ---- ---- ---- 1.0160 +.0195 .9965 325 ---- ---- ---- ---- .9660 +.0195 .9465 330 ---- ---- ---- ---- .9165 +.0195 .8970 335 ---- ---- ---- ---- .8665 +.0195 .8470 340 ---- ---- ---- ---- .8170 +.0195 .7975 345 ---- ---- ---- ---- .7675 +.0195 .7480 350 ---- ---- ---- ---- .7180 +.0195 .6985 355 ---- ---- ---- ---- .6685 +.0195 .6490 360 ---- .6205B .5380A .5380A .6190 +.0190 .6000 365 ---- ---- ---- ---- .5705 +.0190 .5515 370 ---- .5235B .4420A .4420A .5215 +.0185 .5030 375 ---- ---- ---- ---- .4735 +.0180 .4555 380 ---- .4275B .3505A .3505A .4265 +.0180 .4085 385 ---- ---- ---- ---- .3800 +.0170 .3630 390 ---- .3350B .2655A .2655A .3350 +.0160 .3190 395 ---- ---- .2280A .2280A .2915 +.0145 .2770 400 ---- .2515B .1910A .1910A .2510 +.0130 .2380 405 ---- .2125B .1590A .1590A .2130 +.0120 .2010 410 ---- .1775B .1305A .1305A .1785 +.0105 .1680 415 ---- .1470B .1050A .1050A .1470 +.0085 .1385 10 420 ---- .1195B .0840A .0840A .1200 +.0075 .1125 1 425 ---- .0955B .0665A .0665A .0965 +.0065 .0900 430 ---- .0755B .0520A .0520A .0765 +.0050 .0715 10 435 ---- .0585B .0405A .0405A .0600 +.0045 .0555 440 ---- .0455B .0310A .0310A .0465 +.0035 .0430 445 ---- .0345B .0240A .0240A .0360 +.0030 .0330 450 ---- .0260B .0180A .0180A .0275 +.0025 .0250 455 ---- .0195B .0140A .0140A .0205 +.0015 .0190 460 ---- ---- .0105A .0105A .0155 +.0015 .0140 465 ---- ---- .0080A .0080A .0115 +.0010 .0105 470 ---- ---- .0065A .0065A .0090 +.0015 .0075 475 ---- ---- .0050A .0050A .0065 +.0010 .0055 480 ---- ---- ---- ---- .0050 +.0010 .0040 485 ---- ---- ---- ---- .0035 +.0005 .0030 490 ---- .0025B ---- .0025B .0025 +.0005 .0020 495 ---- ---- ---- ---- .0020 +.0005 .0015 500 ---- ---- ---- ---- .0015 +.0005 .0010 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0010 +.0005 .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0020 UNCH .0020 345 ---- ---- ---- ---- .0025 UNCH .0025 350 ---- ---- ---- ---- .0030 UNCH .0030 355 ---- .0040B ---- .0040B .0035 UNCH .0035 360 ---- .0050B ---- .0050B .0040 -.0005 .0045 365 ---- .0070B ---- .0065B .0050 -.0010 .0060 370 ---- .0095B .0070A .0095B .0065 -.0010 .0075 375 ---- .0125B .0085A .0125B .0085 -.0015 .0100 1 380 ---- .0175B .0110A .0175B .0110 -.0020 .0130 385 ---- .0235B .0145A .0230B .0145 -.0030 .0175 390 ---- .0320B .0190A .0320B .0195 -.0040 .0235 395 ---- .0430B .0255A .0420B .0260 -.0050 .0310 1 400 ---- .0575B .0345A .0570B .0355 -.0060 .0415 1 405 ---- .0750B .0460A .0750B .0475 -.0075 .0550 410 ---- .0960B .0605A .0955B .0625 -.0090 .0715 415 ---- .1210B .0790A .1205B .0815 -.0105 .0920 420 ---- .1500B .1015A .1500B .1040 -.0120 .1160 425 ---- .1815B .1280A .1815B .1300 -.0135 .1435 2 430 ---- .2170B .1580A .2170B .1600 -.0145 .1745 435 ---- .2495B .1915A .2495B .1935 -.0155 .2090 440 ---- .2960B .2275A .2960B .2300 -.0160 .2460 445 ---- ---- .2665A .2665A .2695 -.0165 .2860 450 ---- .3830B .3080A .3830B .3110 -.0170 .3280 455 ---- ---- ---- ---- .3540 -.0175 .3715 460 ---- ---- ---- ---- .3990 -.0180 .4170 465 ---- ---- ---- ---- .4450 -.0180 .4630 470 ---- .5715B .4890A .5715B .4920 -.0185 .5105 475 ---- ---- ---- ---- .5395 -.0185 .5580 480 ---- .6510B .5855A .6510B .5880 -.0185 .6065 485 ---- ---- ---- ---- .6365 -.0190 .6555 490 ---- ---- ---- ---- .6855 -.0190 .7045 495 ---- ---- ---- ---- .7350 -.0190 .7540 500 ---- ---- ---- ---- .7845 -.0195 .8040 505 ---- ---- ---- ---- .8340 -.0195 .8535 510 ---- ---- ---- ---- .8840 -.0195 .9035 515 ---- ---- ---- ---- .9340 -.0195 .9535 520 ---- ---- ---- ---- .9840 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4660 +.0195 1.4465 280 ---- ---- ---- ---- 1.4160 +.0195 1.3965 285 ---- ---- ---- ---- 1.3660 +.0195 1.3465 290 ---- ---- ---- ---- 1.3160 +.0195 1.2965 295 ---- ---- ---- ---- 1.2660 +.0195 1.2465 300 ---- ---- ---- ---- 1.2160 +.0195 1.1965 305 ---- ---- ---- ---- 1.1660 +.0195 1.1465 310 ---- ---- ---- ---- 1.1160 +.0195 1.0965 315 ---- ---- ---- ---- 1.0660 +.0195 1.0465 320 ---- ---- ---- ---- 1.0160 +.0195 .9965 325 ---- ---- ---- ---- .9660 +.0190 .9470 330 ---- ---- ---- ---- .9165 +.0195 .8970 335 ---- ---- ---- ---- .8665 +.0190 .8475 340 ---- ---- ---- ---- .8170 +.0190 .7980 345 ---- ---- ---- ---- .7675 +.0190 .7485 350 ---- ---- .6365A .6365A .7180 +.0190 .6990 355 ---- ---- ---- ---- .6685 +.0185 .6500 360 ---- .6225B .5390A .5390A .6195 +.0185 .6010 365 ---- ---- ---- ---- .5705 +.0180 .5525 370 ---- .5245B .4435A .4435A .5225 +.0180 .5045 375 ---- ---- ---- ---- .4745 +.0175 .4570 3 380 ---- .4285B .3525A .3525A .4275 +.0170 .4105 385 ---- ---- .3555A .3555A .3815 +.0165 .3650 390 ---- .3370B .2685A .2685A .3370 +.0155 .3215 395 ---- .2825B .2300A .2300A .2945 +.0145 .2800 11 400 ---- .2545B .1945A .1945A .2540 +.0130 .2410 2 405 ---- .2165B .1625A .1625A .2165 +.0115 .2050 410 ---- .1815B .1340A .1340A .1825 +.0105 .1720 415 ---- .1515B .1095A .1095A .1515 +.0090 .1425 20 420 ---- .1240B .0885A .0885A .1240 +.0075 .1165 1 425 .0750 .1000B .0705A .1000B .1005 +.0060 5 .0945 6 430 ---- .0795B .0560A .0560A .0805 +.0050 .0755 435 ---- .0630B .0440A .0440A .0635 +.0040 .0595 1 440 ---- .0490B .0340A .0340A .0500 +.0035 .0465 10 445 ---- .0380B .0265A .0265A .0385 +.0025 .0360 8 450 ---- .0290B .0205A .0205A .0300 +.0025 .0275 455 ---- .0215B .0155A .0155A .0230 +.0020 .0210 10 460 ---- ---- .0120A .0120A .0175 +.0015 .0160 465 ---- ---- .0095A .0095A .0135 +.0015 .0120 7 470 ---- ---- .0075A .0075A .0100 +.0010 .0090 475 ---- ---- .0060A .0060A .0075 +.0005 .0070 480 ---- ---- .0050A .0050A .0060 +.0005 .0055 485 ---- ---- ---- ---- .0045 +.0005 .0040 490 ---- ---- ---- ---- .0035 UNCH .0035 495 ---- ---- ---- ---- .0025 UNCH .0025 500 ---- ---- ---- ---- .0020 UNCH .0020 505 ---- ---- ---- ---- .0015 UNCH .0015 510 ---- ---- ---- ---- .0010 -.0005 .0015 515 ---- ---- ---- ---- .0010 UNCH .0010 520 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 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 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0020 -.0005 .0025 345 ---- ---- ---- ---- .0025 -.0005 .0030 350 ---- ---- ---- ---- .0030 -.0005 .0035 7 355 ---- ---- ---- ---- .0035 -.0010 .0045 360 ---- .0060B ---- .0060B .0045 -.0010 .0055 11 365 ---- .0080B .0065A .0080B .0060 -.0010 .0070 5 5 370 ---- .0105B .0080A .0105B .0075 -.0015 .0090 3 1 375 ---- .0145B .0100A .0145B .0095 -.0020 .0115 1 380 ---- .0195B .0125A .0195B .0120 -.0030 .0150 7 7 385 ---- .0260B .0160A .0260B .0160 -.0035 .0195 390 ---- .0350B .0210A .0350B .0215 -.0045 .0260 2 395 ---- .0465B .0280A .0465B .0290 -.0050 .0340 400 ---- .0610B .0375A .0610B .0385 -.0065 .0450 1 405 ---- .0790B .0495A .0790B .0510 -.0080 .0590 10 410 ---- .1005B .0645A .1005B .0665 -.0095 .0760 415 ---- .1255B .0830A .1255B .0855 -.0105 .0960 420 ---- .1540B .1055A .1540B .1080 -.0120 .1200 425 ---- .1860B .1320A .1850B .1345 -.0130 .1475 430 ---- .2215B .1620A .2210B .1645 -.0140 .1785 435 ---- .2590B .1950A .2585B .1975 -.0150 .2125 440 ---- .2995B .2310A .2990B .2335 -.0160 .2495 445 ---- .3005B .2700A .3005B .2720 -.0165 .2885 450 ---- .3855B .3105A .3855B .3130 -.0170 .3300 455 ---- ---- ---- ---- .3560 -.0175 .3735 460 ---- ---- ---- ---- .4005 -.0180 .4185 465 ---- ---- ---- ---- .4465 -.0180 .4645 470 ---- .5725B .4905A .5725B .4930 -.0185 .5115 475 ---- ---- ---- ---- .5405 -.0190 .5595 480 ---- .6700B .5860A .6700B .5890 -.0190 .6080 485 ---- ---- ---- ---- .6375 -.0190 .6565 490 ---- ---- ---- ---- .6865 -.0190 .7055 495 ---- ---- ---- ---- .7355 -.0195 .7550 500 ---- ---- ---- ---- .7850 -.0195 .8045 505 ---- ---- ---- ---- .8345 -.0195 .8540 510 ---- ---- ---- ---- .8840 -.0200 .9040 515 ---- ---- ---- ---- .9340 -.0195 .9535 520 ---- ---- ---- ---- .9840 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 38 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4660 +.0195 1.4465 280 ---- ---- ---- ---- 1.4160 +.0195 1.3965 285 ---- ---- ---- ---- 1.3660 +.0195 1.3465 290 ---- ---- ---- ---- 1.3160 +.0195 1.2965 295 ---- ---- ---- ---- 1.2660 +.0195 1.2465 300 ---- ---- ---- ---- 1.2160 +.0195 1.1965 305 ---- ---- ---- ---- 1.1660 +.0195 1.1465 310 ---- ---- ---- ---- 1.1160 +.0195 1.0965 315 ---- ---- ---- ---- 1.0660 +.0195 1.0465 320 ---- ---- ---- ---- 1.0160 +.0195 .9965 325 ---- ---- ---- ---- .9660 +.0195 .9465 330 ---- ---- ---- ---- .9160 +.0195 .8965 335 ---- ---- ---- ---- .8660 +.0190 .8470 340 ---- ---- ---- ---- .8160 +.0190 .7970 345 ---- ---- ---- ---- .7665 +.0190 .7475 350 ---- ---- ---- ---- .7165 +.0190 .6975 355 ---- ---- ---- ---- .6670 +.0190 .6480 360 ---- ---- .5365A .5365A .6175 +.0190 .5985 365 ---- ---- ---- ---- .5685 +.0190 .5495 370 ---- .5220B .4390A .4390A .5195 +.0190 .5005 375 ---- ---- ---- ---- .4710 +.0185 .4525 380 ---- .4245B .3455A .3455A .4225 +.0180 .4045 10 385 ---- ---- ---- ---- .3755 +.0175 .3580 390 ---- .3300B .2580A .2580A .3295 +.0165 .3130 395 ---- ---- ---- ---- .2850 +.0150 .2700 400 ---- .2440B .1810A .1810A .2430 +.0140 .2290 12 405 ---- .2035B .1475A .1475A .2040 +.0125 .1915 410 ---- .1675B .1185A .1185A .1680 +.0105 .1575 415 ---- .1360B .0935A .0935A .1360 +.0090 .1270 10 420 ---- .1080B .0725A .0725A .1085 +.0080 .1005 425 ---- .0840B .0555A .0555A .0845 +.0065 .0780 430 ---- .0640B .0420A .0420A .0650 +.0055 .0595 435 ---- .0480B .0315A .0315A .0490 +.0040 .0450 440 ---- .0355B .0235A .0235A .0365 +.0030 .0335 445 ---- .0260B .0170A .0170A .0270 +.0025 .0245 450 ---- .0185B .0125A .0125A .0200 +.0020 .0180 455 ---- ---- .0095A .0095A .0145 +.0015 .0130 10 460 ---- ---- .0070A .0070A .0105 +.0015 .0090 465 ---- ---- .0055A .0055A .0075 +.0010 .0065 470 ---- ---- .0040A .0040A .0055 +.0010 .0045 1 1 475 ---- ---- ---- ---- .0040 +.0005 .0035 480 ---- ---- ---- ---- .0030 +.0005 .0025 485 ---- ---- ---- ---- .0020 +.0005 .0015 490 ---- ---- ---- ---- .0015 +.0005 .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 43 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 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- ---- ---- ---- .0020 -.0005 .0025 360 ---- ---- ---- ---- .0025 -.0005 .0030 365 ---- .0040B ---- .0040B .0030 -.0005 .0035 370 ---- .0060B .0045A .0055B .0040 -.0010 .0050 10 375 ---- .0085B .0060A .0080B .0055 -.0010 .0065 5 380 ---- .0120B .0075A .0115B .0075 -.0015 .0090 10 385 ---- .0170B .0100A .0165B .0100 -.0020 .0120 10 390 ---- .0245B .0135A .0245B .0140 -.0030 .0170 395 ---- .0345B .0190A .0345B .0195 -.0045 .0240 400 ---- .0475B .0265A .0470B .0275 -.0055 .0330 405 ---- .0640B .0370A .0640B .0380 -.0075 .0455 410 ---- .0845B .0505A .0845B .0525 -.0085 .0610 415 ---- .1095B .0680A .1095B .0705 -.0100 .0805 10 10 420 ---- .1385B .0900A .1380B .0925 -.0115 .1040 425 ---- .1700B .1160A .1700B .1185 -.0130 .1315 430 ---- .2070B .1460A .2070B .1490 -.0140 .1630 435 ---- .2235B .1805A .2235B .1830 -.0150 .1980 440 ---- .2885B .2180A .2885B .2205 -.0160 .2365 445 ---- ---- .2580A .2580A .2605 -.0170 .2775 450 ---- .3780B .3005A .3780B .3035 -.0170 .3205 455 ---- ---- ---- ---- .3480 -.0175 .3655 460 ---- ---- ---- ---- .3940 -.0180 .4120 465 ---- ---- ---- ---- .4410 -.0185 .4595 470 ---- .5700B .4860A .5700B .4890 -.0185 .5075 475 ---- ---- ---- ---- .5370 -.0190 .5560 480 ---- ---- ---- ---- .5860 -.0190 .6050 485 ---- ---- ---- ---- .6355 -.0190 .6545 490 ---- ---- ---- ---- .6845 -.0195 .7040 495 ---- ---- ---- ---- .7345 -.0190 .7535 500 ---- ---- ---- ---- .7840 -.0195 .8035 505 ---- ---- ---- ---- .8340 -.0195 .8535 510 ---- ---- ---- ---- .8840 -.0195 .9035 515 ---- ---- ---- ---- .9340 -.0195 .9535 520 ---- ---- ---- ---- .9840 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 50 H2E JAN23 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.4660 +.0190 1.4470 280 ---- ---- ---- ---- 1.4160 +.0190 1.3970 285 ---- ---- ---- ---- 1.3660 +.0190 1.3470 290 ---- ---- ---- ---- 1.3160 +.0190 1.2970 295 ---- ---- ---- ---- 1.2660 +.0190 1.2470 300 ---- ---- ---- ---- 1.2160 +.0190 1.1970 305 ---- ---- ---- ---- 1.1660 +.0190 1.1470 310 ---- ---- ---- ---- 1.1160 +.0190 1.0970 315 ---- ---- ---- ---- 1.0660 +.0190 1.0470 320 ---- ---- ---- ---- 1.0160 +.0190 .9970 325 ---- ---- ---- ---- .9660 +.0190 .9470 330 ---- ---- ---- ---- .9160 +.0190 .8970 335 ---- ---- ---- ---- .8660 +.0190 .8470 340 ---- ---- ---- ---- .8160 +.0190 .7970 345 ---- ---- ---- ---- .7660 +.0190 .7470 350 ---- ---- ---- ---- .7160 +.0190 .6970 355 ---- ---- ---- ---- .6660 +.0190 .6470 360 ---- ---- ---- ---- .6160 +.0190 .5970 365 ---- ---- ---- ---- .5660 +.0190 .5470 370 ---- ---- ---- ---- .5160 +.0190 .4970 375 ---- ---- ---- ---- .4660 +.0190 .4470 380 ---- ---- ---- ---- .4160 +.0190 6 .3970 16 385 ---- ---- ---- ---- .3660 +.0190 .3470 390 ---- ---- ---- ---- .3160 +.0190 .2970 4 395 ---- ---- ---- ---- .2660 +.0185 .2475 11 400 ---- ---- ---- ---- .2160 +.0180 1 .1980 60 405 ---- ---- ---- ---- .1660 +.0175 .1485 10 410 ---- ---- .0385A .0385A .1160 +.0150 .1010 10 415 .0175 .0330 .0115A .0330 .0660 +.0075 12 .0585 13 37 420 .0055 .0100 .0025A .0055A .0160 -.0115 10 .0275 9 9 425 .0010 .0010 .0005A .0005A .0000 -.0100 1 .0100 2 7 430 ---- ---- .0010A .0010A .0000 -.0030 .0030 1 27 435 ---- ---- ---- ---- .0000 -.0005 .0005 2 3 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- .0010A .0000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 27 194 H2E JAN23 Copper Weekly Friday Option - Week 2 PUT 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 1 335 ---- ---- ---- ---- .0000 -.0005 .0005 1 340 ---- ---- ---- ---- .0000 -.0005 .0005 1 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 21 355 ---- ---- ---- ---- .0000 -.0005 .0005 20 360 ---- ---- ---- ---- .0000 -.0005 .0005 1 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 9 375 ---- ---- ---- ---- .0000 -.0005 .0005 11 380 ---- ---- ---- ---- .0000 -.0005 .0005 114 385 ---- ---- ---- ---- .0000 -.0005 .0005 16 390 ---- ---- ---- ---- .0000 -.0005 .0005 82 395 ---- ---- ---- ---- .0000 -.0010 .0010 101 102 400 ---- ---- .0010A .0010A .0000 -.0015 1 .0015 1 44 405 ---- ---- .0010A .0010A .0000 -.0020 .0020 12 212 410 ---- .0055B .0010A .0010A .0000 -.0045 .0045 13 11 415 .0020 .0275B .0005A .0005A .0000 -.0120 3 .0120 12 13 420 .0300 .0690B .0005 .0005 .0000 -.0310 2 .0310 425 ---- ---- ---- ---- .0340 -.0295 .0635 430 ---- .1160B ---- .1160B .0840 -.0225 .1065 435 ---- ---- ---- ---- .1340 -.0200 .1540 440 ---- ---- ---- ---- .1840 -.0200 .2040 445 ---- ---- ---- ---- .2340 -.0200 .2540 450 ---- ---- ---- ---- .2840 -.0200 .3040 455 ---- ---- ---- ---- .3340 -.0200 .3540 460 ---- ---- ---- ---- .3840 -.0200 .4040 465 ---- ---- ---- ---- .4340 -.0200 .4540 470 ---- ---- ---- ---- .4840 -.0200 .5040 475 ---- ---- ---- ---- .5340 -.0200 .5540 480 ---- ---- ---- ---- .5840 -.0200 .6040 485 ---- ---- ---- ---- .6340 -.0200 .6540 490 ---- ---- ---- ---- .6840 -.0200 .7040 495 ---- ---- ---- ---- .7340 -.0200 .7540 500 ---- ---- ---- ---- .7840 -.0200 .8040 505 ---- ---- ---- ---- .8340 -.0200 .8540 510 ---- ---- ---- ---- .8840 -.0200 .9040 515 ---- ---- ---- ---- .9340 -.0200 .9540 520 ---- ---- ---- ---- .9840 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 139 659 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.1660 +.0195 1.1465 310 ---- ---- ---- ---- 1.1165 +.0200 1.0965 315 ---- ---- ---- ---- 1.0665 +.0195 1.0470 320 ---- ---- ---- ---- 1.0170 +.0200 .9970 325 ---- ---- ---- ---- .9670 +.0195 .9475 330 ---- ---- ---- ---- .9175 +.0195 .8980 335 ---- ---- ---- ---- .8680 +.0195 .8485 340 ---- ---- ---- ---- .8190 +.0200 .7990 345 ---- ---- ---- ---- .7695 +.0195 .7500 350 ---- .7225B .6390A .6390A .7205 +.0190 .7015 355 ---- ---- ---- ---- .6715 +.0190 .6525 360 ---- .6250B .5430A .5430A .6230 +.0185 .6045 365 ---- ---- ---- ---- .5750 +.0180 .5570 370 ---- .5285B .4500A .4500A .5275 +.0175 .5100 375 ---- ---- ---- ---- .4805 +.0170 .4635 380 ---- .4350B .3625A .3625A .4350 +.0165 .4185 385 ---- ---- ---- ---- .3905 +.0155 .3750 390 ---- .3470B .2815A .2815A .3475 +.0145 .3330 395 ---- ---- .2450A .2450A .3065 +.0130 .2935 400 ---- .2680B .2110A .2110A .2685 +.0125 .2560 405 ---- .2320B .1805A .1805A .2325 +.0110 .2215 2 410 ---- .2000B .1530A .1530A .2000 +.0100 .1900 415 ---- .1700B .1285A .1285A .1700 +.0085 .1615 420 ---- .1430B .1075A .1075A .1435 +.0075 .1360 15 425 ---- .1195B .0890A .0890A .1200 +.0065 .1135 15 430 ---- .0985B .0730A .0730A .0995 +.0055 .0940 435 ---- .0810B .0600A .0600A .0820 +.0045 .0775 440 ---- .0660B .0485A .0485A .0670 +.0040 .0630 445 ---- .0530B .0395A .0395A .0540 +.0030 .0510 450 ---- .0425B .0315A .0315A .0435 +.0030 .0405 455 ---- .0340B .0255A .0255A .0350 +.0025 .0325 460 ---- .0265B .0200A .0200A .0275 +.0020 .0255 10 10 465 ---- .0210B .0160A .0160A .0220 +.0020 .0200 470 ---- ---- .0130A .0130A .0175 +.0015 .0160 475 ---- ---- .0105A .0105A .0140 +.0015 .0125 480 ---- ---- .0085A .0085A .0115 +.0015 .0100 485 ---- ---- .0070A .0070A .0090 +.0010 .0080 490 ---- ---- .0060A .0060A .0075 +.0010 .0065 495 ---- ---- ---- ---- .0060 +.0010 .0050 500 ---- ---- ---- ---- .0045 +.0005 .0040 505 ---- ---- ---- ---- .0040 +.0010 .0030 510 ---- ---- ---- ---- .0030 +.0005 .0025 515 ---- ---- ---- ---- .0025 +.0005 .0020 520 ---- ---- ---- .0030A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 42 H2M FEB23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- ---- .0015 UNCH .0015 310 ---- ---- ---- ---- .0020 +.0005 .0015 315 ---- ---- ---- ---- .0020 UNCH .0020 320 ---- ---- ---- ---- .0025 UNCH .0025 325 ---- ---- ---- ---- .0030 +.0005 .0025 330 ---- ---- ---- ---- .0035 +.0005 .0030 335 ---- ---- ---- ---- .0040 +.0005 .0035 340 ---- ---- ---- ---- .0045 UNCH .0045 345 ---- ---- ---- ---- .0050 -.0005 .0055 350 ---- .0070B ---- .0070B .0060 -.0005 .0065 355 ---- .0085B ---- .0085B .0070 -.0005 .0075 360 ---- .0110B .0090A .0105B .0085 -.0010 .0095 365 ---- .0140B .0105A .0135B .0105 -.0010 .0115 10 370 ---- .0180B .0130A .0175B .0130 -.0015 .0145 375 ---- .0230B .0160A .0230B .0160 -.0025 .0185 380 ---- .0300B .0200A .0295B .0200 -.0030 .0230 385 ---- .0380B .0250A .0380B .0255 -.0040 .0295 390 ---- .0490B .0315A .0490B .0325 -.0050 .0375 395 ---- .0620B .0405A .0615B .0415 -.0060 .0475 12 400 ---- .0780B .0515A .0775B .0530 -.0075 .0605 405 ---- .0970B .0650A .0970B .0670 -.0085 .0755 410 ---- .1195B .0820A .1190B .0840 -.0100 .0940 415 ---- .1445B .1015A .1445B .1045 -.0110 .1155 420 ---- .1730B .1250A .1715B .1275 -.0120 .1395 425 ---- .2045B .1510A .2045B .1540 -.0130 .1670 430 ---- .2370B .1805A .2370B .1835 -.0140 .1975 435 ---- .2740B .2125A .2740B .2155 -.0150 .2305 440 ---- .3125B .2475A .3125B .2505 -.0155 .2660 445 ---- .3110B .2850A .3110B .2875 -.0160 .3035 450 ---- .3960B .3240A .3960B .3265 -.0170 .3435 455 ---- ---- ---- ---- .3680 -.0170 .3850 460 ---- ---- ---- ---- .4105 -.0175 .4280 465 ---- ---- ---- ---- .4550 -.0175 .4725 470 ---- .5775B .4975A .5775B .5005 -.0175 .5180 475 ---- ---- ---- ---- .5465 -.0180 .5645 480 ---- .6730B .5905A .6730B .5940 -.0180 .6120 485 ---- ---- ---- ---- .6415 -.0185 .6600 490 ---- .7705B .6865A .7705B .6895 -.0185 .7080 495 ---- ---- ---- ---- .7380 -.0190 .7570 500 ---- .8100B .7845A .8100B .7870 -.0190 .8060 505 ---- ---- ---- ---- .8360 -.0190 .8550 510 ---- ---- ---- ---- .8855 -.0190 .9045 515 ---- ---- ---- ---- .9350 -.0190 .9540 520 ---- ---- ---- ---- .9845 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 315 ---- ---- ---- ---- 1.0665 +.0195 1.0470 320 ---- ---- ---- ---- 1.0165 +.0195 .9970 325 ---- ---- ---- ---- .9665 +.0190 .9475 330 ---- ---- ---- ---- .9170 +.0195 .8975 335 ---- ---- ---- ---- .8675 +.0195 .8480 340 ---- ---- ---- ---- .8180 +.0195 .7985 345 ---- ---- ---- ---- .7685 +.0190 .7495 350 ---- ---- .6375A .6375A .7190 +.0190 .7000 355 ---- ---- ---- ---- .6700 +.0190 .6510 360 ---- .6230B .5405A .5405A .6210 +.0185 .6025 365 ---- ---- ---- ---- .5725 +.0180 .5545 370 ---- .5260B .4460A .4460A .5245 +.0180 .5065 375 ---- ---- ---- ---- .4770 +.0175 .4595 380 ---- .4310B .3565A .3565A .4305 +.0165 .4140 385 ---- ---- ---- ---- .3850 +.0155 .3695 390 ---- .3410B .2740A .2740A .3410 +.0145 .3265 395 ---- ---- .2360A .2360A .2990 +.0135 .2855 400 ---- .2600B .2015A .2015A .2600 +.0125 .2475 405 ---- .2230B .1700A .1700A .2230 +.0110 .2120 410 ---- .1880B .1420A .1420A .1895 +.0100 .1795 415 ---- .1590B .1175A .1175A .1595 +.0090 .1505 420 ---- .1320B .0960A .0960A .1325 +.0075 .1250 425 ---- .1080B .0780A .0780A .1085 +.0060 .1025 430 ---- .0875B .0625A .0625A .0880 +.0045 .0835 435 ---- .0705B .0500A .0500A .0710 +.0040 .0670 440 ---- .0560B .0400A .0400A .0565 +.0030 .0535 445 ---- .0440B .0315A .0315A .0445 +.0025 .0420 450 ---- .0345B .0245A .0245A .0350 +.0020 .0330 455 ---- .0265B .0195A .0195A .0275 +.0020 .0255 460 ---- .0205B .0150A .0150A .0215 +.0015 .0200 465 ---- ---- .0120A .0120A .0170 +.0015 .0155 470 ---- ---- .0095A .0095A .0135 +.0015 .0120 475 ---- ---- .0075A .0075A .0105 +.0010 .0095 480 ---- ---- .0060A .0060A .0085 +.0010 .0075 485 ---- ---- .0050A .0050A .0065 +.0005 .0060 490 ---- ---- ---- ---- .0055 +.0010 .0045 495 ---- ---- ---- ---- .0045 +.0005 .0040 500 ---- ---- ---- ---- .0035 +.0005 .0030 505 ---- ---- ---- ---- .0030 +.0005 .0025 510 ---- ---- ---- ---- .0025 +.0005 .0020 515 ---- ---- ---- ---- .0020 +.0005 .0015 520 ---- ---- ---- .0025A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W FEB23 Copper Weekly Wednesday Option - Week 2 PUT 315 ---- ---- ---- ---- .0015 UNCH .0015 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- ---- ---- ---- .0020 UNCH .0020 330 ---- ---- ---- ---- .0025 UNCH .0025 335 ---- ---- ---- ---- .0030 UNCH .0030 340 ---- ---- ---- ---- .0030 -.0005 .0035 345 ---- ---- ---- ---- .0040 UNCH .0040 350 ---- ---- ---- ---- .0045 -.0005 .0050 355 ---- ---- ---- ---- .0055 -.0005 .0060 360 ---- .0080B .0070A .0080B .0065 -.0010 .0075 365 ---- .0105B .0080A .0100B .0080 -.0010 .0090 370 ---- .0140B .0100A .0135B .0095 -.0020 .0115 375 ---- .0180B .0120A .0175B .0120 -.0025 .0145 380 ---- .0240B .0150A .0235B .0155 -.0030 .0185 385 ---- .0315B .0195A .0315B .0200 -.0035 .0235 390 ---- .0410B .0255A .0410B .0260 -.0045 .0305 395 ---- .0535B .0330A .0530B .0340 -.0060 .0400 400 ---- .0685B .0430A .0680B .0445 -.0070 .0515 405 ---- .0870B .0560A .0870B .0575 -.0085 .0660 410 ---- .1085B .0715A .1085B .0740 -.0095 .0835 415 ---- .1335B .0910A .1335B .0935 -.0110 .1045 420 ---- .1625B .1135A .1625B .1165 -.0120 .1285 425 ---- .1920B .1400A .1920B .1425 -.0135 .1560 430 ---- .2270B .1695A .2270B .1720 -.0145 .1865 435 ---- .2645B .2020A .2645B .2045 -.0155 .2200 440 ---- .3040B .2375A .3040B .2400 -.0160 .2560 445 ---- ---- .2755A .2755A .2780 -.0170 .2950 450 ---- .3890B .3160A .3890B .3185 -.0170 .3355 455 ---- ---- ---- ---- .3605 -.0175 .3780 460 ---- ---- ---- ---- .4045 -.0180 .4225 465 ---- ---- ---- ---- .4500 -.0180 .4680 470 ---- .5740B .4930A .5740B .4960 -.0185 .5145 475 ---- ---- ---- ---- .5435 -.0180 .5615 480 ---- .6710B .5880A .6710B .5910 -.0185 .6095 485 ---- ---- ---- ---- .6395 -.0185 .6580 490 ---- .7335B .6850A .7335B .6880 -.0190 .7070 495 ---- ---- ---- ---- .7370 -.0190 .7560 500 ---- ---- ---- ---- .7860 -.0190 .8050 505 ---- ---- ---- ---- .8355 -.0190 .8545 510 ---- ---- ---- ---- .8850 -.0190 .9040 515 ---- ---- ---- ---- .9345 -.0195 .9540 520 ---- ---- ---- ---- .9845 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E JAN23 Copper Weekly Friday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.4660 +.0195 1.4465 280 ---- ---- ---- ---- 1.4160 +.0195 1.3965 285 ---- ---- ---- ---- 1.3660 +.0195 1.3465 290 ---- ---- ---- ---- 1.3160 +.0195 1.2965 295 ---- ---- ---- ---- 1.2660 +.0195 1.2465 300 ---- ---- ---- ---- 1.2160 +.0195 1.1965 305 ---- ---- ---- ---- 1.1660 +.0195 1.1465 310 ---- ---- ---- ---- 1.1160 +.0195 1.0965 315 ---- ---- ---- ---- 1.0660 +.0195 1.0465 320 ---- ---- ---- ---- 1.0160 +.0195 .9965 325 ---- ---- ---- ---- .9660 +.0195 .9465 330 ---- ---- ---- ---- .9160 +.0195 .8965 335 ---- ---- ---- ---- .8660 +.0195 .8465 340 ---- ---- ---- ---- .8160 +.0195 .7965 345 ---- ---- ---- ---- .7660 +.0195 .7465 350 ---- ---- ---- ---- .7160 +.0195 .6965 355 ---- ---- ---- ---- .6660 +.0195 .6465 360 ---- ---- ---- ---- .6165 +.0200 .5965 365 ---- ---- ---- ---- .5665 +.0195 .5470 370 ---- ---- ---- ---- .5165 +.0195 .4970 375 ---- ---- ---- ---- .4665 +.0190 .4475 380 ---- ---- .3345A .3345A .4170 +.0190 .3980 13 385 ---- ---- ---- ---- .3670 +.0180 .3490 5 390 ---- .3210B .2380A .2380A .3180 +.0180 .3000 395 ---- ---- ---- ---- .2690 +.0170 .2520 400 ---- .2240B .1490A .1490A .2215 +.0155 .2060 405 ---- ---- .1100A .1100A .1760 +.0140 .1620 410 ---- .1345B .0770A .0770A .1340 +.0115 .1225 415 ---- .0970B .0515A .0515A .0970 +.0090 .0880 420 ---- .0660B .0330A .0330A .0660 +.0060 .0600 2 2 425 .0335 .0420B .0205A .0420B .0425 +.0035 3 .0390 3 2 430 .0190 .0255B .0125A .0255B .0260 +.0020 2 .0240 12 14 435 .0095 .0150B .0080A .0145 .0155 +.0010 4 .0145 4 4 440 ---- ---- .0050A .0050A .0090 +.0005 1 .0085 2 5 445 ---- ---- .0030A .0030A .0050 UNCH .0050 5 6 450 ---- ---- .0020A .0020A .0030 UNCH .0030 2 2 455 ---- ---- ---- ---- .0015 UNCH .0015 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 30 53 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 UNCH .0005 1 365 ---- ---- ---- ---- .0005 UNCH .0005 1 370 ---- ---- ---- ---- .0005 -.0005 .0010 32 375 ---- ---- ---- ---- .0005 -.0010 .0015 11 380 ---- ---- ---- ---- .0010 -.0010 .0020 32 385 ---- ---- ---- ---- .0015 -.0010 .0025 12 390 ---- .0045B .0030A .0045B .0020 -.0015 .0035 2 395 ---- .0085B .0040A .0085B .0030 -.0030 .0060 400 ---- .0155B .0060A .0155B .0055 -.0040 .0095 2 2 405 ---- .0270B .0100A .0270B .0100 -.0055 .0155 410 ---- .0440B .0170A .0440B .0180 -.0080 .0260 10 10 415 .0340 .0685B .0290A .0350B .0310 -.0105 1 .0415 420 .0795 .1000B .0470 .0470 .0500 -.0135 27 .0635 425 ---- .1375B .0745A .1340B .0765 -.0160 .0925 430 ---- .1795B .1070A .1795B .1100 -.0175 .1275 1 1 435 ---- .1785B .1465A .1785B .1495 -.0185 .1680 440 ---- .2715B .1905A .2715B .1930 -.0190 .2120 445 ---- ---- ---- ---- .2390 -.0195 .2585 450 ---- .3440B .2840A .3440B .2865 -.0195 .3060 455 ---- ---- ---- ---- .3355 -.0195 .3550 460 ---- ---- ---- ---- .3845 -.0195 .4040 465 ---- ---- ---- ---- .4345 -.0195 .4540 470 ---- ---- ---- ---- .4845 -.0195 .5040 475 ---- ---- ---- ---- .5345 -.0190 .5535 480 ---- ---- ---- ---- .5845 -.0190 .6035 485 ---- ---- ---- ---- .6340 -.0195 .6535 490 ---- ---- ---- ---- .6840 -.0195 .7035 495 ---- ---- ---- ---- .7340 -.0195 .7535 500 ---- ---- ---- ---- .7840 -.0195 .8035 505 ---- ---- ---- ---- .8340 -.0195 .8535 510 ---- ---- ---- ---- .8840 -.0195 .9035 515 ---- ---- ---- ---- .9340 -.0195 .9535 520 ---- ---- ---- ---- .9840 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 13 105 H3W JAN23 Copper Weekly Wednesday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.4660 +.0195 1.4465 280 ---- ---- ---- ---- 1.4160 +.0195 1.3965 285 ---- ---- ---- ---- 1.3660 +.0195 1.3465 290 ---- ---- ---- ---- 1.3160 +.0195 1.2965 295 ---- ---- ---- ---- 1.2660 +.0195 1.2465 300 ---- ---- ---- ---- 1.2160 +.0195 1.1965 305 ---- ---- ---- ---- 1.1660 +.0195 1.1465 310 ---- ---- ---- ---- 1.1160 +.0195 1.0965 315 ---- ---- ---- ---- 1.0660 +.0195 1.0465 320 ---- ---- ---- ---- 1.0160 +.0195 .9965 325 ---- ---- ---- ---- .9660 +.0195 .9465 330 ---- ---- ---- ---- .9160 +.0195 .8965 335 ---- ---- ---- ---- .8665 +.0200 .8465 340 ---- ---- ---- ---- .8165 +.0200 .7965 345 ---- ---- ---- ---- .7665 +.0200 .7465 350 ---- ---- ---- ---- .7165 +.0195 .6970 355 ---- ---- ---- ---- .6665 +.0195 .6470 360 ---- ---- ---- ---- .6165 +.0195 .5970 365 ---- ---- ---- ---- .5665 +.0195 .5470 370 ---- ---- ---- ---- .5165 +.0195 .4970 375 ---- ---- ---- ---- .4665 +.0190 .4475 380 ---- ---- ---- ---- .4165 +.0190 .3975 385 ---- ---- ---- ---- .3665 +.0185 .3480 5 390 ---- ---- .2350A .2350A .3170 +.0185 .2985 8 395 ---- ---- ---- ---- .2675 +.0175 .2500 400 ---- .2215B .1420A .1420A .2185 +.0165 .2020 3 405 ---- ---- .0995A .0995A .1705 +.0140 1 .1565 1 410 ---- ---- .0650A .0650A .1255 +.0110 .1145 415 ---- .0865B .0390A .0390A .0855 +.0075 .0780 6 26 420 .0260 .0525B .0220A .0525B .0530 +.0040 2 .0490 2 14 425 ---- ---- .0125A .0125A .0300 +.0015 1 .0285 1 2 430 ---- ---- .0070A .0070A .0155 UNCH 1 .0155 1 435 ---- ---- .0040A .0040A .0075 -.0010 .0085 440 ---- ---- .0025A .0025A .0035 -.0010 .0045 445 ---- ---- .0015A .0015A .0015 -.0010 .0025 450 ---- ---- ---- ---- .0005 -.0010 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 9 60 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 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 10 370 ---- ---- ---- ---- .0005 -.0005 .0010 2 375 ---- ---- ---- ---- .0005 -.0005 .0010 11 380 ---- ---- ---- ---- .0005 -.0010 .0015 385 ---- ---- ---- ---- .0005 -.0010 .0015 42 390 ---- ---- .0020A .0020A .0010 -.0015 .0025 42 395 ---- .0040B .0025A .0040B .0015 -.0020 1 .0035 2 2 400 ---- .0085B .0035A .0035A .0025 -.0035 12 .0060 405 ---- .0165B .0055A .0165B .0045 -.0060 .0105 410 ---- .0315B .0095A .0315B .0095 -.0085 .0180 1 415 .0530 .0555B .0185A .0185A .0195 -.0120 22 .0315 18 16 420 ---- .0885B .0350A .0885B .0370 -.0155 2 .0525 425 ---- .1290B .0615A .1245B .0640 -.0180 .0820 430 ---- .1735B .0965A .1735B .0995 -.0195 .1190 435 ---- ---- ---- ---- .1415 -.0205 .1620 440 ---- .2655B .1845A .2650B .1875 -.0205 .2080 445 ---- ---- ---- ---- .2355 -.0205 .2560 450 ---- ---- ---- ---- .2845 -.0200 .3045 455 ---- ---- ---- ---- .3345 -.0195 .3540 460 ---- ---- ---- ---- .3845 -.0195 .4040 465 ---- ---- ---- ---- .4345 -.0195 .4540 470 ---- ---- ---- ---- .4845 -.0195 .5040 475 ---- ---- ---- ---- .5345 -.0195 .5540 480 ---- ---- ---- ---- .5845 -.0195 .6040 485 ---- ---- ---- ---- .6345 -.0195 .6540 490 ---- ---- ---- ---- .6845 -.0195 .7040 495 ---- ---- ---- ---- .7345 -.0190 .7535 500 ---- ---- ---- ---- .7845 -.0190 .8035 505 ---- ---- ---- ---- .8345 -.0190 .8535 510 ---- ---- ---- ---- .8840 -.0195 .9035 515 ---- ---- ---- ---- .9340 -.0195 .9535 520 ---- ---- ---- ---- .9840 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 20 127 H4E JAN23 Copper Weekly Friday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4660 +.0195 1.4465 280 ---- ---- ---- ---- 1.4160 +.0195 1.3965 285 ---- ---- ---- ---- 1.3660 +.0195 1.3465 290 ---- ---- ---- ---- 1.3160 +.0195 1.2965 295 ---- ---- ---- ---- 1.2660 +.0195 1.2465 300 ---- ---- ---- ---- 1.2160 +.0195 1.1965 305 ---- ---- ---- ---- 1.1660 +.0195 1.1465 310 ---- ---- ---- ---- 1.1160 +.0195 1.0965 315 ---- ---- ---- ---- 1.0660 +.0195 1.0465 320 ---- ---- ---- ---- 1.0160 +.0195 .9965 325 ---- ---- ---- ---- .9660 +.0195 .9465 330 ---- ---- ---- ---- .9160 +.0195 .8965 335 ---- ---- ---- ---- .8660 +.0195 .8465 340 ---- ---- ---- ---- .8160 +.0195 .7965 345 ---- ---- ---- ---- .7660 +.0190 .7470 350 ---- ---- ---- ---- .7165 +.0195 .6970 355 ---- ---- ---- ---- .6665 +.0190 .6475 360 ---- ---- ---- ---- .6170 +.0195 .5975 365 ---- ---- ---- ---- .5670 +.0190 .5480 370 ---- ---- .4360A .4360A .5175 +.0190 .4985 375 ---- ---- ---- ---- .4685 +.0190 .4495 380 ---- .4220B .3400A .3400A .4195 +.0185 .4010 385 ---- ---- ---- ---- .3710 +.0180 .3530 20 390 ---- .3250B .2490A .2490A .3235 +.0170 .3065 5 395 ---- ---- ---- ---- .2775 +.0160 .2615 6 400 ---- .2340B .1685A .1685A .2335 +.0145 .2190 405 ---- .1925B .1335A .1335A .1925 +.0130 .1795 410 ---- .1545B .1035A .1035A .1545 +.0110 .1435 10 415 ---- .1220B .0785A .0785A .1215 +.0095 .1120 420 ---- .0925B .0580A .0580A .0925 +.0075 .0850 425 ---- .0685B .0420A .0420A .0690 +.0060 .0630 430 ---- .0495B .0295A .0295A .0500 +.0045 .0455 435 ---- .0345B .0210A .0210A .0360 +.0040 .0320 440 ---- .0240B .0145A .0145A .0250 +.0025 .0225 445 ---- .0165B .0100A .0100A .0175 +.0020 .0155 450 ---- .0110B .0070A .0070A .0120 +.0015 .0105 455 ---- ---- .0050A .0050A .0080 +.0010 .0070 460 ---- ---- .0040A .0040A .0055 +.0005 .0050 465 ---- ---- ---- ---- .0035 +.0005 .0030 470 ---- ---- ---- ---- .0025 +.0005 .0020 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 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 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- .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 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- ---- ---- .0015 -.0005 .0020 365 ---- ---- ---- ---- .0015 -.0005 .0020 370 ---- ---- ---- ---- .0020 -.0010 .0030 375 ---- .0045B ---- .0040B .0030 -.0005 .0035 380 ---- .0070B .0045A .0065B .0040 -.0010 .0050 9 385 ---- .0105B .0060A .0100B .0055 -.0015 .0070 390 ---- .0160B .0080A .0150B .0080 -.0020 .0100 2 395 ---- .0240B .0115A .0240B .0120 -.0030 .0150 400 ---- .0350B .0170A .0350B .0180 -.0045 .0225 405 ---- .0500B .0250A .0500B .0265 -.0065 .0330 410 ---- .0695B .0370A .0695B .0390 -.0085 .0475 415 ---- .0945B .0540A .0940B .0555 -.0100 .0655 420 ---- .1235B .0745A .1210B .0765 -.0120 .0885 10 10 425 ---- .1575B .1010A .1575B .1030 -.0135 .1165 430 ---- .1955B .1320A .1955B .1340 -.0150 .1490 435 ---- .1905B .1665A .1905B .1695 -.0160 .1855 440 ---- .2805B .2055A .2805B .2090 -.0165 .2255 445 ---- ---- ---- ---- .2510 -.0175 .2685 450 ---- .3730B .2930A .3730B .2955 -.0180 .3135 455 ---- ---- ---- ---- .3415 -.0185 .3600 460 ---- ---- ---- ---- .3890 -.0185 .4075 465 ---- ---- ---- ---- .4370 -.0190 .4560 470 ---- ---- ---- ---- .4860 -.0190 .5050 475 ---- ---- ---- ---- .5350 -.0195 .5545 480 ---- ---- ---- ---- .5845 -.0195 .6040 485 ---- ---- ---- ---- .6345 -.0190 .6535 490 ---- ---- ---- ---- .6840 -.0195 .7035 495 ---- ---- ---- ---- .7340 -.0195 .7535 500 ---- ---- ---- ---- .7840 -.0195 .8035 505 ---- ---- ---- ---- .8340 -.0195 .8535 510 ---- ---- ---- ---- .8840 -.0195 .9035 515 ---- ---- ---- ---- .9340 -.0195 .9535 520 ---- ---- ---- ---- .9840 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 21 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4660 +.0195 1.4465 280 ---- ---- ---- ---- 1.4160 +.0195 1.3965 285 ---- ---- ---- ---- 1.3660 +.0195 1.3465 290 ---- ---- ---- ---- 1.3160 +.0195 1.2965 295 ---- ---- ---- ---- 1.2660 +.0195 1.2465 300 ---- ---- ---- ---- 1.2160 +.0195 1.1965 305 ---- ---- ---- ---- 1.1660 +.0195 1.1465 310 ---- ---- ---- ---- 1.1160 +.0195 1.0965 315 ---- ---- ---- ---- 1.0660 +.0195 1.0465 320 ---- ---- ---- ---- 1.0160 +.0195 .9965 325 ---- ---- ---- ---- .9660 +.0195 .9465 330 ---- ---- ---- ---- .9160 +.0195 .8965 335 ---- ---- ---- ---- .8660 +.0195 .8465 340 ---- ---- ---- ---- .8160 +.0195 .7965 345 ---- ---- ---- ---- .7660 +.0195 .7465 350 ---- ---- ---- ---- .7160 +.0195 .6965 355 ---- ---- ---- ---- .6660 +.0190 .6470 360 ---- ---- ---- ---- .6160 +.0190 .5970 365 ---- ---- ---- ---- .5660 +.0190 .5470 370 ---- ---- ---- ---- .5165 +.0190 .4975 375 ---- ---- ---- ---- .4665 +.0185 .4480 380 ---- ---- .3355A .3355A .4170 +.0185 .3985 385 ---- ---- ---- ---- .3675 +.0180 .3495 5 390 ---- .3215B .2400A .2400A .3185 +.0180 .3005 2 395 ---- ---- .2325A .2325A .2705 +.0170 .2535 10 400 ---- .2255B .1525A .1525A .2240 +.0160 .2080 10 405 ---- .1685B .1150A .1150A .1795 +.0140 .1655 5 410 ---- .1385B .0830A .0830A .1385 +.0115 .1270 415 ---- .1030B .0575A .0575A .1020 +.0085 .0935 420 ---- .0720B .0390A .0390A .0720 +.0060 .0660 425 ---- .0485B .0250A .0250A .0485 +.0040 .0445 1 430 ---- .0310B .0160A .0160A .0315 +.0025 .0290 435 ---- .0190B .0100A .0100A .0200 +.0020 .0180 440 ---- .0115B .0065A .0065A .0120 +.0010 .0110 445 ---- ---- .0040A .0040A .0075 +.0010 .0065 450 ---- ---- .0030A .0030A .0045 +.0005 .0040 455 ---- ---- .0020A .0020A .0025 UNCH .0025 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 UNCH .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 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- .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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 10 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0005 .0010 20 370 ---- ---- ---- ---- .0005 -.0010 .0015 10 375 ---- ---- ---- ---- .0010 -.0005 .0015 20 380 ---- ---- .0020A .0020A .0015 -.0010 .0025 84 385 ---- .0035B .0025A .0035B .0020 -.0010 .0030 21 390 ---- .0065B .0030A .0065B .0030 -.0015 .0045 20 395 ---- .0115B .0045A .0115B .0050 -.0020 .0070 3 400 ---- .0195B .0075A .0195B .0080 -.0035 .0115 1 405 ---- .0320B .0125A .0320B .0135 -.0055 .0190 410 ---- .0500B .0210A .0500B .0225 -.0085 .0310 415 .0500 .0745B .0345A .0740B .0360 -.0110 2 .0470 420 ---- .1055B .0540A .1050B .0560 -.0135 .0695 425 ---- .1420B .0810A .1415B .0825 -.0155 .0980 430 ---- .1830B .1130A .1825B .1155 -.0170 .1325 435 ---- .1950B .1510A .1950B .1535 -.0180 .1715 440 ---- .2730B .1935A .2730B .1960 -.0185 .2145 445 ---- ---- ---- ---- .2410 -.0190 .2600 450 ---- .3660B .2850A .3650B .2880 -.0190 .3070 455 ---- ---- ---- ---- .3360 -.0195 .3555 460 ---- ---- ---- ---- .3850 -.0195 .4045 465 ---- ---- ---- ---- .4345 -.0195 .4540 470 ---- ---- ---- ---- .4840 -.0195 .5035 475 ---- ---- ---- ---- .5340 -.0195 .5535 480 ---- ---- ---- ---- .5840 -.0195 .6035 485 ---- ---- ---- ---- .6340 -.0195 .6535 490 ---- ---- ---- ---- .6840 -.0195 .7035 495 ---- ---- ---- ---- .7340 -.0195 .7535 500 ---- ---- ---- ---- .7840 -.0195 .8035 505 ---- ---- ---- ---- .8340 -.0195 .8535 510 ---- ---- ---- ---- .8840 -.0195 .9035 515 ---- ---- ---- ---- .9340 -.0195 .9535 520 ---- ---- ---- ---- .9840 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 189 H4W JAN23 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4660 +.0195 1.4465 280 ---- ---- ---- ---- 1.4160 +.0195 1.3965 285 ---- ---- ---- ---- 1.3660 +.0195 1.3465 290 ---- ---- ---- ---- 1.3160 +.0195 1.2965 295 ---- ---- ---- ---- 1.2660 +.0195 1.2465 300 ---- ---- ---- ---- 1.2160 +.0195 1.1965 305 ---- ---- ---- ---- 1.1660 +.0195 1.1465 310 ---- ---- ---- ---- 1.1160 +.0195 1.0965 315 ---- ---- ---- ---- 1.0660 +.0195 1.0465 320 ---- ---- ---- ---- 1.0160 +.0195 .9965 325 ---- ---- ---- ---- .9660 +.0195 .9465 330 ---- ---- ---- ---- .9160 +.0195 .8965 335 ---- ---- ---- ---- .8660 +.0195 .8465 340 ---- ---- ---- ---- .8160 +.0195 .7965 345 ---- ---- ---- ---- .7660 +.0195 .7465 350 ---- ---- ---- ---- .7160 +.0195 .6965 355 ---- ---- ---- ---- .6660 +.0190 .6470 360 ---- ---- ---- ---- .6160 +.0190 .5970 365 ---- ---- ---- ---- .5665 +.0190 .5475 370 ---- ---- ---- ---- .5165 +.0185 .4980 375 ---- ---- ---- ---- .4670 +.0185 .4485 380 ---- .4195B .3375A .3375A .4180 +.0185 .3995 385 ---- ---- ---- ---- .3690 +.0180 .3510 390 ---- .3230B .2440A .2440A .3210 +.0175 .3035 395 ---- ---- ---- ---- .2740 +.0170 .2570 400 ---- .2290B .1605A .1605A .2285 +.0155 .2130 405 ---- .1860B .1245A .1245A .1855 +.0135 .1720 410 ---- .1475B .0940A .0940A .1465 +.0115 .1350 415 ---- .1125B .0685A .0685A .1120 +.0090 .1030 420 ---- .0830B .0485A .0485A .0825 +.0070 .0755 425 ---- .0590B .0335A .0335A .0590 +.0050 .0540 430 ---- .0405B .0225A .0225A .0410 +.0035 .0375 435 ---- .0265B .0150A .0150A .0275 +.0025 .0250 10 10 440 ---- .0175B .0100A .0100A .0185 +.0020 .0165 445 ---- .0110B .0070A .0070A .0120 +.0015 .0105 450 ---- ---- .0045A .0045A .0080 +.0010 .0070 455 ---- ---- .0035A .0035A .0050 +.0005 .0045 460 ---- ---- .0025A .0025A .0035 +.0005 .0030 465 ---- ---- ---- ---- .0025 +.0005 .0020 470 ---- ---- ---- ---- .0015 +.0005 .0010 475 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0010 -.0005 .0015 370 ---- ---- ---- ---- .0010 -.0010 .0020 375 ---- ---- ---- ---- .0015 -.0010 .0025 380 ---- .0040B .0030A .0040B .0025 -.0010 .0035 385 ---- .0065B .0040A .0065B .0035 -.0015 .0050 390 ---- .0110B .0055A .0110B .0050 -.0020 .0070 395 ---- .0175B .0080A .0175B .0080 -.0030 .0110 400 ---- .0275B .0120A .0270B .0125 -.0045 .0170 405 ---- .0410B .0185A .0410B .0200 -.0060 .0260 410 ---- .0600B .0290A .0600B .0305 -.0080 .0385 415 .0600 .0845B .0445A .0845B .0460 -.0105 2 .0565 420 ---- .1145B .0650A .1130B .0665 -.0125 .0790 425 ---- .1490B .0915A .1490B .0930 -.0145 .1075 430 ---- .1885B .1225A .1885B .1250 -.0155 .1405 435 ---- ---- .1585A .1585A .1615 -.0170 .1785 440 ---- .2760B .1990A .2760B .2020 -.0180 .2200 445 ---- ---- ---- ---- .2460 -.0180 .2640 450 ---- .3710B .2885A .3710B .2915 -.0185 .3100 455 ---- ---- ---- ---- .3390 -.0185 .3575 460 ---- ---- ---- ---- .3870 -.0190 .4060 465 ---- ---- ---- ---- .4360 -.0190 .4550 470 ---- ---- ---- ---- .4850 -.0190 .5040 475 ---- ---- ---- ---- .5345 -.0195 .5540 480 ---- ---- ---- ---- .5845 -.0190 .6035 485 ---- ---- ---- ---- .6340 -.0195 .6535 490 ---- ---- ---- ---- .6840 -.0195 .7035 495 ---- ---- ---- ---- .7340 -.0195 .7535 500 ---- ---- ---- ---- .7840 -.0195 .8035 505 ---- ---- ---- ---- .8340 -.0195 .8535 510 ---- ---- ---- ---- .8840 -.0195 .9035 515 ---- ---- ---- ---- .9340 -.0195 .9535 520 ---- ---- ---- ---- .9840 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.4660 +.0195 1.4465 280 ---- ---- ---- ---- 1.4160 +.0195 1.3965 285 ---- ---- ---- ---- 1.3660 +.0195 1.3465 290 ---- ---- ---- ---- 1.3160 +.0195 1.2965 295 ---- ---- ---- ---- 1.2660 +.0195 1.2465 300 ---- ---- ---- ---- 1.2160 +.0195 1.1965 305 ---- ---- ---- ---- 1.1660 +.0195 1.1465 310 ---- ---- ---- ---- 1.1160 +.0195 1.0965 315 ---- ---- ---- ---- 1.0660 +.0195 1.0465 320 ---- ---- ---- ---- 1.0160 +.0195 .9965 325 ---- ---- ---- ---- .9660 +.0195 .9465 330 ---- ---- ---- ---- .9160 +.0195 .8965 335 ---- ---- ---- ---- .8660 +.0195 .8465 340 ---- ---- ---- ---- .8160 +.0190 .7970 345 ---- ---- ---- ---- .7665 +.0195 .7470 350 ---- ---- ---- ---- .7165 +.0190 .6975 355 ---- ---- ---- ---- .6665 +.0190 .6475 360 ---- ---- ---- ---- .6170 +.0190 .5980 365 ---- ---- ---- ---- .5675 +.0190 .5485 370 ---- .5020B .4370A .4370A .5180 +.0190 .4990 375 ---- ---- ---- ---- .4685 +.0180 .4505 10 380 ---- .4230B .3415A .3415A .4200 +.0180 .4020 11 385 ---- ---- ---- ---- .3720 +.0175 .3545 7 390 ---- .3265B .2520A .2520A .3250 +.0165 .3085 5 395 ---- ---- .2105A .2105A .2800 +.0160 .2640 400 ---- .2365B .1725A .1725A .2365 +.0140 .2225 11 405 ---- .1965B .1380A .1380A .1965 +.0130 .1835 410 ---- .1595B .1085A .1085A .1595 +.0110 .1485 10 415 ---- .1270B .0835A .0835A .1265 +.0090 .1175 420 ---- .0980B .0630A .0630A .0985 +.0080 .0905 20 425 ---- .0740B .0465A .0465A .0745 +.0060 .0685 430 ---- .0545B .0340A .0340A .0555 +.0050 .0505 435 ---- .0395B .0245A .0245A .0405 +.0035 .0370 440 ---- .0280B .0175A .0175A .0295 +.0030 .0265 445 ---- .0195B .0120A .0120A .0210 +.0025 .0185 450 ---- ---- .0085A .0085A .0150 +.0020 .0130 455 ---- ---- .0060A .0060A .0105 +.0015 .0090 460 ---- ---- .0045A .0045A .0075 +.0015 .0060 465 ---- ---- .0035A .0035A .0050 +.0010 .0040 470 ---- ---- ---- ---- .0035 +.0005 .0030 475 ---- ---- ---- ---- .0025 +.0005 .0020 480 ---- ---- ---- ---- .0015 +.0005 .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 +.0005 .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- .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 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- ---- ---- .0015 -.0005 .0020 360 ---- ---- ---- ---- .0015 -.0005 .0020 365 ---- ---- ---- ---- .0020 -.0005 .0025 370 ---- ---- .0030A .0030A .0025 -.0010 .0035 375 ---- .0055B .0040A .0055B .0030 -.0015 .0045 380 ---- .0080B .0050A .0080B .0045 -.0015 .0060 21 385 ---- .0120B .0070A .0120B .0065 -.0020 .0085 41 390 ---- .0185B .0095A .0185B .0095 -.0030 .0125 395 ---- .0270B .0135A .0270B .0145 -.0035 .0180 10 400 ---- .0390B .0200A .0390B .0210 -.0050 .0260 405 ---- .0550B .0290A .0550B .0305 -.0065 .0370 410 ---- .0750B .0420A .0750B .0435 -.0085 .0520 415 ---- .1000B .0590A .0995B .0605 -.0105 .0710 420 ---- .1295B .0800A .1290B .0825 -.0115 .0940 10 10 425 ---- .1625B .1060A .1615B .1085 -.0135 .1220 430 ---- .2000B .1370A .1995B .1395 -.0145 .1540 435 ---- .2405B .1715A .2390B .1745 -.0155 .1900 440 ---- .2835B .2105A .2835B .2130 -.0165 .2295 445 ---- .2725B .2520A .2520A .2545 -.0170 .2715 450 ---- .3745B .2955A .3745B .2985 -.0175 .3160 455 ---- ---- ---- ---- .3440 -.0180 .3620 460 ---- ---- ---- ---- .3905 -.0185 .4090 465 ---- ---- ---- ---- .4385 -.0185 .4570 470 ---- .5240B .4840A .5240B .4870 -.0185 .5055 475 ---- ---- ---- ---- .5360 -.0185 .5545 480 ---- ---- ---- ---- .5850 -.0190 .6040 485 ---- ---- ---- ---- .6345 -.0190 .6535 490 ---- ---- ---- ---- .6840 -.0195 .7035 495 ---- ---- ---- ---- .7340 -.0195 .7535 500 ---- ---- ---- ---- .7840 -.0195 .8035 505 ---- ---- ---- ---- .8340 -.0195 .8535 510 ---- ---- ---- ---- .8840 -.0195 .9035 515 ---- ---- ---- ---- .9340 -.0195 .9535 520 ---- ---- ---- ---- .9840 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 82 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.9660 +.0195 3.9465 050 ---- ---- ---- ---- 3.7160 +.0195 3.6965 075 ---- ---- ---- ---- 3.4660 +.0195 3.4465 100 ---- ---- ---- ---- 3.2160 +.0195 3.1965 125 ---- ---- ---- ---- 2.9660 +.0195 2.9465 150 ---- ---- ---- ---- 2.7160 +.0195 2.6965 175 ---- ---- ---- ---- 2.4660 +.0195 2.4465 200 ---- ---- ---- ---- 2.2160 +.0195 2.1965 220 ---- ---- ---- ---- 2.0160 +.0195 1.9965 225 ---- ---- ---- ---- 1.9660 +.0195 1.9465 230 ---- ---- ---- ---- 1.9160 +.0195 1.8965 235 ---- ---- ---- ---- 1.8660 +.0195 1.8465 240 ---- ---- ---- ---- 1.8160 +.0195 1.7965 245 ---- ---- ---- ---- 1.7660 +.0195 1.7465 250 ---- ---- ---- ---- 1.7160 +.0195 1.6965 255 ---- ---- ---- ---- 1.6660 +.0195 1.6465 260 ---- ---- ---- ---- 1.6160 +.0195 1.5965 265 ---- ---- ---- ---- 1.5660 +.0195 1.5465 270 ---- ---- ---- ---- 1.5160 +.0195 1.4965 275 ---- ---- ---- ---- 1.4660 +.0195 1.4465 280 ---- ---- ---- ---- 1.4160 +.0195 1.3965 285 ---- ---- ---- ---- 1.3660 +.0195 1.3465 290 ---- ---- ---- ---- 1.3160 +.0195 1.2965 295 ---- ---- ---- ---- 1.2660 +.0195 1.2465 300 ---- ---- ---- ---- 1.2160 +.0195 1.1965 305 ---- ---- ---- ---- 1.1660 +.0195 1.1465 310 ---- ---- ---- ---- 1.1160 +.0195 1.0965 1 315 ---- ---- ---- ---- 1.0660 +.0195 1.0465 316 ---- ---- ---- ---- 1.0565 +.0200 1.0365 317 ---- ---- ---- ---- 1.0465 +.0200 1.0265 318 ---- ---- ---- ---- 1.0365 +.0200 1.0165 319 ---- ---- ---- ---- 1.0265 +.0200 1.0065 320 ---- ---- ---- ---- 1.0165 +.0200 .9965 3 321 ---- ---- ---- ---- 1.0065 +.0200 .9865 322 ---- ---- ---- ---- .9965 +.0195 .9770 323 ---- ---- ---- ---- .9865 +.0195 .9670 324 ---- ---- ---- ---- .9765 +.0195 .9570 325 ---- ---- ---- ---- .9665 +.0195 .9470 1 326 ---- ---- ---- ---- .9565 +.0195 .9370 327 ---- ---- ---- ---- .9465 +.0195 .9270 328 ---- ---- ---- ---- .9365 +.0195 .9170 329 ---- ---- ---- ---- .9265 +.0195 .9070 330 ---- ---- ---- ---- .9165 +.0195 .8970 331 ---- ---- ---- ---- .9065 +.0195 .8870 332 ---- ---- ---- ---- .8965 +.0195 .8770 333 ---- ---- ---- ---- .8865 +.0195 .8670 334 ---- ---- ---- ---- .8765 +.0195 .8570 335 ---- ---- ---- ---- .8665 +.0190 .8475 10 336 ---- ---- ---- ---- .8565 +.0190 .8375 337 ---- ---- ---- ---- .8465 +.0190 .8275 338 ---- ---- ---- ---- .8365 +.0190 .8175 339 ---- ---- ---- ---- .8265 +.0190 .8075 340 ---- ---- ---- ---- .8165 +.0190 .7975 18 341 ---- ---- ---- ---- .8065 +.0190 .7875 8 342 ---- ---- ---- ---- .7970 +.0195 .7775 343 ---- ---- ---- ---- .7870 +.0195 .7675 344 ---- ---- ---- ---- .7770 +.0195 .7575 1 345 ---- ---- ---- ---- .7670 +.0195 .7475 12 346 ---- ---- ---- ---- .7570 +.0195 .7375 23 347 ---- ---- ---- ---- .7470 +.0195 .7275 348 ---- ---- ---- ---- .7370 +.0195 .7175 9 349 ---- ---- ---- ---- .7270 +.0195 .7075 8 350 ---- ---- ---- ---- .7170 +.0195 .6975 7 351 ---- ---- ---- ---- .7070 +.0195 .6875 352 ---- ---- ---- ---- .6970 +.0195 .6775 353 ---- ---- ---- ---- .6870 +.0195 2 .6675 2 354 ---- ---- ---- ---- .6770 +.0195 .6575 355 ---- ---- ---- ---- .6670 +.0195 2 .6475 3 356 ---- ---- ---- ---- .6570 +.0195 .6375 357 ---- ---- ---- ---- .6470 +.0195 .6275 358 ---- ---- ---- ---- .6370 +.0195 .6175 359 ---- ---- ---- ---- .6270 +.0195 .6075 360 ---- ---- ---- ---- .6170 +.0195 .5975 4 361 ---- ---- ---- ---- .6070 +.0195 .5875 362 ---- ---- ---- ---- .5970 +.0195 .5775 363 ---- ---- ---- ---- .5870 +.0190 .5680 10 364 ---- ---- ---- ---- .5770 +.0190 .5580 14 365 ---- ---- ---- ---- .5670 +.0190 .5480 245 366 ---- ---- ---- ---- .5570 +.0190 .5380 367 ---- ---- ---- ---- .5470 +.0190 .5280 368 ---- ---- ---- ---- .5375 +.0195 .5180 17 369 ---- ---- ---- ---- .5275 +.0190 .5085 10 370 ---- ---- .4350A .4350A .5175 +.0190 .4985 50 371 ---- ---- ---- ---- .5075 +.0190 .4885 10 372 ---- ---- ---- ---- .4980 +.0190 .4790 11 373 ---- ---- ---- ---- .4880 +.0190 .4690 374 ---- ---- ---- ---- .4780 +.0185 .4595 375 ---- ---- ---- ---- .4685 +.0190 .4495 83 376 ---- ---- ---- ---- .4585 +.0190 .4395 36 377 ---- ---- ---- ---- .4485 +.0185 .4300 10 378 ---- ---- ---- ---- .4385 +.0185 .4200 37 379 ---- ---- ---- ---- .4290 +.0185 .4105 24 380 ---- .4215B .3380A .3380A .4190 +.0185 7 .4005 427 381 ---- ---- ---- ---- .4095 +.0185 .3910 79 382 ---- ---- ---- ---- .3995 +.0185 .3810 92 383 ---- ---- ---- ---- .3900 +.0185 .3715 125 384 ---- ---- ---- ---- .3800 +.0185 .3615 37 385 ---- ---- ---- ---- .3705 +.0185 .3520 193 386 ---- ---- ---- ---- .3605 +.0180 .3425 12 387 ---- ---- ---- ---- .3510 +.0175 .3335 37 388 ---- ---- ---- ---- .3415 +.0175 .3240 63 389 ---- ---- ---- ---- .3320 +.0175 .3145 21 390 ---- .3240B .2460A .2460A .3225 +.0175 2 .3050 733 391 ---- ---- ---- ---- .3130 +.0170 .2960 61 392 ---- ---- ---- ---- .3035 +.0170 .2865 39 393 ---- ---- ---- ---- .2940 +.0165 .2775 34 394 ---- ---- ---- ---- .2850 +.0165 .2685 25 395 ---- ---- .2035A .2035A .2755 +.0160 .2595 1 100 396 ---- ---- .1950A .1950A .2665 +.0155 2 .2510 33 397 .2010 .2010 .1870A .2060B .2575 +.0155 1 .2420 94 398 ---- ---- .1790A .1790A .2485 +.0150 2 .2335 93 399 ---- ---- .1715A .1715A .2400 +.0150 .2250 41 400 ---- .2315B .1635A .1635A .2310 +.0145 3 .2165 4 850 401 ---- .2110B .1560A .1560A .2225 +.0145 .2080 26 402 ---- .2080B .1485A .1485A .2140 +.0140 10 .2000 10 128 403 ---- .2065B .1415A .1415A .2055 +.0135 .1920 10 97 404 ---- .1980B .1345A .1345A .1975 +.0135 .1840 10 169 405 ---- .1900B .1280A .1280A .1890 +.0130 .1760 309 406 ---- .1820B .1215A .1215A .1810 +.0125 .1685 19 157 407 .1305 .1740B .1150A .1245A .1730 +.0120 4 .1610 4 86 408 ---- .1660B .1090A .1090A .1655 +.0120 .1535 287 409 ---- .1585B .1030A .1030A .1580 +.0115 .1465 65 410 ---- .1515B .0975A .0975A .1505 +.0110 10 .1395 263 314 411 ---- .1440B .0920A .0920A .1435 +.0110 .1325 11 412 ---- .1370B .0870A .0870A .1365 +.0105 .1260 413 ---- .1300B .0815A .0815A .1295 +.0100 .1195 414 ---- .1235B .0770A .0770A .1230 +.0095 .1135 1 415 .0855 .1170B .0725A .0835A .1165 +.0090 8 .1075 2 219 416 ---- .1105B .0680A .0680A .1105 +.0090 .1015 160 150 417 ---- .1045B .0635A .0635A .1045 +.0085 .0960 154 32 418 ---- .0990B .0595A .0595A .0985 +.0080 .0905 64 55 419 ---- .0930B .0560A .0560A .0930 +.0075 .0855 12 420 .0735 .0880B .0525A .0855 .0875 +.0070 226 .0805 177 861 421 ---- .0825B .0490A .0490A .0825 +.0070 .0755 12 12 422 ---- .0775B .0455A .0455A .0775 +.0065 .0710 423 ---- .0725B .0425A .0425A .0725 +.0060 .0665 424 .0490 .0680B .0400A .0680B .0680 +.0060 10 .0620 425 .0450 .0635B .0370A .0635B .0640 +.0060 69 .0580 629 2088 426 ---- .0590B .0345A .0345A .0595 +.0050 .0545 5 5 427 ---- .0550B .0320A .0320A .0555 +.0050 .0505 428 ---- .0515B .0295A .0295A .0520 +.0050 .0470 15 15 429 .0330 .0475B .0275A .0275A .0485 +.0045 10 .0440 430 .0285 .0445B .0255A .0445B .0450 +.0040 159 .0410 80 1116 431 ---- .0415B .0235A .0235A .0420 +.0040 .0380 432 ---- .0385B .0220A .0220A .0390 +.0035 .0355 433 ---- .0355B .0205A .0205A .0365 +.0035 .0330 434 ---- .0330B .0190A .0190A .0340 +.0035 .0305 435 ---- .0305B .0175A .0175A .0315 +.0030 .0285 36 48 436 ---- .0285B .0160A .0160A .0290 +.0025 .0265 437 .0205 .0265B .0150A .0150A .0270 +.0025 10 .0245 438 ---- ---- ---- .0135A .0250 ---- ---- 439 ---- ---- ---- .0125A .0230 ---- ---- 440 ---- .0210B .0115A .0115A .0215 +.0020 .0195 5 100 445 ---- .0140B .0075A .0075A .0140 +.0010 .0130 26 450 .0095 .0095 .0050A .0090A .0095 +.0015 3 .0080 526 581 455 ---- .0055B .0035A .0035A .0060 +.0010 .0050 38 460 ---- .0035B .0025A .0025A .0040 +.0010 .0030 30 465 ---- ---- ---- ---- .0025 +.0005 .0020 13 470 ---- ---- ---- ---- .0015 +.0005 .0010 11 475 ---- ---- ---- .0010B .0010 +.0005 1 .0005 30 480 ---- ---- ---- ---- .0005 UNCH .0005 1 485 ---- ---- ---- ---- .0005 UNCH .0005 1 490 ---- ---- ---- ---- .0005 UNCH .0005 26 495 ---- ---- ---- ---- .0005 UNCH .0005 40 500 ---- ---- ---- ---- .0005 UNCH .0005 4 505 ---- ---- ---- ---- .0005 UNCH .0005 2 510 ---- ---- ---- ---- .0005 UNCH .0005 13 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 1 525 ---- ---- ---- ---- .0005 UNCH .0005 1 530 ---- ---- ---- ---- .0005 UNCH .0005 2 535 ---- ---- ---- ---- .0005 UNCH .0005 1 540 ---- ---- ---- ---- .0005 UNCH .0005 3 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 555 ---- ---- ---- ---- .0005 UNCH .0005 3 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 2 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 2 600 ---- ---- ---- ---- .0005 UNCH .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.9660 +.0195 3.9465 050 ---- ---- ---- ---- 3.7160 +.0195 3.6965 075 ---- ---- ---- ---- 3.4660 +.0195 3.4465 100 ---- ---- ---- ---- 3.2160 +.0195 3.1965 125 ---- ---- ---- ---- 2.9660 +.0195 2.9465 150 ---- ---- ---- ---- 2.7160 +.0195 2.6965 175 ---- ---- ---- ---- 2.4660 +.0195 2.4465 5 200 ---- ---- ---- ---- 2.2160 +.0195 2.1965 1 220 ---- ---- ---- ---- 2.0160 +.0195 1.9965 225 ---- ---- ---- ---- 1.9660 +.0195 1.9465 230 ---- ---- ---- ---- 1.9160 +.0195 1.8965 235 ---- ---- ---- ---- 1.8660 +.0195 1.8465 240 ---- ---- ---- ---- 1.8160 +.0195 1.7965 245 ---- ---- ---- ---- 1.7660 +.0195 1.7465 250 ---- ---- ---- ---- 1.7160 +.0195 1.6965 255 ---- ---- ---- ---- 1.6660 +.0195 1.6465 260 ---- ---- ---- ---- 1.6160 +.0195 1.5965 265 ---- ---- ---- ---- 1.5660 +.0195 1.5465 270 ---- ---- ---- ---- 1.5160 +.0195 1.4965 2 275 ---- ---- ---- ---- 1.4660 +.0195 1.4465 280 ---- ---- ---- ---- 1.4160 +.0195 1.3965 285 ---- ---- ---- ---- 1.3665 +.0195 1.3470 290 ---- ---- ---- ---- 1.3165 +.0195 1.2970 295 ---- ---- ---- ---- 1.2665 +.0195 1.2470 300 ---- ---- ---- ---- 1.2165 +.0195 1.1970 305 ---- ---- ---- ---- 1.1670 +.0195 1.1475 310 ---- ---- ---- ---- 1.1170 +.0195 1.0975 315 ---- ---- ---- ---- 1.0675 +.0195 1.0480 320 ---- ---- ---- ---- 1.0180 +.0195 .9985 4 325 ---- ---- ---- ---- .9685 +.0195 .9490 330 ---- ---- .8370A .8370A .9195 +.0195 .9000 335 ---- ---- ---- ---- .8700 +.0190 .8510 11 340 ---- .8245B .7395A .7395A .8210 +.0190 .8020 76 341 ---- ---- ---- ---- .8115 +.0190 .7925 342 ---- ---- ---- ---- .8015 +.0190 .7825 343 ---- ---- ---- ---- .7915 +.0185 .7730 344 ---- ---- ---- ---- .7820 +.0185 .7635 345 ---- ---- ---- ---- .7720 +.0185 .7535 24 346 ---- ---- ---- ---- .7625 +.0185 .7440 347 ---- ---- ---- ---- .7525 +.0180 .7345 348 ---- ---- ---- ---- .7430 +.0185 .7245 349 ---- ---- ---- ---- .7335 +.0185 .7150 350 ---- .7275B .6440A .6440A .7235 +.0180 .7055 62 351 ---- ---- ---- ---- .7140 +.0180 .6960 352 ---- ---- ---- ---- .7045 +.0180 .6865 353 ---- ---- ---- ---- .6950 +.0180 .6770 354 ---- ---- ---- ---- .6850 +.0175 .6675 1 355 ---- ---- ---- ---- .6755 +.0175 .6580 356 ---- ---- ---- ---- .6660 +.0175 .6485 20 357 ---- ---- ---- ---- .6565 +.0175 .6390 46 358 ---- ---- ---- ---- .6470 +.0175 .6295 359 ---- ---- ---- ---- .6375 +.0175 .6200 360 ---- .6310B .5510A .5510A .6280 +.0170 .6110 48 361 ---- ---- ---- ---- .6185 +.0170 .6015 362 ---- ---- ---- ---- .6095 +.0175 .5920 363 ---- ---- ---- ---- .6000 +.0170 .5830 364 ---- ---- ---- ---- .5905 +.0170 .5735 1 365 ---- ---- ---- ---- .5815 +.0170 .5645 5 330 366 ---- ---- ---- ---- .5720 +.0165 .5555 367 ---- ---- ---- ---- .5630 +.0165 .5465 75 368 ---- ---- ---- ---- .5535 +.0160 .5375 369 ---- ---- ---- ---- .5445 +.0160 .5285 370 ---- .5375B .4615A .4615A .5355 +.0160 16 .5195 912 371 ---- ---- ---- ---- .5265 +.0160 .5105 372 ---- ---- ---- ---- .5175 +.0160 .5015 10 373 ---- ---- ---- ---- .5085 +.0160 .4925 26 374 ---- ---- ---- ---- .4995 +.0155 .4840 375 ---- .4935B .4640A .4640A .4905 +.0155 70 .4750 1272 376 ---- ---- ---- ---- .4815 +.0150 .4665 377 ---- ---- ---- ---- .4730 +.0150 .4580 4 378 ---- ---- .3950A .3950A .4640 +.0145 .4495 22 379 ---- ---- .3865A .3865A .4555 +.0150 .4405 10 380 ---- .4480B .3780A .3780A .4465 +.0145 .4320 253 381 ---- ---- .3705A .3705A .4380 +.0145 .4235 35 382 ---- ---- .3630A .3630A .4295 +.0140 .4155 53 383 ---- ---- .3550A .3550A .4210 +.0140 .4070 15 384 ---- ---- .3470A .3470A .4125 +.0135 .3990 1 5 385 ---- .3990B .3395A .3395A .4040 +.0135 .3905 100 607 386 ---- .3950B .3320A .3320A .3960 +.0135 .3825 1 78 387 ---- .3890B .3245A .3245A .3875 +.0130 .3745 13 388 ---- .3810B .3165A .3165A .3795 +.0130 .3665 46 389 ---- .3730B .3090A .3090A .3715 +.0125 .3590 390 ---- .3650B .3020A .3020A .3635 +.0125 .3510 2638 391 ---- .3570B .2945A .2945A .3555 +.0120 .3435 1 19 392 ---- .3485B .2875A .2875A .3480 +.0125 .3355 8 393 ---- .3415B .2805A .2805A .3400 +.0120 .3280 8 394 ---- .3330B .2740A .2740A .3325 +.0120 .3205 12 395 ---- .3255B .2670A .2670A .3250 +.0115 20 .3135 342 396 ---- .3185B .2605A .2605A .3175 +.0115 .3060 15 397 ---- .3110B .2540A .2540A .3100 +.0110 .2990 77 398 ---- .3030B .2475A .2475A .3025 +.0105 .2920 13 399 ---- .2965B .2415A .2415A .2955 +.0105 .2850 42 400 .2685 .2890B .2345A .2345A .2885 +.0105 40 .2780 665 3080 401 ---- .2820B .2290A .2290A .2815 +.0100 .2715 6 402 ---- .2750B .2230A .2230A .2745 +.0095 .2650 8 403 ---- .2685B .2170A .2170A .2680 +.0095 .2585 10 65 404 ---- .2615B .2115A .2115A .2615 +.0095 .2520 10 46 405 .2525 .2545B .2055A .2545B .2545 +.0090 13 .2455 307 406 ---- .2485B .2000A .2000A .2485 +.0090 .2395 3 21 407 ---- .2420B .1945A .1945A .2420 +.0090 .2330 83 408 ---- .2355B .1890A .1890A .2355 +.0085 10 .2270 727 1199 409 ---- .2295B .1835A .1835A .2295 +.0085 .2210 108 410 ---- .2235B .1785A .1785A .2235 +.0080 .2155 1482 411 .1880 .2175B .1735A .1865A .2175 +.0080 1 .2095 412 ---- .2120B .1685A .1685A .2120 +.0080 .2040 413 ---- .2060B .1635A .1635A .2065 +.0080 .1985 220 414 ---- .2005B .1590A .1590A .2005 +.0075 .1930 10 415 .1930 .1950B .1545A .1930 .1955 +.0080 76 .1875 105 440 416 ---- .1895B .1500A .1500A .1900 +.0075 .1825 12 417 ---- .1840B .1455A .1455A .1845 +.0075 27 .1770 418 ---- .1790B .1410A .1410A .1795 +.0075 .1720 16 16 419 .1535 .1740B .1370A .1740B .1745 +.0070 14 .1675 420 .1485 .1690B .1330A .1690B .1695 +.0070 128 .1625 65 1238 421 ---- .1640B .1290A .1290A .1645 +.0065 .1580 422 ---- .1595B .1250A .1250A .1600 +.0065 .1535 20 423 ---- .1545B .1215A .1215A .1550 +.0060 .1490 424 ---- .1500B .1180A .1180A .1505 +.0060 .1445 13 13 425 .1360 .1460B .1145A .1460B .1460 +.0055 181 .1405 69 4858 426 ---- .1415B .1105A .1105A .1415 +.0055 .1360 427 .1350 .1370B .1075A .1370B .1375 +.0055 15 .1320 428 ---- .1330B .1040A .1040A .1330 +.0050 .1280 429 ---- .1290B .1005A .1005A .1290 +.0045 .1245 430 .1050 .1250 .0975A .1245A .1250 +.0045 20 .1205 17 587 431 ---- .1210B .0940A .0940A .1215 +.0045 .1170 432 ---- .1170B .0910A .0910A .1175 +.0045 .1130 433 ---- .1135B .0880A .0880A .1140 +.0045 .1095 434 ---- .1095B .0855A .0855A .1105 +.0045 .1060 435 .1005 .1065 .0825A .1060B .1070 +.0040 6 .1030 32 1636 436 ---- .1030B .0800A .0800A .1035 +.0040 .0995 437 ---- .0995B .0775A .0775A .1000 +.0035 .0965 438 ---- ---- ---- .0750A .0970 ---- ---- 439 ---- ---- ---- .0725A .0940 ---- ---- 440 .0860 .0900B .0700A .0700A .0910 +.0040 60 .0870 1664 2534 445 ---- .0760B .0590A .0590A .0770 +.0035 .0735 5 1064 450 .0490 .0635B .0480A .0630 .0645 +.0030 113 .0615 1820 5845 455 .0495 .0530B .0410A .0485A .0540 +.0025 12 .0515 10 460 .0420 .0440B .0330 .0440B .0450 +.0025 2 .0425 494 950 465 .0280 .0360B .0275 .0360B .0375 +.0020 7 .0355 17 464 470 .0280 .0295 .0225 .0295 .0310 +.0020 110 .0290 28 1154 475 ---- ---- .0195A .0195A .0255 +.0015 108 .0240 306 1682 480 ---- .0200B .0160A .0160A .0210 +.0015 22 .0195 834 485 ---- .0165B .0135A .0135A .0175 +.0015 1 .0160 50 68 490 ---- .0135B .0110A .0110A .0145 +.0015 .0130 17 495 ---- .0110B .0090A .0090A .0120 +.0015 .0105 2 500 ---- ---- .0075A .0075A .0095 +.0005 .0090 30 113 505 ---- ---- .0065A .0065A .0080 +.0005 .0075 2 510 ---- ---- .0055A .0055A .0065 +.0005 10 .0060 10 10 515 .0060 .0060 .0050A .0060 .0055 UNCH 2 .0055 2 520 ---- ---- .0040A .0040A .0045 UNCH .0045 5 525 ---- ---- ---- ---- .0040 UNCH .0040 530 ---- ---- ---- ---- .0030 -.0005 .0035 535 ---- ---- ---- ---- .0025 -.0005 .0030 1 540 ---- ---- ---- ---- .0025 -.0005 .0030 8 545 ---- ---- ---- ---- .0020 -.0005 2 .0025 550 ---- ---- ---- ---- .0015 -.0005 .0020 32 555 ---- ---- ---- ---- .0015 -.0005 .0020 560 ---- ---- ---- ---- .0010 -.0010 .0020 565 ---- ---- ---- ---- .0010 -.0005 .0015 570 ---- ---- ---- ---- .0010 -.0005 .0015 575 ---- ---- ---- ---- .0005 -.0010 .0015 580 ---- ---- ---- ---- .0005 -.0010 .0015 585 ---- ---- ---- ---- .0005 -.0005 .0010 600 ---- ---- ---- ---- .0005 -.0005 .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 ---- ---- ---- ---- 3.9705 +.0195 3.9510 050 ---- ---- ---- ---- 3.7205 +.0195 3.7010 075 ---- ---- ---- ---- 3.4705 +.0195 3.4510 100 ---- ---- ---- ---- 3.2205 +.0195 3.2010 125 ---- ---- ---- ---- 2.9705 +.0195 2.9510 150 ---- ---- ---- ---- 2.7205 +.0195 2.7010 175 ---- ---- ---- ---- 2.4705 +.0195 2.4510 200 ---- ---- ---- ---- 2.2205 +.0195 2.2010 220 ---- ---- ---- ---- 2.0205 +.0195 2.0010 225 ---- ---- ---- ---- 1.9705 +.0195 1.9510 230 ---- ---- ---- ---- 1.9205 +.0195 1.9010 235 ---- ---- ---- ---- 1.8705 +.0195 1.8510 240 ---- ---- ---- ---- 1.8205 +.0195 1.8010 245 ---- ---- ---- ---- 1.7705 +.0195 1.7510 250 ---- ---- ---- ---- 1.7205 +.0195 1.7010 255 ---- ---- ---- ---- 1.6705 +.0195 1.6510 260 ---- ---- ---- ---- 1.6205 +.0195 1.6010 265 ---- ---- ---- ---- 1.5705 +.0195 1.5510 270 ---- ---- ---- ---- 1.5205 +.0195 1.5010 275 ---- ---- ---- ---- 1.4705 +.0195 1.4510 280 ---- ---- ---- ---- 1.4205 +.0190 1.4015 285 ---- ---- ---- ---- 1.3710 +.0195 1.3515 290 ---- ---- ---- ---- 1.3210 +.0190 1.3020 295 ---- ---- ---- ---- 1.2715 +.0190 1.2525 300 ---- ---- ---- ---- 1.2220 +.0190 1.2030 305 ---- ---- ---- ---- 1.1730 +.0190 1.1540 310 ---- ---- 1.0435A 1.0435A 1.1235 +.0185 1.1050 315 ---- ---- ---- ---- 1.0745 +.0185 1.0560 320 ---- 1.0295B .9465A .9465A 1.0260 +.0185 1.0075 325 ---- ---- ---- ---- .9775 +.0180 .9595 330 ---- .9325B .8515A .8515A .9295 +.0175 .9120 335 ---- ---- ---- ---- .8820 +.0170 .8650 6 340 ---- .8375B .7585A .7585A .8350 +.0170 .8180 16 345 ---- ---- ---- ---- .7885 +.0165 .7720 350 ---- .7445B .6685A .6685A .7425 +.0160 .7265 19 355 ---- ---- ---- ---- .6970 +.0150 .6820 17 356 ---- ---- ---- ---- .6880 +.0150 .6730 357 ---- ---- ---- ---- .6790 +.0145 .6645 358 ---- ---- ---- ---- .6705 +.0150 .6555 359 ---- ---- ---- ---- .6615 +.0145 .6470 360 ---- .6540B .5825A .5825A .6530 +.0145 .6385 361 ---- ---- ---- ---- .6440 +.0145 .6295 362 ---- ---- ---- ---- .6355 +.0145 .6210 363 ---- ---- ---- ---- .6265 +.0140 .6125 364 ---- ---- ---- ---- .6180 +.0140 .6040 365 ---- ---- .5420A .5420A .6095 +.0140 .5955 56 366 ---- ---- .5340A .5340A .6010 +.0135 .5875 367 ---- ---- .5260A .5260A .5925 +.0135 .5790 1 368 ---- ---- .5180A .5180A .5840 +.0135 .5705 369 ---- ---- .5100A .5100A .5755 +.0130 .5625 370 ---- .5680B .5015A .5015A .5675 +.0130 .5545 1 371 ---- ---- .4945A .4945A .5590 +.0130 .5460 372 ---- .5450B .4870A .4870A .5510 +.0130 .5380 373 ---- .5415B .4790A .4790A .5425 +.0125 .5300 7 374 ---- .5335B .4715A .4715A .5345 +.0125 .5220 375 ---- .5265B .4640A .4640A .5265 +.0125 .5140 376 ---- .5180B .4565A .4565A .5185 +.0120 .5065 377 ---- .5100B .4490A .4490A .5105 +.0120 .4985 378 ---- .5020B .4415A .4415A .5025 +.0115 .4910 379 ---- .4945B .4345A .4345A .4950 +.0120 .4830 380 ---- .4870B .4260A .4260A .4870 +.0115 .4755 44 381 ---- .4790B .4190A .4190A .4795 +.0115 .4680 19 382 ---- .4715B .4120A .4120A .4715 +.0110 .4605 383 ---- .4640B .4050A .4050A .4640 +.0110 .4530 384 ---- .4565B .3980A .3980A .4565 +.0110 .4455 385 ---- .4490B .3910A .3910A .4490 +.0105 .4385 15 386 ---- .4415B .3840A .3840A .4415 +.0105 .4310 387 ---- .4340B .3775A .3775A .4345 +.0105 .4240 388 ---- .4270B .3705A .3705A .4270 +.0100 .4170 389 ---- .4195B .3640A .3640A .4200 +.0100 .4100 390 ---- .4120B .3575A .3575A .4130 +.0100 .4030 260 391 ---- .4055B .3510A .3510A .4055 +.0095 .3960 2 392 ---- .3980B .3450A .3450A .3985 +.0095 .3890 393 ---- .3910B .3385A .3385A .3920 +.0095 .3825 394 ---- .3845B .3325A .3325A .3850 +.0090 .3760 395 ---- .3775B .3260A .3260A .3780 +.0090 .3690 21 396 ---- .3705B .3200A .3200A .3715 +.0090 .3625 397 ---- .3645B .3140A .3140A .3650 +.0090 .3560 398 ---- .3580B .3085A .3085A .3580 +.0080 .3500 7 399 ---- .3510B .3025A .3025A .3515 +.0080 .3435 400 ---- .3450B .2970A .2970A .3450 +.0075 16 .3375 1 979 401 ---- .3385B .2910A .2910A .3390 +.0080 .3310 402 ---- .3320B .2855A .2855A .3325 +.0075 .3250 403 ---- .3260B .2800A .2800A .3265 +.0075 .3190 404 ---- .3200B .2745A .2745A .3205 +.0075 .3130 405 ---- .3140B .2690A .2690A .3140 +.0070 .3070 21 406 ---- .3070B .2640A .2640A .3085 +.0070 .3015 10 30 407 ---- .3015B .2585A .2585A .3025 +.0070 .2955 408 ---- .2965B .2535A .2535A .2965 +.0065 .2900 409 ---- .2905B .2480A .2480A .2910 +.0065 .2845 410 ---- .2850B .2430A .2430A .2850 +.0060 .2790 3 244 411 ---- .2795B .2380A .2380A .2795 +.0060 .2735 412 ---- .2735B .2335A .2335A .2740 +.0060 .2680 413 ---- .2680B .2285A .2285A .2685 +.0060 .2625 414 ---- .2630B .2240A .2240A .2630 +.0055 .2575 2 415 ---- .2575B .2190A .2190A .2580 +.0060 .2520 68 416 ---- .2520B .2145A .2145A .2525 +.0055 .2470 417 ---- .2470B .2100A .2100A .2475 +.0055 .2420 418 ---- .2420B .2055A .2055A .2425 +.0055 .2370 419 ---- .2370B .2010A .2010A .2375 +.0050 .2325 420 ---- .2320B .1970A .1970A .2325 +.0050 .2275 78 313 421 ---- .2270B .1925A .1925A .2280 +.0050 .2230 422 ---- .2225B .1885A .1885A .2230 +.0050 .2180 423 ---- .2175B .1845A .1845A .2185 +.0050 .2135 424 ---- .2130B .1805A .1805A .2135 +.0045 .2090 425 ---- .2085B .1765A .1765A .2090 +.0045 16 .2045 1 509 426 ---- .2040B .1725A .1725A .2045 +.0045 .2000 427 ---- .1995B .1690A .1690A .2005 +.0045 .1960 428 ---- .1950B .1650A .1650A .1960 +.0045 .1915 13 13 429 ---- .1910B .1615A .1615A .1915 +.0040 .1875 430 .1690 .1865B .1580A .1865B .1875 +.0040 165 .1835 561 431 ---- .1825B .1545A .1545A .1835 +.0040 .1795 432 ---- .1785B .1510A .1510A .1795 +.0040 .1755 433 ---- .1745B .1475A .1475A .1755 +.0040 .1715 434 ---- .1710B .1440A .1440A .1715 +.0035 .1680 435 .1495 .1670B .1410A .1670B .1675 +.0035 165 .1640 205 436 ---- .1635B .1375A .1375A .1640 +.0035 .1605 437 ---- .1595B .1345A .1345A .1600 +.0030 .1570 438 ---- ---- ---- .1315A .1565 ---- ---- 439 ---- ---- ---- .1285A .1530 ---- ---- 440 ---- .1490B .1255A .1255A .1495 +.0030 .1465 248 445 ---- .1325B .1115A .1115A .1330 +.0025 .1305 31 450 .1150 .1175B .0985A .1160 .1180 +.0020 3 .1160 787 4146 455 ---- .1045B .0875A .0875A .1045 +.0020 .1025 10 460 ---- .0920B .0770A .0770A .0925 +.0015 .0910 1503 1572 465 ---- .0815B .0680A .0680A .0820 +.0015 .0805 29 470 ---- .0720B .0600A .0600A .0720 +.0010 .0710 10 475 .0570 .0635B .0525A .0635B .0635 +.0010 10 .0625 151 637 480 .0500 .0555B .0465A .0555B .0560 +.0010 10 .0550 41 485 ---- .0490B .0410A .0410A .0495 +.0010 .0485 37 490 ---- .0430B .0360A .0360A .0435 +.0010 .0425 495 ---- .0380B .0315A .0315A .0380 +.0005 .0375 17 500 .0335 .0335 .0280A .0335 .0335 +.0005 10 .0330 738 3335 505 ---- ---- .0245A .0245A .0295 +.0005 .0290 510 ---- ---- .0215A .0215A .0260 +.0005 .0255 515 ---- ---- .0190A .0190A .0225 UNCH .0225 28 520 ---- .0200B .0170A .0170A .0200 +.0005 .0195 10 20 525 ---- .0175B .0150A .0150A .0175 +.0005 .0170 20 530 ---- .0155B .0135A .0135A .0155 +.0005 .0150 1500 1509 535 ---- ---- .0120A .0120A .0135 UNCH .0135 540 ---- ---- .0105A .0105A .0120 UNCH .0120 1 545 ---- ---- .0095A .0095A .0110 +.0005 .0105 10 550 ---- ---- .0085A .0085A .0095 UNCH .0095 3 555 ---- ---- .0080A .0080A .0085 UNCH .0085 200 560 ---- ---- .0070A .0070A .0075 UNCH .0075 1 565 ---- ---- .0065A .0065A .0070 UNCH .0070 10 570 ---- ---- ---- ---- .0060 UNCH .0060 575 ---- ---- ---- ---- .0055 UNCH .0055 11 580 ---- ---- ---- ---- .0050 UNCH .0050 600 ---- ---- ---- ---- .0035 UNCH .0035 1 1 625 ---- ---- ---- ---- .0020 UNCH .0020 650 ---- ---- ---- ---- .0015 UNCH .0015 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9705 +.0195 3.9510 050 ---- ---- ---- ---- 3.7205 +.0195 3.7010 075 ---- ---- ---- ---- 3.4705 +.0195 3.4510 100 ---- ---- ---- ---- 3.2205 +.0195 3.2010 125 ---- ---- ---- ---- 2.9705 +.0195 2.9510 150 ---- ---- ---- ---- 2.7205 +.0195 2.7010 175 ---- ---- ---- ---- 2.4705 +.0195 2.4510 200 ---- ---- ---- ---- 2.2205 +.0195 2.2010 220 ---- ---- ---- ---- 2.0205 +.0195 2.0010 225 ---- ---- ---- ---- 1.9705 +.0195 1.9510 230 ---- ---- ---- ---- 1.9205 +.0195 1.9010 235 ---- ---- ---- ---- 1.8705 +.0195 1.8510 240 ---- ---- ---- ---- 1.8205 +.0195 1.8010 245 ---- ---- ---- ---- 1.7705 +.0195 1.7510 250 ---- ---- ---- ---- 1.7205 +.0195 1.7010 255 ---- ---- ---- ---- 1.6705 +.0195 1.6510 260 ---- ---- ---- ---- 1.6205 +.0195 1.6010 265 ---- ---- ---- ---- 1.5705 +.0195 1.5510 270 ---- ---- ---- ---- 1.5205 +.0190 1.5015 275 ---- ---- ---- ---- 1.4710 +.0195 1.4515 280 ---- ---- ---- ---- 1.4215 +.0195 1.4020 285 ---- ---- ---- ---- 1.3720 +.0195 1.3525 290 ---- ---- ---- ---- 1.3225 +.0190 1.3035 295 ---- ---- ---- ---- 1.2735 +.0190 1.2545 300 ---- 1.2085B 1.1450A 1.1450A 1.2245 +.0190 1.2055 305 ---- ---- ---- ---- 1.1755 +.0185 1.1570 310 ---- 1.1305B 1.0485A 1.0485A 1.1275 +.0185 1.1090 315 ---- ---- ---- ---- 1.0795 +.0180 1.0615 320 ---- 1.0345B .9545A .9545A 1.0315 +.0175 1.0140 325 ---- ---- ---- ---- .9845 +.0170 .9675 330 ---- .9400B .8625A .8625A .9380 +.0170 .9210 335 ---- ---- ---- ---- .8920 +.0165 .8755 340 ---- .8480B .7735A .7735A .8465 +.0155 .8310 345 ---- ---- ---- ---- .8020 +.0155 .7865 350 ---- .7590B .6880A .6880A .7580 +.0145 .7435 110 110 355 ---- ---- ---- ---- .7150 +.0140 .7010 4 360 ---- .6730B .6065A .6065A .6730 +.0135 .6595 365 ---- .6305B .5685A .5685A .6320 +.0125 .6195 4 370 ---- .5915B .5300A .5300A .5920 +.0115 .5805 25 375 ---- .5520B .4935A .4935A .5535 +.0110 .5425 28 380 ---- .5150B .4590A .4590A .5165 +.0105 .5060 185 385 ---- .4795B .4255A .4255A .4805 +.0095 .4710 22 390 ---- .4450B .3940A .3940A .4465 +.0090 6 .4375 34 395 ---- .4120B .3640A .3640A .4135 +.0075 .4060 21 400 ---- .3810B .3360A .3360A .3825 +.0070 .3755 2 158 405 ---- .3510B .3095A .3095A .3530 +.0065 .3465 10 410 ---- .3245B .2835A .2835A .3250 +.0055 .3195 1 415 ---- .2980B .2600A .2600A .2985 +.0050 .2935 2 2 420 ---- .2730B .2380A .2380A .2740 +.0045 .2695 220 246 425 ---- .2500B .2170A .2170A .2505 +.0040 10 .2465 387 430 .2190 .2285B .1980A .2285B .2290 +.0035 5 .2255 150 171 435 ---- .2080B .1805A .1805A .2090 +.0030 .2060 16 440 ---- .1895B .1640A .1640A .1905 +.0030 12 .1875 54 445 ---- .1720B .1485A .1485A .1730 +.0025 .1705 8 450 ---- .1565B .1350A .1350A .1575 +.0025 10 .1550 2 52 455 ---- .1415B .1220A .1220A .1425 +.0020 .1405 460 ---- .1285B .1105A .1105A .1295 +.0020 .1275 14 465 ---- .1160B .1000A .1000A .1170 +.0015 .1155 470 ---- .1050B .0900A .0900A .1060 +.0015 3 .1045 47 475 ---- .0950B .0815A .0815A .0955 +.0010 .0945 211 480 ---- ---- .0735A .0735A .0865 +.0010 .0855 10 12 485 ---- ---- .0660A .0660A .0780 +.0010 .0770 3 3 490 ---- ---- .0595A .0595A .0705 +.0010 .0695 3 113 495 ---- ---- .0540A .0540A .0635 +.0005 .0630 3 3 500 ---- ---- .0485A .0485A .0570 +.0005 .0565 3 260 505 ---- ---- .0440A .0440A .0515 +.0005 .0510 10 510 ---- ---- .0395A .0395A .0465 +.0005 .0460 110 110 515 ---- ---- .0360A .0360A .0415 UNCH .0415 520 ---- ---- .0325A .0325A .0375 UNCH .0375 5 525 .0335 .0365 .0295A .0355A .0340 UNCH 115 .0340 10 530 ---- .0310B .0265A .0265A .0305 UNCH .0305 10 535 ---- .0280B .0240A .0240A .0275 UNCH .0275 10 540 ---- ---- .0220A .0220A .0250 UNCH .0250 545 ---- ---- .0200A .0200A .0225 UNCH .0225 550 ---- ---- .0185A .0185A .0205 UNCH .0205 26 555 ---- ---- .0165A .0165A .0185 UNCH .0185 560 ---- .0170B .0150A .0150A .0165 UNCH .0165 11 565 ---- ---- .0140A .0140A .0150 UNCH .0150 10 570 ---- ---- .0130A .0130A .0135 UNCH .0135 575 ---- ---- .0120A .0120A .0125 UNCH .0125 580 ---- ---- .0110A .0110A .0115 UNCH .0115 600 ---- ---- ---- ---- .0080 UNCH 3 .0080 5 625 ---- ---- ---- ---- .0055 UNCH .0055 650 ---- ---- ---- ---- .0040 +.0005 .0035 675 ---- ---- ---- ---- .0030 +.0005 .0025 700 ---- ---- ---- ---- .0025 +.0005 .0020 725 ---- ---- ---- ---- .0020 +.0005 .0015 750 ---- ---- ---- ---- .0015 +.0005 .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 +.0005 .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.9735 +.0195 3.9540 050 ---- ---- ---- ---- 3.7235 +.0195 3.7040 075 ---- ---- ---- ---- 3.4735 +.0195 3.4540 100 ---- ---- ---- ---- 3.2235 +.0195 3.2040 125 ---- ---- ---- ---- 2.9735 +.0195 2.9540 150 ---- ---- ---- ---- 2.7235 +.0195 2.7040 175 ---- ---- ---- ---- 2.4735 +.0195 2.4540 200 ---- ---- ---- ---- 2.2235 +.0195 2.2040 220 ---- ---- ---- ---- 2.0235 +.0195 2.0040 225 ---- ---- ---- ---- 1.9735 +.0195 1.9540 230 ---- ---- ---- ---- 1.9235 +.0195 1.9040 235 ---- ---- ---- ---- 1.8735 +.0195 1.8540 240 ---- ---- ---- ---- 1.8235 +.0195 1.8040 245 ---- ---- ---- ---- 1.7735 +.0195 1.7540 250 ---- ---- ---- ---- 1.7235 +.0195 1.7040 255 ---- ---- ---- ---- 1.6735 +.0195 1.6540 260 ---- ---- ---- ---- 1.6235 +.0190 1.6045 1 265 ---- ---- ---- ---- 1.5740 +.0190 1.5550 270 ---- ---- ---- ---- 1.5245 +.0190 1.5055 275 ---- ---- ---- ---- 1.4750 +.0185 1.4565 280 ---- ---- ---- ---- 1.4260 +.0185 1.4075 285 ---- ---- ---- ---- 1.3770 +.0185 1.3585 290 ---- 1.3310B 1.2495A 1.2495A 1.3280 +.0180 1.3100 295 ---- ---- ---- ---- 1.2795 +.0175 1.2620 300 ---- 1.2345B 1.1540A 1.1540A 1.2315 +.0170 1.2145 305 ---- ---- ---- ---- 1.1840 +.0170 1.1670 310 ---- 1.1390B 1.0600A 1.0600A 1.1365 +.0165 1.1200 315 ---- ---- ---- ---- 1.0900 +.0165 1.0735 320 ---- 1.0450B .9685A .9685A 1.0435 +.0160 1.0275 325 ---- ---- ---- ---- .9980 +.0155 .9825 330 ---- .9540B .8800A .8800A .9530 +.0150 .9380 335 ---- ---- ---- ---- .9085 +.0145 .8940 340 ---- .8650B .7945A .7945A .8650 +.0140 .8510 345 ---- ---- ---- ---- .8220 +.0135 .8085 350 ---- .7800B .7130A .7130A .7800 +.0130 .7670 355 ---- ---- .6745A .6745A .7390 +.0125 .7265 8 360 ---- .6985B .6360A .6360A .6990 +.0115 .6875 365 ---- .6595B .5995A .5995A .6605 +.0115 .6490 370 ---- .6215B .5635A .5635A .6225 +.0105 .6120 9 375 ---- .5850B .5290A .5290A .5860 +.0095 .5765 380 ---- .5495B .4960A .4960A .5510 +.0090 .5420 2 385 ---- .5155B .4645A .4645A .5175 +.0085 .5090 24 390 ---- .4830B .4345A .4345A .4850 +.0080 .4770 14 395 ---- .4515B .4060A .4060A .4540 +.0075 .4465 400 ---- .4220B .3790A .3790A .4245 +.0070 .4175 48 405 ---- .3935B .3530A .3530A .3960 +.0060 .3900 15 410 ---- .3675B .3280A .3280A .3695 +.0060 .3635 14 415 ---- .3420B .3045A .3045A .3440 +.0055 .3385 1290 420 ---- .3180B .2825A .2825A .3195 +.0045 .3150 3 425 ---- .2950B .2615A .2615A .2965 +.0040 .2925 2781 430 ---- .2730B .2420A .2420A .2745 +.0035 .2710 16 435 ---- .2525B .2240A .2240A .2540 +.0030 .2510 140 440 ---- .2335B .2065A .2065A .2345 +.0025 .2320 450 755 445 ---- .2155B .1905A .1905A .2165 +.0020 14 .2145 132 450 ---- .1985B .1755A .1755A .2000 +.0020 17 .1980 1045 455 ---- .1830B .1615A .1615A .1840 +.0015 .1825 460 ---- ---- .1485A .1485A .1695 +.0010 .1685 465 ---- ---- .1365A .1365A .1560 +.0010 .1550 470 ---- ---- .1255A .1255A .1435 +.0005 .1430 475 ---- ---- .1155A .1155A .1320 +.0005 50 .1315 2624 480 ---- ---- .1060A .1060A .1210 UNCH 250 .1210 2525 1011 485 ---- ---- .0970A .0970A .1115 UNCH .1115 1280 490 ---- ---- .0890A .0890A .1020 -.0005 250 .1025 1625 389 495 ---- ---- .0820A .0820A .0940 UNCH .0940 8 8 500 .0830 .0850B .0755A .0850B .0860 -.0005 65 .0865 450 1264 505 ---- ---- .0690A .0690A .0790 -.0005 .0795 510 ---- ---- .0635A .0635A .0725 -.0005 .0730 515 ---- ---- .0585A .0585A .0665 -.0005 .0670 185 520 .0530 .0600B .0530 .0600B .0610 -.0005 2 .0615 10 525 ---- ---- .0495A .0495A .0560 -.0005 64 .0565 130 530 ---- ---- .0455A .0455A .0515 -.0005 .0520 10 535 ---- ---- .0420A .0420A .0475 UNCH .0475 330 540 ---- ---- .0390A .0390A .0435 UNCH .0435 213 545 ---- ---- .0360A .0360A .0400 UNCH .0400 550 ---- ---- .0330A .0330A .0370 UNCH 27 .0370 1290 555 ---- ---- .0305A .0305A .0340 UNCH .0340 10 20 560 ---- ---- .0285A .0285A .0310 UNCH .0310 565 ---- ---- .0260A .0260A .0285 UNCH .0285 570 ---- ---- .0240A .0240A .0265 UNCH .0265 11 575 ---- ---- .0225A .0225A .0240 -.0005 .0245 580 ---- ---- .0210A .0210A .0225 UNCH .0225 600 ---- ---- .0160A .0160A .0165 UNCH .0165 625 ---- ---- ---- ---- .0115 UNCH .0115 650 ---- ---- ---- ---- .0080 -.0005 .0085 675 ---- ---- ---- ---- .0060 UNCH .0060 700 ---- ---- ---- ---- .0050 +.0005 .0045 725 ---- ---- ---- ---- .0040 +.0005 .0035 750 ---- ---- ---- ---- .0030 UNCH .0030 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0020 +.0005 .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9735 +.0195 3.9540 050 ---- ---- ---- ---- 3.7235 +.0195 3.7040 075 ---- ---- ---- ---- 3.4735 +.0195 3.4540 100 ---- ---- ---- ---- 3.2235 +.0195 3.2040 125 ---- ---- ---- ---- 2.9735 +.0195 2.9540 150 ---- ---- ---- ---- 2.7235 +.0195 2.7040 175 ---- ---- ---- ---- 2.4735 +.0195 2.4540 200 ---- ---- ---- ---- 2.2235 +.0195 2.2040 220 ---- ---- ---- ---- 2.0235 +.0195 2.0040 225 ---- ---- ---- ---- 1.9735 +.0195 1.9540 230 ---- ---- ---- ---- 1.9235 +.0195 1.9040 235 ---- ---- ---- ---- 1.8735 +.0195 1.8540 240 ---- ---- ---- ---- 1.8235 +.0195 1.8040 245 ---- ---- ---- ---- 1.7735 +.0195 1.7540 250 ---- ---- ---- ---- 1.7235 +.0190 1.7045 255 ---- ---- ---- ---- 1.6740 +.0195 1.6545 260 ---- ---- ---- ---- 1.6245 +.0190 1.6055 265 ---- ---- ---- ---- 1.5750 +.0190 1.5560 270 ---- ---- ---- ---- 1.5260 +.0190 1.5070 275 ---- ---- ---- ---- 1.4770 +.0185 1.4585 280 ---- 1.4305B 1.3495A 1.3495A 1.4280 +.0180 1.4100 285 ---- ---- ---- ---- 1.3800 +.0180 1.3620 290 ---- 1.3340B 1.2545A 1.2545A 1.3320 +.0180 1.3140 295 ---- ---- ---- ---- 1.2840 +.0170 1.2670 300 ---- 1.2385B 1.1610A 1.1610A 1.2370 +.0170 1.2200 305 ---- ---- ---- ---- 1.1900 +.0165 1.1735 310 ---- 1.1450B 1.0695A 1.0695A 1.1440 +.0160 1.1280 315 ---- ---- ---- ---- 1.0980 +.0155 1.0825 320 ---- 1.0540B .9810A .9810A 1.0530 +.0150 1.0380 325 ---- ---- ---- ---- 1.0085 +.0145 .9940 330 ---- .9655B .8955A .8955A .9650 +.0140 .9510 335 ---- ---- ---- ---- .9220 +.0130 .9090 340 ---- .8800B .8135A .8135A .8800 +.0125 .8675 345 ---- ---- ---- ---- .8390 +.0125 .8265 350 ---- .7975B .7355A .7355A .7990 +.0120 .7870 30 355 ---- ---- ---- ---- .7595 +.0115 .7480 360 ---- .7195B .6615A .6615A .7215 +.0115 .7100 5 365 ---- ---- .6260A .6260A .6840 +.0105 .6735 370 ---- .6455B .5920A .5920A .6475 +.0095 .6380 375 ---- .6100B .5590A .5590A .6125 +.0090 .6035 380 ---- .5760B .5275A .5275A .5780 +.0080 .5700 26 385 ---- .5430B .4970A .4970A .5450 +.0070 .5380 1 4 390 ---- .5115B .4680A .4680A .5135 +.0065 .5070 11 395 ---- .4815B .4405A .4405A .4830 +.0055 .4775 400 ---- .4525B .4140A .4140A .4545 +.0050 .4495 15 90 405 ---- .4255B .3855A .3855A .4270 +.0045 .4225 20 410 ---- .3995B .3615A .3615A .4015 +.0050 .3965 415 ---- .3740B .3385A .3385A .3765 +.0045 .3720 420 ---- .3505B .3165A .3165A .3530 +.0045 .3485 20 425 ---- .3280B .2960A .2960A .3305 +.0040 .3265 230 430 ---- .3060B .2765A .2765A .3090 +.0035 .3055 23 435 ---- .2860B .2580A .2580A .2885 +.0030 .2855 10 12 440 ---- ---- .2405A .2405A .2690 +.0020 .2670 70 445 ---- ---- .2240A .2240A .2510 +.0020 .2490 4 450 ---- ---- .2085A .2085A .2340 +.0015 .2325 15 95 455 ---- ---- .1940A .1940A .2175 +.0010 .2165 7 460 ---- ---- .1805A .1805A .2025 +.0005 .2020 465 ---- ---- .1680A .1680A .1885 +.0005 .1880 3 470 ---- ---- .1560A .1560A .1755 +.0005 .1750 3 475 ---- ---- .1450A .1450A .1630 UNCH .1630 240 480 .1395 .1490B .1345A .1490B .1515 UNCH 6 .1515 4 4 485 ---- ---- .1250A .1250A .1405 -.0005 .1410 490 ---- ---- .1160A .1160A .1305 -.0005 .1310 1 1 495 ---- ---- .1075A .1075A .1215 UNCH .1215 500 ---- ---- .1000A .1000A .1125 -.0005 .1130 11 44 505 ---- ---- .0930A .0930A .1045 -.0005 .1050 510 ---- ---- .0865A .0865A .0970 -.0005 .0975 515 ---- ---- .0805A .0805A .0900 -.0005 .0905 520 ---- ---- .0745A .0745A .0835 -.0005 .0840 50 525 ---- ---- .0695A .0695A .0780 UNCH .0780 530 .0650 .0650 .0645A .0705B .0720 -.0005 10 .0725 535 ---- ---- .0605A .0605A .0670 -.0005 .0675 65 540 ---- ---- .0560A .0560A .0625 UNCH .0625 545 ---- ---- .0525A .0525A .0580 -.0005 .0585 550 ---- ---- .0490A .0490A .0540 -.0005 .0545 1 555 ---- ---- .0460A .0460A .0500 -.0005 .0505 6 560 ---- ---- .0430A .0430A .0465 -.0005 .0470 10 565 ---- ---- .0400A .0400A .0435 -.0005 .0440 570 ---- ---- .0375A .0375A .0405 -.0005 .0410 575 ---- ---- .0350A .0350A .0375 -.0010 .0385 580 ---- ---- .0330A .0330A .0350 -.0010 .0360 600 ---- ---- .0255A .0255A .0265 -.0010 .0275 26 625 ---- ---- .0180A .0180A .0195 -.0005 .0200 8 650 ---- ---- ---- ---- .0145 -.0005 .0150 6 675 ---- ---- ---- ---- .0110 UNCH .0110 700 ---- ---- ---- ---- .0080 -.0005 .0085 10 725 ---- ---- ---- ---- .0065 UNCH .0065 30 750 ---- ---- ---- ---- .0050 UNCH .0050 775 ---- ---- ---- ---- .0040 UNCH .0040 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.9735 +.0205 3.9530 050 ---- ---- ---- ---- 3.7235 +.0205 3.7030 075 ---- ---- ---- ---- 3.4735 +.0205 3.4530 100 ---- ---- ---- ---- 3.2235 +.0205 3.2030 125 ---- ---- ---- ---- 2.9735 +.0205 2.9530 150 ---- ---- ---- ---- 2.7235 +.0205 2.7030 175 ---- ---- ---- ---- 2.4735 +.0205 2.4530 200 ---- ---- ---- ---- 2.2235 +.0205 2.2030 220 ---- ---- ---- ---- 2.0235 +.0205 2.0030 225 ---- ---- ---- ---- 1.9735 +.0205 1.9530 230 ---- ---- ---- ---- 1.9235 +.0205 1.9030 235 ---- ---- ---- ---- 1.8735 +.0205 1.8530 240 ---- ---- ---- ---- 1.8235 +.0205 1.8030 245 ---- ---- ---- ---- 1.7735 +.0205 1.7530 250 ---- ---- ---- ---- 1.7235 +.0200 1.7035 255 ---- ---- ---- ---- 1.6740 +.0200 1.6540 260 ---- ---- ---- ---- 1.6250 +.0200 1.6050 7 265 ---- ---- ---- ---- 1.5755 +.0195 1.5560 270 ---- ---- 1.4490A 1.4490A 1.5270 +.0195 1.5075 1 275 ---- ---- ---- ---- 1.4785 +.0190 1.4595 280 ---- 1.4310B 1.3530A 1.3530A 1.4300 +.0185 1.4115 285 ---- ---- ---- ---- 1.3825 +.0185 1.3640 290 ---- 1.3350B 1.2595A 1.2595A 1.3350 +.0180 1.3170 295 ---- ---- ---- ---- 1.2880 +.0175 1.2705 300 ---- 1.2415B 1.1680A 1.1680A 1.2415 +.0170 1.2245 305 ---- ---- ---- ---- 1.1955 +.0165 1.1790 310 ---- 1.1500B 1.0790A 1.0790A 1.1505 +.0165 1.1340 315 ---- ---- ---- ---- 1.1055 +.0155 1.0900 320 ---- 1.0610B .9930A .9930A 1.0615 +.0150 1.0465 325 ---- ---- ---- ---- 1.0185 +.0145 1.0040 330 ---- .9750B .9100A .9100A .9760 +.0140 .9620 335 ---- ---- ---- ---- .9345 +.0135 .9210 340 ---- .8920B .8310A .8310A .8935 +.0130 .8805 345 ---- ---- ---- ---- .8535 +.0120 .8415 350 ---- .8125B .7550A .7550A .8145 +.0115 .8030 10 355 ---- ---- ---- ---- .7765 +.0110 .7655 360 ---- .7365B .6835A .6835A .7395 +.0105 .7290 365 ---- ---- .6495A .6495A .7035 +.0100 .6935 370 ---- .6650B .6165A .6165A .6685 +.0095 .6590 375 ---- .6310B .5850A .5850A .6345 +.0085 .6260 380 ---- .5975B .5540A .5540A .6020 +.0080 .5940 385 ---- .5660B .5245A .5245A .5700 +.0070 .5630 390 ---- .5355B .4960A .4960A .5395 +.0065 .5330 395 ---- .5060B .4690A .4690A .5100 +.0060 .5040 400 ---- .4780B .4430A .4430A .4820 +.0055 .4765 4 405 ---- .4515B .4130A .4130A .4550 +.0050 9 .4500 410 ---- .4255B .3890A .3890A .4290 +.0040 .4250 415 ---- ---- .3665A .3665A .4040 +.0035 .4005 420 ---- ---- .3445A .3445A .3805 +.0030 .3775 425 ---- ---- .3240A .3240A .3580 +.0025 .3555 430 ---- ---- .3045A .3045A .3365 +.0020 .3345 435 ---- ---- .2860A .2860A .3165 +.0020 .3145 440 ---- ---- .2685A .2685A .2970 +.0015 .2955 445 ---- ---- .2515A .2515A .2790 +.0015 .2775 450 ---- ---- .2360A .2360A .2615 +.0010 .2605 455 ---- ---- .2210A .2210A .2455 +.0010 .2445 460 ---- ---- .2075A .2075A .2300 +.0010 .2290 465 ---- ---- .1940A .1940A .2155 +.0005 .2150 470 ---- ---- .1820A .1820A .2015 UNCH .2015 1 475 ---- ---- .1705A .1705A .1890 +.0005 .1885 480 ---- ---- .1595A .1595A .1770 +.0005 .1765 485 ---- ---- .1490A .1490A .1655 UNCH .1655 490 ---- ---- .1395A .1395A .1545 -.0005 .1550 495 ---- ---- .1310A .1310A .1445 -.0005 .1450 500 ---- ---- .1225A .1225A .1355 -.0005 .1360 505 ---- ---- .1145A .1145A .1265 -.0010 .1275 510 ---- ---- .1075A .1075A .1185 -.0005 .1190 515 ---- ---- .1005A .1005A .1110 -.0005 .1115 520 ---- ---- .0945A .0945A .1035 -.0010 .1045 525 ---- ---- .0885A .0885A .0970 -.0010 .0980 530 ---- ---- .0830A .0830A .0910 -.0005 .0915 535 ---- ---- .0780A .0780A .0850 -.0010 .0860 540 ---- ---- .0735A .0735A .0795 -.0010 .0805 545 ---- ---- .0690A .0690A .0745 -.0010 .0755 550 ---- ---- .0650A .0650A .0700 -.0005 .0705 555 ---- ---- .0610A .0610A .0655 -.0005 .0660 560 ---- ---- .0575A .0575A .0615 -.0005 .0620 565 ---- ---- .0545A .0545A .0575 -.0005 .0580 570 ---- ---- .0515A .0515A .0540 -.0005 .0545 575 ---- ---- .0485A .0485A .0505 -.0010 .0515 580 ---- ---- .0455A .0455A .0475 -.0005 .0480 600 ---- ---- .0360A .0360A .0370 -.0010 .0380 625 ---- ---- .0275A .0275A .0275 -.0005 .0280 650 ---- ---- .0210A .0210A .0210 -.0005 .0215 675 ---- ---- ---- ---- .0160 -.0005 .0165 700 ---- ---- ---- ---- .0125 -.0005 .0130 725 ---- ---- ---- ---- .0100 -.0005 .0105 750 ---- ---- ---- ---- .0080 -.0005 .0085 775 ---- ---- ---- ---- .0065 -.0005 .0070 800 ---- ---- ---- ---- .0055 -.0005 .0060 825 ---- ---- ---- ---- .0045 -.0005 .0050 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.9735 +.0205 3.9530 050 ---- ---- ---- ---- 3.7235 +.0205 3.7030 075 ---- ---- ---- ---- 3.4735 +.0205 3.4530 100 ---- ---- ---- ---- 3.2235 +.0205 3.2030 125 ---- ---- ---- ---- 2.9735 +.0205 2.9530 150 ---- ---- ---- ---- 2.7235 +.0205 2.7030 175 ---- ---- ---- ---- 2.4735 +.0205 2.4530 200 ---- ---- ---- ---- 2.2235 +.0205 2.2030 220 ---- ---- ---- ---- 2.0235 +.0205 2.0030 225 ---- ---- ---- ---- 1.9735 +.0205 1.9530 230 ---- ---- ---- ---- 1.9235 +.0205 1.9030 235 ---- ---- ---- ---- 1.8735 +.0205 1.8530 240 ---- ---- ---- ---- 1.8235 +.0205 1.8030 245 ---- ---- ---- ---- 1.7735 +.0200 1.7535 250 ---- ---- ---- ---- 1.7240 +.0200 1.7040 255 ---- ---- ---- ---- 1.6745 +.0200 1.6545 260 ---- ---- 1.5500A 1.5500A 1.6255 +.0200 1.6055 265 ---- ---- ---- ---- 1.5765 +.0195 1.5570 270 ---- 1.5280B 1.4520A 1.4520A 1.5280 +.0190 1.5090 275 ---- ---- ---- ---- 1.4800 +.0190 1.4610 280 ---- 1.4320B 1.3580A 1.3580A 1.4320 +.0185 1.4135 285 ---- ---- ---- ---- 1.3850 +.0180 1.3670 290 ---- 1.3380B 1.2655A 1.2655A 1.3380 +.0175 1.3205 295 ---- ---- ---- ---- 1.2920 +.0175 1.2745 300 ---- 1.2460B 1.1760A 1.1760A 1.2460 +.0165 1.2295 305 ---- ---- ---- ---- 1.2010 +.0160 1.1850 310 ---- 1.1565B 1.0890A 1.0890A 1.1570 +.0155 1.1415 315 ---- ---- ---- ---- 1.1135 +.0150 1.0985 320 ---- 1.0695B 1.0050A 1.0050A 1.0705 +.0145 1.0560 325 ---- ---- ---- ---- 1.0285 +.0135 1.0150 330 ---- .9855B .9245A .9245A .9875 +.0135 .9740 335 ---- ---- ---- ---- .9470 +.0125 .9345 340 ---- .9050B .8475A .8475A .9075 +.0120 .8955 345 ---- ---- ---- ---- .8690 +.0115 .8575 350 ---- .8275B .7745A .7745A .8310 +.0110 .8200 355 ---- ---- ---- ---- .7940 +.0100 .7840 360 ---- .7535B .7050A .7050A .7580 +.0095 .7485 365 ---- ---- .6720A .6720A .7230 +.0090 .7140 370 ---- .6840B .6400A .6400A .6890 +.0085 .6805 375 ---- .6510B .6090A .6090A .6560 +.0075 .6485 380 ---- .6190B .5790A .5790A .6240 +.0070 .6170 385 ---- .5880B .5505A .5505A .5935 +.0070 .5865 390 ---- .5585B .5225A .5225A .5635 +.0060 .5575 395 ---- .5300B .4960A .4960A .5350 +.0055 .5295 400 ---- ---- .4705A .4705A .5075 +.0050 .5025 405 ---- ---- .4460A .4460A .4810 +.0045 .4765 410 ---- ---- .4230A .4230A .4560 +.0040 .4520 415 ---- ---- .4005A .4005A .4315 +.0035 .4280 420 ---- ---- .3790A .3790A .4085 +.0030 .4055 425 ---- ---- .3585A .3585A .3865 +.0025 .3840 430 ---- ---- .3390A .3390A .3650 +.0020 .3630 435 ---- ---- .3205A .3205A .3450 +.0015 .3435 440 ---- ---- .3025A .3025A .3260 +.0015 .3245 445 ---- ---- .2855A .2855A .3080 +.0015 .3065 450 ---- ---- .2695A .2695A .2905 +.0010 .2895 455 ---- ---- .2545A .2545A .2740 +.0005 .2735 460 ---- ---- .2400A .2400A .2585 +.0005 .2580 465 ---- ---- .2260A .2260A .2435 UNCH .2435 470 ---- ---- .2135A .2135A .2295 -.0005 .2300 475 ---- ---- .2010A .2010A .2165 UNCH .2165 10 480 ---- ---- .1895A .1895A .2040 UNCH .2040 485 ---- ---- .1785A .1785A .1920 -.0005 .1925 490 ---- ---- .1685A .1685A .1805 -.0010 .1815 495 ---- ---- .1590A .1590A .1700 -.0010 .1710 500 ---- ---- .1495A .1495A .1600 -.0010 .1610 505 ---- ---- .1410A .1410A .1505 -.0010 .1515 1 510 ---- ---- .1330A .1330A .1420 -.0005 .1425 515 ---- ---- .1255A .1255A .1335 -.0005 .1340 5 520 ---- ---- .1185A .1185A .1255 -.0010 .1265 525 ---- ---- .1115A .1115A .1180 -.0010 .1190 530 ---- ---- .1055A .1055A .1110 -.0010 .1120 300 535 ---- ---- .0995A .0995A .1045 -.0010 .1055 540 ---- ---- .0940A .0940A .0985 -.0005 .0990 545 ---- ---- .0885A .0885A .0925 -.0010 .0935 10 550 ---- ---- .0835A .0835A .0870 -.0010 .0880 20 555 ---- ---- .0790A .0790A .0820 -.0010 .0830 560 ---- ---- .0745A .0745A .0775 -.0005 .0780 565 ---- ---- .0705A .0705A .0730 -.0005 .0735 570 ---- ---- .0670A .0670A .0685 -.0010 .0695 575 ---- ---- .0630A .0630A .0645 -.0010 .0655 580 ---- ---- .0600A .0600A .0610 -.0005 .0615 600 ---- ---- .0480A .0480A .0485 -.0005 .0490 625 ---- ---- ---- ---- .0365 -.0005 .0370 650 ---- ---- ---- ---- .0275 -.0005 .0280 675 ---- ---- ---- ---- .0215 UNCH .0215 700 ---- ---- ---- ---- .0165 UNCH .0165 725 ---- ---- ---- ---- .0130 UNCH .0130 750 ---- ---- ---- ---- .0100 -.0005 .0105 775 ---- ---- ---- ---- .0080 UNCH .0080 800 ---- ---- ---- ---- .0065 UNCH .0065 825 ---- ---- ---- ---- .0055 UNCH .0055 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.9705 +.0205 3.9500 050 ---- ---- ---- ---- 3.7205 +.0205 3.7000 075 ---- ---- ---- ---- 3.4705 +.0205 3.4500 100 ---- ---- ---- ---- 3.2205 +.0205 3.2000 125 ---- ---- ---- ---- 2.9705 +.0205 2.9500 150 ---- ---- ---- ---- 2.7205 +.0205 2.7000 175 ---- ---- ---- ---- 2.4705 +.0205 2.4500 200 ---- ---- ---- ---- 2.2205 +.0205 2.2000 220 ---- ---- ---- ---- 2.0205 +.0205 2.0000 225 ---- ---- ---- ---- 1.9705 +.0205 1.9500 230 ---- ---- ---- ---- 1.9205 +.0205 1.9000 235 ---- ---- ---- ---- 1.8705 +.0205 1.8500 240 ---- ---- ---- ---- 1.8205 +.0205 1.8000 245 ---- ---- ---- ---- 1.7705 +.0205 1.7500 250 ---- ---- ---- ---- 1.7210 +.0205 1.7005 255 ---- ---- ---- ---- 1.6720 +.0205 1.6515 260 ---- ---- 1.5480A 1.5480A 1.6230 +.0200 1.6030 265 ---- ---- ---- ---- 1.5750 +.0200 1.5550 270 ---- 1.5250B 1.4530A 1.4530A 1.5275 +.0200 1.5075 275 ---- ---- ---- ---- 1.4800 +.0195 1.4605 280 ---- 1.4300B 1.3605A 1.3605A 1.4335 +.0190 1.4145 285 ---- ---- ---- ---- 1.3875 +.0190 1.3685 290 ---- 1.3375B 1.2700A 1.2700A 1.3420 +.0185 1.3235 295 ---- ---- ---- ---- 1.2970 +.0180 1.2790 300 ---- 1.2470B 1.1825A 1.1825A 1.2525 +.0175 1.2350 305 ---- ---- ---- ---- 1.2085 +.0170 1.1915 310 ---- 1.1595B 1.0975A 1.0975A 1.1650 +.0160 1.1490 315 ---- ---- ---- ---- 1.1225 +.0155 1.1070 320 ---- 1.0745B 1.0160A 1.0160A 1.0805 +.0145 1.0660 325 ---- ---- ---- ---- 1.0395 +.0140 1.0255 330 ---- .9930B .9380A .9380A .9990 +.0130 .9860 335 ---- ---- ---- ---- .9595 +.0125 .9470 340 ---- .9140B .8630A .8630A .9205 +.0115 .9090 345 ---- ---- ---- ---- .8825 +.0105 .8720 350 ---- .8390B .7920A .7920A .8455 +.0100 .8355 355 ---- ---- .7580A .7580A .8095 +.0090 .8005 360 ---- .7670B .7245A .7245A .7745 +.0085 .7660 365 ---- ---- .6925A .6925A .7400 +.0075 .7325 370 ---- ---- .6610A .6610A .7070 +.0070 .7000 375 ---- ---- .6310A .6310A .6750 +.0065 .6685 380 ---- ---- .6015A .6015A .6440 +.0055 .6385 385 ---- ---- .5735A .5735A .6140 +.0050 .6090 390 ---- ---- .5465A .5465A .5850 +.0045 .5805 395 ---- ---- .5200A .5200A .5570 +.0040 .5530 400 ---- ---- .4950A .4950A .5300 +.0035 .5265 405 ---- ---- .4710A .4710A .5040 +.0030 .5010 410 ---- ---- .4475A .4475A .4790 +.0025 .4765 415 ---- ---- .4255A .4255A .4550 +.0020 .4530 420 ---- ---- .4040A .4040A .4320 +.0015 .4305 425 ---- ---- .3835A .3835A .4100 +.0015 .4085 430 ---- ---- .3640A .3640A .3890 +.0010 .3880 435 ---- ---- .3455A .3455A .3685 +.0005 .3680 440 ---- ---- .3275A .3275A .3495 +.0005 .3490 445 ---- ---- .3105A .3105A .3310 UNCH .3310 450 ---- ---- .2940A .2940A .3135 UNCH .3135 1 455 ---- ---- .2785A .2785A .2965 -.0005 .2970 460 ---- ---- .2640A .2640A .2805 -.0005 .2810 465 ---- ---- .2500A .2500A .2655 -.0005 .2660 470 ---- ---- .2365A .2365A .2510 -.0010 .2520 475 ---- ---- .2240A .2240A .2375 -.0010 .2385 480 ---- ---- .2120A .2120A .2245 -.0010 .2255 485 ---- ---- .2010A .2010A .2120 -.0015 .2135 490 ---- ---- .1900A .1900A .2005 -.0015 .2020 495 ---- ---- .1800A .1800A .1895 -.0015 .1910 500 ---- ---- .1705A .1705A .1790 -.0015 .1805 505 ---- ---- .1615A .1615A .1690 -.0015 .1705 510 ---- ---- .1530A .1530A .1595 -.0020 .1615 515 ---- ---- .1450A .1450A .1510 -.0015 .1525 520 ---- ---- .1370A .1370A .1425 -.0015 .1440 525 ---- ---- .1300A .1300A .1345 -.0015 .1360 530 ---- ---- .1230A .1230A .1275 -.0010 .1285 535 ---- ---- .1165A .1165A .1200 -.0015 .1215 540 ---- ---- .1105A .1105A .1135 -.0015 .1150 545 ---- ---- .1050A .1050A .1075 -.0010 .1085 550 ---- ---- .0995A .0995A .1015 -.0015 .1030 555 ---- ---- .0940A .0940A .0960 -.0010 .0970 560 ---- ---- .0890A .0890A .0905 -.0015 .0920 565 ---- ---- .0845A .0845A .0855 -.0015 .0870 570 ---- ---- .0800A .0800A .0810 -.0010 .0820 575 ---- ---- .0760A .0760A .0765 -.0010 .0775 580 ---- ---- .0725A .0725A .0725 -.0010 .0735 600 ---- ---- ---- ---- .0580 -.0010 .0590 625 ---- ---- ---- ---- .0440 -.0005 .0445 650 ---- ---- ---- ---- .0335 -.0005 .0340 675 ---- ---- ---- ---- .0260 UNCH .0260 700 ---- ---- ---- ---- .0200 UNCH .0200 725 ---- ---- ---- ---- .0155 UNCH .0155 750 ---- ---- ---- ---- .0120 UNCH .0120 775 ---- ---- ---- ---- .0095 +.0005 .0090 800 ---- ---- ---- ---- .0075 +.0005 .0070 825 ---- ---- ---- ---- .0060 +.0005 .0055 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.9705 +.0205 3.9500 050 ---- ---- ---- ---- 3.7205 +.0205 3.7000 075 ---- ---- ---- ---- 3.4705 +.0205 3.4500 100 ---- ---- ---- ---- 3.2205 +.0205 3.2000 125 ---- ---- ---- ---- 2.9705 +.0205 2.9500 150 ---- ---- ---- ---- 2.7205 +.0205 2.7000 175 ---- ---- ---- ---- 2.4705 +.0205 2.4500 200 ---- ---- ---- ---- 2.2205 +.0205 2.2000 220 ---- ---- ---- ---- 2.0205 +.0205 2.0000 225 ---- ---- ---- ---- 1.9705 +.0205 1.9500 230 ---- ---- ---- ---- 1.9205 +.0205 1.9000 235 ---- ---- ---- ---- 1.8705 +.0205 1.8500 240 ---- ---- ---- ---- 1.8205 +.0205 1.8000 245 ---- ---- ---- ---- 1.7710 +.0205 1.7505 250 ---- ---- 1.6475A 1.6475A 1.7220 +.0210 1.7010 255 ---- ---- ---- ---- 1.6735 +.0210 1.6525 260 ---- 1.6215B 1.5520A 1.5520A 1.6255 +.0210 1.6045 265 ---- ---- ---- ---- 1.5780 +.0205 1.5575 270 ---- 1.5260B 1.4585A 1.4585A 1.5310 +.0205 1.5105 275 ---- ---- ---- ---- 1.4845 +.0200 1.4645 280 ---- 1.4325B 1.3675A 1.3675A 1.4385 +.0195 1.4190 285 ---- ---- ---- ---- 1.3930 +.0190 1.3740 290 ---- 1.3410B 1.2785A 1.2785A 1.3480 +.0185 1.3295 295 ---- ---- ---- ---- 1.3040 +.0180 1.2860 300 ---- 1.2525B 1.1930A 1.1930A 1.2600 +.0170 1.2430 305 ---- ---- ---- ---- 1.2170 +.0165 1.2005 310 ---- 1.1665B 1.1105A 1.1105A 1.1745 +.0155 1.1590 315 ---- ---- ---- ---- 1.1325 +.0145 1.1180 320 ---- 1.0835B 1.0310A 1.0310A 1.0915 +.0140 1.0775 325 ---- ---- ---- ---- 1.0510 +.0130 1.0380 330 ---- 1.0035B .9545A .9545A 1.0115 +.0120 .9995 335 ---- ---- ---- ---- .9725 +.0110 .9615 340 ---- .9265B .8815A .8815A .9350 +.0105 .9245 345 ---- ---- ---- ---- .8975 +.0090 .8885 350 ---- ---- .8120A .8120A .8615 +.0085 .8530 355 ---- ---- .7785A .7785A .8260 +.0075 .8185 360 ---- ---- .7465A .7465A .7920 +.0070 .7850 365 ---- ---- .7145A .7145A .7585 +.0060 .7525 370 ---- ---- .6840A .6840A .7260 +.0055 .7205 375 ---- ---- .6545A .6545A .6945 +.0045 .6900 380 ---- ---- .6260A .6260A .6640 +.0040 .6600 385 ---- ---- .5985A .5985A .6350 +.0040 .6310 390 ---- ---- .5715A .5715A .6065 +.0035 .6030 395 ---- ---- .5460A .5460A .5790 +.0030 .5760 400 ---- ---- .5210A .5210A .5525 +.0025 .5500 405 ---- ---- .4975A .4975A .5270 +.0020 .5250 410 ---- ---- .4745A .4745A .5020 +.0015 .5005 415 ---- ---- .4520A .4515A .4785 +.0010 40 .4775 420 ---- ---- .4310A .4310A .4555 +.0005 .4550 425 ---- ---- .4105A .4105A .4340 +.0010 .4330 430 ---- ---- .3910A .3910A .4125 UNCH .4125 435 ---- ---- .3725A .3725A .3925 UNCH .3925 440 ---- ---- .3545A .3545A .3735 UNCH .3735 445 ---- ---- .3375A .3375A .3550 -.0005 .3555 450 ---- ---- .3210A .3210A .3370 -.0010 .3380 455 ---- ---- .3050A .3050A .3200 -.0015 .3215 460 ---- ---- .2900A .2900A .3040 -.0015 .3055 465 ---- ---- .2760A .2760A .2885 -.0020 .2905 470 ---- ---- .2625A .2625A .2740 -.0020 .2760 475 ---- ---- .2495A .2495A .2600 -.0020 .2620 480 ---- ---- .2370A .2370A .2465 -.0025 .2490 485 ---- ---- .2250A .2250A .2340 -.0025 .2365 490 ---- ---- .2140A .2140A .2220 -.0025 .2245 495 ---- ---- .2035A .2035A .2105 -.0025 .2130 500 ---- ---- .1930A .1930A .1995 -.0030 .2025 505 ---- ---- .1835A .1835A .1895 -.0025 .1920 510 ---- ---- .1745A .1745A .1795 -.0030 .1825 515 ---- ---- .1655A .1655A .1700 -.0030 .1730 520 ---- ---- .1575A .1575A .1615 -.0030 .1645 525 ---- ---- .1495A .1495A .1530 -.0030 .1560 530 ---- ---- .1420A .1420A .1450 -.0030 .1480 535 ---- ---- .1350A .1350A .1375 -.0030 .1405 540 ---- ---- .1285A .1285A .1305 -.0030 .1335 545 ---- ---- .1220A .1220A .1240 -.0025 .1265 550 ---- ---- .1160A .1160A .1175 -.0025 .1200 555 ---- ---- .1105A .1105A .1115 -.0025 .1140 560 ---- ---- .1050A .1050A .1055 -.0030 .1085 565 ---- ---- .1000A .1000A .1005 -.0025 .1030 570 ---- ---- .0950A .0950A .0950 -.0025 .0975 575 ---- ---- .0905A .0905A .0905 -.0025 .0930 580 ---- ---- .0865A .0865A .0855 -.0025 .0880 600 ---- ---- .0715A .0715A .0700 -.0020 .0720 625 ---- ---- ---- ---- .0540 -.0020 .0560 650 ---- ---- ---- ---- .0425 -.0010 .0435 675 ---- ---- ---- ---- .0330 -.0010 .0340 700 ---- ---- ---- ---- .0260 -.0010 .0270 725 ---- ---- ---- ---- .0210 -.0005 .0215 750 ---- ---- ---- ---- .0165 -.0005 .0170 775 ---- ---- ---- ---- .0135 UNCH .0135 800 ---- ---- ---- ---- .0110 UNCH .0110 825 ---- ---- ---- ---- .0090 UNCH .0090 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.9705 +.0205 3.9500 050 ---- ---- ---- ---- 3.7205 +.0205 3.7000 075 ---- ---- ---- ---- 3.4705 +.0205 3.4500 100 ---- ---- ---- ---- 3.2205 +.0205 3.2000 125 ---- ---- ---- ---- 2.9705 +.0205 2.9500 150 ---- ---- ---- ---- 2.7205 +.0205 2.7000 175 ---- ---- ---- ---- 2.4705 +.0205 2.4500 200 ---- ---- ---- ---- 2.2205 +.0205 2.2000 220 ---- ---- ---- ---- 2.0205 +.0205 2.0000 225 ---- ---- ---- ---- 1.9705 +.0205 1.9500 230 ---- ---- ---- ---- 1.9205 +.0205 1.9000 235 ---- ---- ---- ---- 1.8705 +.0205 1.8500 240 ---- ---- ---- ---- 1.8205 +.0205 1.8000 245 ---- ---- ---- ---- 1.7710 +.0200 1.7510 250 ---- ---- 1.6570A 1.6570A 1.7220 +.0195 1.7025 255 ---- ---- ---- ---- 1.6735 +.0190 1.6545 260 ---- 1.6140B 1.5630A 1.5630A 1.6255 +.0185 1.6070 265 ---- ---- ---- ---- 1.5785 +.0185 1.5600 270 ---- 1.5195B 1.4705A 1.4705A 1.5320 +.0180 1.5140 275 ---- ---- ---- ---- 1.4860 +.0175 1.4685 280 ---- 1.4270B 1.3815A 1.3815A 1.4405 +.0165 1.4240 285 ---- ---- ---- ---- 1.3960 +.0165 1.3795 290 ---- 1.3370B 1.2945A 1.2945A 1.3520 +.0160 1.3360 295 ---- ---- ---- ---- 1.3085 +.0155 1.2930 300 ---- ---- 1.2110A 1.2110A 1.2655 +.0145 1.2510 305 ---- ---- ---- ---- 1.2235 +.0140 1.2095 310 ---- ---- 1.1300A 1.1300A 1.1820 +.0130 1.1690 315 ---- ---- ---- ---- 1.1415 +.0130 1.1285 320 ---- ---- 1.0530A 1.0530A 1.1015 +.0120 1.0895 325 ---- ---- ---- ---- 1.0625 +.0115 1.0510 330 ---- ---- .9795A .9795A 1.0240 +.0110 1.0130 335 ---- ---- ---- ---- .9865 +.0105 .9760 340 ---- ---- .9085A .9085A .9495 +.0095 .9400 345 ---- ---- ---- ---- .9135 +.0090 .9045 350 ---- ---- .8410A .8410A .8785 +.0080 .8705 5 355 ---- ---- .8090A .8090A .8440 +.0075 .8365 360 ---- ---- .7770A .7770A .8105 +.0065 .8040 365 ---- ---- .7465A .7465A .7780 +.0060 .7720 370 ---- ---- .7170A .7170A .7465 +.0055 .7410 375 ---- ---- .6880A .6880A .7155 +.0045 .7110 380 ---- ---- .6600A .6600A .6855 +.0040 .6815 385 ---- ---- .6330A .6330A .6565 +.0030 .6535 390 ---- ---- .6065A .6065A .6285 +.0025 .6260 395 ---- ---- .5815A .5815A .6015 +.0020 .5995 400 ---- ---- .5570A .5570A .5755 +.0020 .5735 405 ---- ---- .5335A .5335A .5500 +.0010 .5490 410 ---- ---- .5105A .5105A .5255 +.0005 .5250 415 ---- ---- .4885A .4885A .5020 +.0005 .5015 420 ---- ---- .4675A .4675A .4790 -.0005 .4795 425 ---- ---- .4470A .4470A .4575 -.0005 .4580 170 430 ---- ---- .4275A .4275A .4365 -.0005 .4370 435 ---- ---- .4090A .4090A .4160 -.0015 .4175 210 440 ---- ---- .3910A .3910A .3970 -.0015 .3985 445 ---- ---- .3735A .3735A .3780 -.0020 .3800 450 ---- ---- .3570A .3570A .3605 -.0020 .3625 455 ---- ---- .3410A .3410A .3435 -.0020 .3455 460 ---- ---- .3255A .3255A .3270 -.0025 .3295 465 ---- ---- .3110A .3110A .3115 -.0025 .3140 1 470 ---- ---- .2970A .2970A .2965 -.0025 .2990 475 ---- ---- .2835A .2835A .2825 -.0025 .2850 170 480 ---- ---- .2710A .2710A .2690 -.0025 .2715 485 ---- ---- ---- ---- .2560 -.0025 .2585 490 ---- ---- ---- ---- .2435 -.0025 .2460 495 ---- ---- ---- ---- .2315 -.0030 .2345 500 ---- ---- ---- ---- .2205 -.0025 .2230 210 505 ---- ---- ---- ---- .2100 -.0025 .2125 510 ---- ---- ---- ---- .1995 -.0025 .2020 515 ---- ---- ---- ---- .1900 -.0025 .1925 520 ---- ---- ---- ---- .1810 -.0020 .1830 525 ---- ---- ---- ---- .1720 -.0020 .1740 530 ---- ---- ---- ---- .1635 -.0025 .1660 535 ---- ---- ---- ---- .1560 -.0020 .1580 540 ---- ---- ---- ---- .1485 -.0015 .1500 545 ---- ---- ---- ---- .1410 -.0020 .1430 550 ---- ---- ---- ---- .1345 -.0015 .1360 555 ---- ---- ---- ---- .1280 -.0015 .1295 560 ---- ---- ---- ---- .1220 -.0010 .1230 565 ---- ---- ---- ---- .1160 -.0015 .1175 570 ---- ---- ---- ---- .1105 -.0010 .1115 575 ---- ---- ---- ---- .1050 -.0015 .1065 580 ---- ---- ---- ---- .1005 -.0005 .1010 600 ---- ---- ---- ---- .0825 -.0010 .0835 625 ---- ---- ---- ---- .0655 UNCH .0655 650 ---- ---- ---- ---- .0515 UNCH .0515 675 ---- ---- ---- ---- .0410 UNCH .0410 700 ---- ---- ---- ---- .0325 UNCH .0325 2 725 ---- ---- ---- ---- .0260 UNCH .0260 750 ---- ---- ---- ---- .0205 -.0005 .0210 775 ---- ---- ---- ---- .0165 UNCH .0165 800 ---- ---- ---- ---- .0135 UNCH .0135 825 ---- ---- ---- ---- .0105 -.0005 .0110 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9645 +.0200 3.9445 050 ---- ---- ---- ---- 3.7145 +.0200 3.6945 075 ---- ---- ---- ---- 3.4645 +.0200 3.4445 100 ---- ---- ---- ---- 3.2145 +.0200 3.1945 125 ---- ---- ---- ---- 2.9645 +.0200 2.9445 150 ---- ---- ---- ---- 2.7145 +.0200 2.6945 175 ---- ---- ---- ---- 2.4645 +.0200 2.4445 200 ---- ---- ---- ---- 2.2145 +.0200 2.1945 220 ---- ---- ---- ---- 2.0145 +.0200 1.9945 225 ---- ---- ---- ---- 1.9645 +.0200 1.9445 230 ---- ---- ---- ---- 1.9145 +.0200 1.8945 235 ---- ---- ---- ---- 1.8645 +.0200 1.8445 240 ---- ---- ---- ---- 1.8145 +.0200 1.7945 245 ---- ---- ---- ---- 1.7650 +.0195 1.7455 250 ---- ---- ---- ---- 1.7160 +.0190 1.6970 255 ---- ---- ---- ---- 1.6675 +.0185 1.6490 260 ---- ---- ---- ---- 1.6200 +.0180 1.6020 265 ---- ---- ---- ---- 1.5730 +.0170 1.5560 270 ---- ---- ---- ---- 1.5270 +.0165 1.5105 275 ---- ---- ---- ---- 1.4815 +.0160 1.4655 280 ---- ---- ---- ---- 1.4370 +.0155 1.4215 285 ---- ---- ---- ---- 1.3930 +.0150 1.3780 290 ---- ---- ---- ---- 1.3500 +.0150 1.3350 295 ---- ---- ---- ---- 1.3070 +.0140 1.2930 300 ---- ---- ---- ---- 1.2655 +.0135 1.2520 305 ---- ---- ---- ---- 1.2245 +.0130 1.2115 310 ---- ---- ---- ---- 1.1840 +.0125 1.1715 315 ---- ---- ---- ---- 1.1445 +.0120 1.1325 320 ---- ---- ---- ---- 1.1055 +.0110 1.0945 325 ---- ---- ---- ---- 1.0675 +.0105 1.0570 330 ---- ---- ---- ---- 1.0300 +.0100 1.0200 335 ---- ---- ---- ---- .9935 +.0090 .9845 340 ---- ---- ---- ---- .9580 +.0090 .9490 345 ---- ---- ---- ---- .9230 +.0080 .9150 350 ---- ---- ---- ---- .8890 +.0075 .8815 35 355 ---- ---- ---- ---- .8555 +.0070 .8485 360 ---- ---- ---- ---- .8230 +.0065 .8165 365 ---- ---- ---- ---- .7915 +.0060 .7855 370 ---- ---- ---- ---- .7605 +.0055 .7550 375 ---- ---- ---- ---- .7300 +.0045 .7255 380 ---- ---- ---- ---- .7010 +.0045 .6965 385 ---- ---- ---- ---- .6725 +.0040 .6685 390 ---- ---- ---- ---- .6450 +.0035 .6415 395 ---- ---- ---- ---- .6180 +.0030 .6150 400 ---- ---- ---- ---- .5920 +.0025 .5895 405 ---- ---- ---- ---- .5670 +.0020 .5650 410 ---- ---- ---- ---- .5425 +.0015 .5410 415 ---- ---- ---- ---- .5195 +.0015 .5180 420 ---- ---- ---- ---- .4965 +.0005 .4960 425 ---- ---- ---- ---- .4750 +.0005 .4745 430 ---- ---- ---- ---- .4540 +.0005 .4535 435 ---- ---- ---- ---- .4340 +.0005 .4335 440 ---- ---- ---- ---- .4145 UNCH .4145 445 ---- ---- ---- ---- .3960 UNCH .3960 450 ---- ---- ---- ---- .3785 UNCH .3785 455 ---- ---- ---- ---- .3615 UNCH .3615 460 ---- ---- ---- ---- .3450 UNCH .3450 465 ---- ---- ---- ---- .3295 UNCH .3295 470 ---- ---- ---- ---- .3145 UNCH .3145 475 ---- ---- ---- ---- .3005 UNCH .3005 480 ---- ---- ---- ---- .2865 UNCH .2865 485 ---- ---- ---- ---- .2735 UNCH .2735 490 ---- ---- ---- ---- .2610 UNCH .2610 495 ---- ---- ---- ---- .2495 +.0005 .2490 500 ---- ---- ---- ---- .2380 +.0005 .2375 65 505 ---- ---- ---- ---- .2270 +.0005 .2265 510 ---- ---- ---- ---- .2165 UNCH .2165 515 ---- ---- ---- ---- .2070 +.0005 .2065 520 ---- ---- ---- ---- .1975 +.0005 .1970 525 ---- ---- ---- ---- .1885 +.0005 .1880 530 ---- ---- ---- ---- .1795 +.0005 .1790 535 ---- ---- ---- ---- .1715 +.0005 .1710 540 ---- ---- ---- ---- .1635 +.0005 .1630 545 ---- ---- ---- ---- .1560 +.0005 .1555 550 ---- ---- ---- ---- .1490 +.0005 .1485 555 ---- ---- ---- ---- .1420 +.0005 .1415 560 ---- ---- ---- ---- .1355 UNCH .1355 565 ---- ---- ---- ---- .1295 +.0005 .1290 570 ---- ---- ---- ---- .1235 +.0005 .1230 575 ---- ---- ---- ---- .1180 +.0005 .1175 600 ---- ---- ---- ---- .0930 -.0005 .0935 625 ---- ---- ---- ---- .0735 -.0010 .0745 650 ---- ---- ---- ---- .0585 -.0015 .0600 675 ---- ---- ---- ---- .0465 -.0015 .0480 700 ---- ---- ---- ---- .0370 -.0020 .0390 725 ---- ---- ---- ---- .0295 -.0020 .0315 750 ---- ---- ---- ---- .0235 -.0020 .0255 775 ---- ---- ---- ---- .0190 -.0020 .0210 800 ---- ---- ---- ---- .0150 -.0025 .0175 825 ---- ---- ---- ---- .0125 -.0020 .0145 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.9645 +.0200 3.9445 050 ---- ---- ---- ---- 3.7145 +.0200 3.6945 075 ---- ---- ---- ---- 3.4645 +.0200 3.4445 100 ---- ---- ---- ---- 3.2145 +.0200 3.1945 125 ---- ---- ---- ---- 2.9645 +.0200 2.9445 150 ---- ---- ---- ---- 2.7145 +.0200 2.6945 175 ---- ---- ---- ---- 2.4645 +.0200 2.4445 200 ---- ---- ---- ---- 2.2145 +.0200 2.1945 220 ---- ---- ---- ---- 2.0145 +.0200 1.9945 225 ---- ---- ---- ---- 1.9645 +.0200 1.9445 230 ---- ---- ---- ---- 1.9145 +.0200 1.8945 235 ---- ---- ---- ---- 1.8645 +.0200 1.8445 240 ---- ---- ---- ---- 1.8145 +.0195 1.7950 245 ---- ---- ---- ---- 1.7655 +.0190 1.7465 250 ---- ---- ---- ---- 1.7175 +.0190 1.6985 255 ---- ---- ---- ---- 1.6700 +.0190 1.6510 260 ---- ---- ---- ---- 1.6230 +.0180 1.6050 265 ---- ---- ---- ---- 1.5770 +.0180 1.5590 270 ---- ---- ---- ---- 1.5315 +.0175 1.5140 275 ---- ---- ---- ---- 1.4870 +.0170 1.4700 280 ---- ---- ---- ---- 1.4430 +.0165 1.4265 285 ---- ---- ---- ---- 1.4000 +.0165 1.3835 290 ---- ---- ---- ---- 1.3575 +.0160 1.3415 295 ---- ---- ---- ---- 1.3160 +.0160 1.3000 300 ---- ---- ---- ---- 1.2745 +.0150 1.2595 305 ---- ---- ---- ---- 1.2345 +.0150 1.2195 310 ---- ---- ---- ---- 1.1950 +.0145 1.1805 315 ---- ---- ---- ---- 1.1560 +.0135 1.1425 320 ---- ---- ---- ---- 1.1180 +.0135 1.1045 325 ---- ---- ---- ---- 1.0810 +.0130 1.0680 330 ---- ---- ---- ---- 1.0440 +.0120 1.0320 335 ---- ---- ---- ---- 1.0085 +.0120 .9965 340 ---- ---- ---- ---- .9735 +.0115 .9620 345 ---- ---- ---- ---- .9390 +.0110 .9280 350 ---- ---- ---- ---- .9055 +.0105 .8950 355 ---- ---- ---- ---- .8730 +.0100 .8630 360 ---- ---- ---- ---- .8410 +.0095 .8315 365 ---- ---- ---- ---- .8100 +.0090 .8010 370 ---- ---- ---- ---- .7795 +.0085 .7710 375 ---- ---- ---- ---- .7500 +.0080 .7420 380 ---- ---- ---- ---- .7210 +.0075 .7135 385 ---- ---- ---- ---- .6930 +.0070 .6860 390 ---- ---- ---- ---- .6660 +.0065 .6595 395 ---- ---- ---- ---- .6395 +.0060 .6335 400 ---- ---- ---- ---- .6140 +.0060 .6080 405 ---- ---- ---- ---- .5890 +.0050 .5840 410 ---- ---- ---- ---- .5650 +.0045 .5605 415 ---- ---- ---- ---- .5420 +.0045 .5375 420 ---- ---- ---- ---- .5195 +.0040 .5155 425 ---- ---- ---- ---- .4975 +.0035 .4940 430 ---- ---- ---- ---- .4770 +.0030 .4740 435 ---- ---- ---- ---- .4570 +.0030 .4540 440 ---- ---- ---- ---- .4375 +.0025 .4350 445 ---- ---- ---- ---- .4190 +.0020 .4170 450 ---- ---- ---- ---- .4010 +.0020 .3990 455 ---- ---- ---- ---- .3840 +.0015 .3825 460 ---- ---- ---- ---- .3675 +.0015 .3660 465 ---- ---- ---- ---- .3515 +.0010 .3505 470 ---- ---- ---- ---- .3360 +.0005 .3355 475 ---- ---- ---- ---- .3215 +.0005 .3210 480 ---- ---- ---- ---- .3075 UNCH .3075 485 ---- ---- ---- ---- .2945 +.0005 .2940 490 ---- ---- ---- ---- .2815 UNCH .2815 495 ---- ---- ---- ---- .2690 -.0005 .2695 500 ---- ---- ---- ---- .2575 -.0005 .2580 505 ---- ---- ---- ---- .2460 -.0005 .2465 510 ---- ---- ---- ---- .2355 -.0005 .2360 515 ---- ---- ---- ---- .2250 -.0010 .2260 520 ---- ---- ---- ---- .2150 -.0010 .2160 525 ---- ---- ---- ---- .2055 -.0010 .2065 530 ---- ---- ---- ---- .1965 -.0010 .1975 535 ---- ---- ---- ---- .1880 -.0010 .1890 540 ---- ---- ---- ---- .1800 -.0010 .1810 545 ---- ---- ---- ---- .1720 -.0010 .1730 550 ---- ---- ---- ---- .1645 -.0010 .1655 555 ---- ---- ---- ---- .1570 -.0010 .1580 560 ---- ---- ---- ---- .1500 -.0015 .1515 565 ---- ---- ---- ---- .1435 -.0010 .1445 570 ---- ---- ---- ---- .1370 -.0015 .1385 575 ---- ---- ---- ---- .1310 -.0015 .1325 600 ---- ---- ---- ---- .1045 -.0010 .1055 625 ---- ---- ---- ---- .0830 -.0015 .0845 650 ---- ---- ---- ---- .0665 -.0010 .0675 675 ---- ---- ---- ---- .0530 -.0010 .0540 700 ---- ---- ---- ---- .0425 -.0005 .0430 725 ---- ---- ---- ---- .0340 -.0005 .0345 750 ---- ---- ---- ---- .0270 -.0010 .0280 775 ---- ---- ---- ---- .0220 -.0005 .0225 800 ---- ---- ---- ---- .0175 -.0005 .0180 825 ---- ---- ---- ---- .0140 -.0005 .0145 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9645 +.0200 3.9445 050 ---- ---- ---- ---- 3.7145 +.0200 3.6945 075 ---- ---- ---- ---- 3.4645 +.0200 3.4445 100 ---- ---- ---- ---- 3.2145 +.0200 3.1945 125 ---- ---- ---- ---- 2.9645 +.0200 2.9445 150 ---- ---- ---- ---- 2.7145 +.0200 2.6945 175 ---- ---- ---- ---- 2.4645 +.0200 2.4445 200 ---- ---- ---- ---- 2.2145 +.0200 2.1945 220 ---- ---- ---- ---- 2.0145 +.0200 1.9945 225 ---- ---- ---- ---- 1.9645 +.0200 1.9445 230 ---- ---- ---- ---- 1.9145 +.0200 1.8945 235 ---- ---- ---- ---- 1.8645 +.0190 1.8455 240 ---- ---- ---- ---- 1.8155 +.0185 1.7970 245 ---- ---- ---- ---- 1.7675 +.0180 1.7495 250 ---- ---- ---- ---- 1.7200 +.0170 1.7030 255 ---- ---- ---- ---- 1.6735 +.0170 1.6565 260 ---- ---- ---- ---- 1.6275 +.0165 1.6110 265 ---- ---- ---- ---- 1.5820 +.0155 1.5665 270 ---- ---- ---- ---- 1.5375 +.0150 1.5225 275 ---- ---- ---- ---- 1.4940 +.0150 1.4790 280 ---- ---- ---- ---- 1.4510 +.0145 1.4365 285 ---- ---- ---- ---- 1.4085 +.0140 1.3945 290 ---- ---- ---- ---- 1.3670 +.0135 1.3535 295 ---- ---- ---- ---- 1.3260 +.0130 1.3130 300 ---- ---- ---- ---- 1.2860 +.0130 1.2730 305 ---- ---- ---- ---- 1.2465 +.0125 1.2340 310 ---- ---- ---- ---- 1.2080 +.0125 1.1955 315 ---- ---- ---- ---- 1.1700 +.0125 1.1575 320 ---- ---- ---- ---- 1.1325 +.0120 1.1205 325 ---- ---- ---- ---- 1.0960 +.0115 1.0845 330 ---- ---- ---- ---- 1.0605 +.0115 1.0490 335 ---- ---- ---- ---- 1.0255 +.0110 1.0145 340 ---- ---- ---- ---- .9910 +.0105 .9805 345 ---- ---- ---- ---- .9575 +.0105 .9470 350 ---- ---- ---- ---- .9245 +.0100 .9145 355 ---- ---- ---- ---- .8925 +.0095 .8830 360 ---- ---- ---- ---- .8615 +.0095 .8520 365 ---- ---- ---- ---- .8305 +.0085 .8220 370 ---- ---- ---- ---- .8010 +.0085 .7925 375 ---- ---- ---- ---- .7720 +.0080 .7640 380 ---- ---- ---- ---- .7435 +.0075 .7360 385 ---- ---- ---- ---- .7160 +.0070 .7090 390 ---- ---- ---- ---- .6890 +.0065 .6825 395 ---- ---- ---- ---- .6630 +.0060 .6570 400 ---- ---- ---- ---- .6380 +.0060 .6320 405 ---- ---- ---- ---- .6135 +.0055 .6080 410 ---- ---- ---- ---- .5895 +.0045 .5850 415 ---- ---- ---- ---- .5665 +.0040 .5625 420 ---- ---- ---- ---- .5445 +.0040 .5405 425 ---- ---- ---- ---- .5230 +.0035 .5195 430 ---- ---- ---- ---- .5020 +.0030 .4990 435 ---- ---- ---- ---- .4820 +.0025 .4795 440 ---- ---- ---- ---- .4630 +.0025 .4605 445 ---- ---- ---- ---- .4440 +.0020 .4420 450 ---- ---- ---- ---- .4265 +.0020 .4245 455 ---- ---- ---- ---- .4090 +.0015 .4075 460 ---- ---- ---- ---- .3925 +.0015 .3910 465 ---- ---- ---- ---- .3765 +.0010 .3755 470 ---- ---- ---- ---- .3615 +.0010 .3605 475 ---- ---- ---- ---- .3465 +.0005 .3460 480 ---- ---- ---- ---- .3325 +.0005 .3320 485 ---- ---- ---- ---- .3190 +.0005 .3185 490 ---- ---- ---- ---- .3060 +.0005 .3055 495 ---- ---- ---- ---- .2930 UNCH .2930 500 ---- ---- ---- ---- .2810 UNCH .2810 505 ---- ---- ---- ---- .2695 UNCH .2695 510 ---- ---- ---- ---- .2585 UNCH .2585 515 ---- ---- ---- ---- .2480 UNCH .2480 520 ---- ---- ---- ---- .2380 UNCH .2380 525 ---- ---- ---- ---- .2280 -.0005 .2285 530 ---- ---- ---- ---- .2190 UNCH .2190 535 ---- ---- ---- ---- .2100 -.0005 .2105 540 ---- ---- ---- ---- .2010 -.0010 .2020 545 ---- ---- ---- ---- .1930 -.0005 .1935 550 ---- ---- ---- ---- .1850 -.0010 .1860 555 ---- ---- ---- ---- .1775 -.0010 .1785 575 ---- ---- ---- ---- .1500 -.0015 .1515 600 ---- ---- ---- ---- .1215 -.0025 .1240 625 ---- ---- ---- ---- .0985 -.0035 .1020 650 ---- ---- ---- ---- .0800 -.0040 .0840 675 ---- ---- ---- ---- .0650 -.0040 .0690 700 ---- ---- ---- ---- .0530 -.0040 .0570 725 ---- ---- ---- ---- .0430 -.0045 .0475 750 ---- ---- ---- ---- .0350 -.0045 .0395 775 ---- ---- ---- ---- .0285 -.0045 .0330 800 ---- ---- ---- ---- .0235 -.0045 .0280 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9590 +.0200 3.9390 050 ---- ---- ---- ---- 3.7090 +.0200 3.6890 075 ---- ---- ---- ---- 3.4590 +.0200 3.4390 100 ---- ---- ---- ---- 3.2090 +.0200 3.1890 125 ---- ---- ---- ---- 2.9590 +.0200 2.9390 150 ---- ---- ---- ---- 2.7090 +.0200 2.6890 175 ---- ---- ---- ---- 2.4590 +.0200 2.4390 200 ---- ---- ---- ---- 2.2090 +.0200 2.1890 225 ---- ---- ---- ---- 1.9605 +.0190 1.9415 230 ---- ---- ---- ---- 1.9125 +.0190 1.8935 235 ---- ---- ---- ---- 1.8650 +.0185 1.8465 240 ---- ---- ---- ---- 1.8180 +.0185 1.7995 245 ---- ---- ---- ---- 1.7715 +.0180 1.7535 250 ---- ---- ---- ---- 1.7260 +.0180 1.7080 255 ---- ---- ---- ---- 1.6805 +.0170 1.6635 260 ---- ---- ---- ---- 1.6360 +.0170 1.6190 265 ---- ---- ---- ---- 1.5920 +.0170 1.5750 270 ---- ---- ---- ---- 1.5485 +.0165 1.5320 275 ---- ---- ---- ---- 1.5055 +.0160 1.4895 280 ---- ---- ---- ---- 1.4630 +.0155 1.4475 285 ---- ---- ---- ---- 1.4210 +.0150 1.4060 290 ---- ---- ---- ---- 1.3800 +.0150 1.3650 295 ---- ---- ---- ---- 1.3395 +.0145 1.3250 300 ---- ---- ---- ---- 1.2995 +.0140 1.2855 305 ---- ---- ---- ---- 1.2600 +.0135 1.2465 310 ---- ---- ---- ---- 1.2215 +.0135 1.2080 315 ---- ---- ---- ---- 1.1835 +.0130 1.1705 320 ---- ---- ---- ---- 1.1460 +.0125 1.1335 325 ---- ---- ---- ---- 1.1095 +.0125 1.0970 330 ---- ---- ---- ---- 1.0735 +.0120 1.0615 335 ---- ---- ---- ---- 1.0380 +.0115 1.0265 340 ---- ---- ---- ---- 1.0035 +.0110 .9925 345 ---- ---- ---- ---- .9700 +.0105 .9595 350 ---- ---- ---- ---- .9370 +.0100 .9270 355 ---- ---- ---- ---- .9050 +.0100 .8950 360 ---- ---- ---- ---- .8735 +.0095 .8640 365 ---- ---- ---- ---- .8430 +.0090 .8340 370 ---- ---- ---- ---- .8135 +.0090 .8045 375 ---- ---- ---- ---- .7845 +.0085 .7760 380 ---- ---- ---- ---- .7565 +.0080 .7485 385 ---- ---- ---- ---- .7290 +.0075 .7215 390 ---- ---- ---- ---- .7025 +.0075 .6950 395 ---- ---- ---- ---- .6770 +.0070 .6700 400 ---- ---- ---- ---- .6520 +.0070 .6450 405 ---- ---- ---- ---- .6275 +.0060 .6215 410 ---- ---- ---- ---- .6045 +.0060 .5985 415 ---- ---- ---- ---- .5815 +.0055 .5760 420 ---- ---- ---- ---- .5600 +.0055 .5545 425 ---- ---- ---- ---- .5390 +.0050 .5340 430 ---- ---- ---- ---- .5185 +.0050 .5135 435 ---- ---- ---- ---- .4990 +.0045 .4945 440 ---- ---- ---- ---- .4800 +.0045 .4755 445 ---- ---- ---- ---- .4615 +.0040 .4575 450 ---- ---- ---- ---- .4440 +.0035 .4405 455 ---- ---- ---- ---- .4270 +.0035 .4235 460 ---- ---- ---- ---- .4105 +.0030 .4075 465 ---- ---- ---- ---- .3950 +.0030 .3920 470 ---- ---- ---- ---- .3800 +.0030 .3770 475 ---- ---- ---- ---- .3655 +.0025 .3630 480 ---- ---- ---- ---- .3515 +.0025 .3490 485 ---- ---- ---- ---- .3380 +.0020 .3360 490 ---- ---- ---- ---- .3250 +.0020 .3230 495 ---- ---- ---- ---- .3125 +.0015 .3110 500 ---- ---- ---- ---- .3005 +.0015 .2990 505 ---- ---- ---- ---- .2890 +.0010 .2880 510 ---- ---- ---- ---- .2780 +.0010 .2770 515 ---- ---- ---- ---- .2675 +.0010 .2665 520 ---- ---- ---- ---- .2575 +.0010 .2565 525 ---- ---- ---- ---- .2475 +.0010 .2465 530 ---- ---- ---- ---- .2380 +.0005 .2375 535 ---- ---- ---- ---- .2290 +.0005 .2285 540 ---- ---- ---- ---- .2205 +.0005 .2200 545 ---- ---- ---- ---- .2120 +.0005 .2115 550 ---- ---- ---- ---- .2040 +.0005 .2035 555 ---- ---- ---- ---- .1965 +.0005 .1960 575 ---- ---- ---- ---- .1685 UNCH .1685 600 ---- ---- ---- ---- .1395 UNCH .1395 625 ---- ---- ---- ---- .1155 -.0005 .1160 650 ---- ---- ---- ---- .0960 -.0005 .0965 675 ---- ---- ---- ---- .0800 -.0005 .0805 700 ---- ---- ---- ---- .0670 -.0005 .0675 725 ---- ---- ---- ---- .0560 -.0005 .0565 750 ---- ---- ---- ---- .0470 -.0010 .0480 775 ---- ---- ---- ---- .0400 -.0005 .0405 800 ---- ---- ---- ---- .0335 -.0010 .0345 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9590 +.0200 3.9390 050 ---- ---- ---- ---- 3.7090 +.0200 3.6890 075 ---- ---- ---- ---- 3.4590 +.0200 3.4390 100 ---- ---- ---- ---- 3.2090 +.0200 3.1890 125 ---- ---- ---- ---- 2.9590 +.0200 2.9390 150 ---- ---- ---- ---- 2.7090 +.0200 2.6890 175 ---- ---- ---- ---- 2.4590 +.0200 2.4390 200 ---- ---- ---- ---- 2.2105 +.0195 2.1910 225 ---- ---- ---- ---- 1.9720 +.0180 1.9540 230 ---- ---- ---- ---- 1.9255 +.0175 1.9080 235 ---- ---- ---- ---- 1.8795 +.0175 1.8620 240 ---- ---- ---- ---- 1.8340 +.0170 1.8170 245 ---- ---- ---- ---- 1.7890 +.0170 1.7720 250 ---- ---- ---- ---- 1.7440 +.0165 1.7275 255 ---- ---- ---- ---- 1.7000 +.0165 1.6835 260 ---- ---- ---- ---- 1.6560 +.0165 1.6395 265 ---- ---- ---- ---- 1.6120 +.0155 1.5965 270 ---- ---- ---- ---- 1.5690 +.0155 1.5535 275 ---- ---- ---- ---- 1.5260 +.0150 1.5110 280 ---- ---- ---- ---- 1.4840 +.0150 1.4690 285 ---- ---- ---- ---- 1.4420 +.0145 1.4275 290 ---- ---- ---- ---- 1.4005 +.0140 1.3865 295 ---- ---- ---- ---- 1.3595 +.0140 1.3455 300 ---- ---- ---- ---- 1.3195 +.0140 1.3055 305 ---- ---- ---- ---- 1.2795 +.0135 1.2660 310 ---- ---- ---- ---- 1.2400 +.0130 1.2270 315 ---- ---- ---- ---- 1.2015 +.0125 1.1890 320 ---- ---- ---- ---- 1.1635 +.0120 1.1515 325 ---- ---- ---- ---- 1.1265 +.0120 1.1145 330 ---- ---- ---- ---- 1.0895 +.0115 1.0780 335 ---- ---- ---- ---- 1.0540 +.0115 1.0425 340 ---- ---- ---- ---- 1.0190 +.0110 1.0080 345 ---- ---- ---- ---- .9850 +.0105 .9745 350 ---- ---- ---- ---- .9515 +.0100 .9415 355 ---- ---- ---- ---- .9195 +.0100 .9095 360 ---- ---- ---- ---- .8880 +.0095 .8785 365 ---- ---- ---- ---- .8575 +.0090 .8485 370 ---- ---- ---- ---- .8280 +.0085 .8195 375 ---- ---- ---- ---- .7990 +.0080 .7910 380 ---- ---- ---- ---- .7715 +.0080 .7635 385 ---- ---- ---- ---- .7450 +.0080 .7370 390 ---- ---- ---- ---- .7190 +.0075 .7115 395 ---- ---- ---- ---- .6940 +.0070 .6870 400 ---- ---- ---- ---- .6700 +.0065 .6635 405 ---- ---- ---- ---- .6465 +.0060 .6405 410 ---- ---- ---- ---- .6240 +.0055 .6185 415 ---- ---- ---- ---- .6025 +.0055 .5970 420 ---- ---- ---- ---- .5820 +.0055 .5765 425 ---- ---- ---- ---- .5620 +.0050 .5570 430 ---- ---- ---- ---- .5425 +.0045 .5380 435 ---- ---- ---- ---- .5240 +.0040 .5200 440 ---- ---- ---- ---- .5065 +.0040 .5025 445 ---- ---- ---- ---- .4895 +.0040 .4855 450 ---- ---- ---- ---- .4735 +.0040 .4695 455 ---- ---- ---- ---- .4580 +.0035 .4545 460 ---- ---- ---- ---- .4430 +.0035 .4395 465 ---- ---- ---- ---- .4285 +.0030 .4255 470 ---- ---- ---- ---- .4150 +.0030 .4120 475 ---- ---- ---- ---- .4020 +.0025 .3995 480 ---- ---- ---- ---- .3895 +.0025 .3870 485 ---- ---- ---- ---- .3775 +.0020 .3755 490 ---- ---- ---- ---- .3660 +.0020 .3640 495 ---- ---- ---- ---- .3555 +.0020 .3535 500 ---- ---- ---- ---- .3450 +.0020 .3430 505 ---- ---- ---- ---- .3350 +.0015 .3335 510 ---- ---- ---- ---- .3255 +.0015 .3240 515 ---- ---- ---- ---- .3165 +.0015 .3150 520 ---- ---- ---- ---- .3075 ---- ---- 525 ---- ---- ---- ---- .2995 +.0010 .2985 550 ---- ---- ---- ---- .2630 +.0005 .2625 575 ---- ---- ---- ---- .2335 +.0005 .2330 600 ---- ---- ---- ---- .2090 UNCH .2090 625 ---- ---- ---- ---- .1885 UNCH .1885 650 ---- ---- ---- ---- .1710 -.0005 .1715 675 ---- ---- ---- ---- .1570 -.0005 .1575 700 ---- ---- ---- ---- .1445 -.0010 .1455 725 ---- ---- ---- ---- .1345 -.0005 .1350 750 ---- ---- ---- ---- .1260 -.0005 .1265 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9530 +.0195 3.9335 050 ---- ---- ---- ---- 3.7030 +.0195 3.6835 075 ---- ---- ---- ---- 3.4530 +.0195 3.4335 100 ---- ---- ---- ---- 3.2030 +.0195 3.1835 125 ---- ---- ---- ---- 2.9530 +.0195 2.9335 150 ---- ---- ---- ---- 2.7030 +.0195 2.6835 175 ---- ---- ---- ---- 2.4530 +.0195 2.4335 200 ---- ---- ---- ---- 2.2065 +.0185 2.1880 225 ---- ---- ---- ---- 1.9710 +.0175 1.9535 230 ---- ---- ---- ---- 1.9250 +.0170 1.9080 235 ---- ---- ---- ---- 1.8795 +.0165 1.8630 240 ---- ---- ---- ---- 1.8345 +.0165 1.8180 245 ---- ---- ---- ---- 1.7900 +.0165 1.7735 250 ---- ---- ---- ---- 1.7455 +.0160 1.7295 255 ---- ---- ---- ---- 1.7015 +.0160 1.6855 260 ---- ---- ---- ---- 1.6580 +.0155 1.6425 265 ---- ---- ---- ---- 1.6145 +.0150 1.5995 270 ---- ---- ---- ---- 1.5720 +.0150 1.5570 275 ---- ---- ---- ---- 1.5295 +.0145 1.5150 280 ---- ---- ---- ---- 1.4875 +.0140 1.4735 285 ---- ---- ---- ---- 1.4460 +.0140 1.4320 290 ---- ---- ---- ---- 1.4050 +.0135 1.3915 295 ---- ---- ---- ---- 1.3645 +.0130 1.3515 300 ---- ---- ---- ---- 1.3245 +.0130 1.3115 305 ---- ---- ---- ---- 1.2855 +.0130 1.2725 310 ---- ---- ---- ---- 1.2465 +.0125 1.2340 315 ---- ---- ---- ---- 1.2085 +.0120 1.1965 320 ---- ---- ---- ---- 1.1710 +.0120 1.1590 325 ---- ---- ---- ---- 1.1340 +.0110 1.1230 330 ---- ---- ---- ---- 1.0980 +.0110 1.0870 335 ---- ---- ---- ---- 1.0625 +.0105 1.0520 340 ---- ---- ---- ---- 1.0280 +.0100 1.0180 345 ---- ---- ---- ---- .9945 +.0095 .9850 350 ---- ---- ---- ---- .9620 +.0095 .9525 355 ---- ---- ---- ---- .9300 +.0090 .9210 360 ---- ---- ---- ---- .8990 +.0085 .8905 365 ---- ---- ---- ---- .8690 +.0085 .8605 370 ---- ---- ---- ---- .8400 +.0080 .8320 375 ---- ---- ---- ---- .8120 +.0080 .8040 380 ---- ---- ---- ---- .7845 +.0075 .7770 385 ---- ---- ---- ---- .7580 +.0070 .7510 390 ---- ---- ---- ---- .7325 +.0065 .7260 395 ---- ---- ---- ---- .7080 +.0065 .7015 400 ---- ---- ---- ---- .6840 +.0060 .6780 405 ---- ---- ---- ---- .6610 +.0060 .6550 410 ---- ---- ---- ---- .6385 +.0055 .6330 415 ---- ---- ---- ---- .6170 +.0050 .6120 420 ---- ---- ---- ---- .5965 +.0050 .5915 425 ---- ---- ---- ---- .5765 +.0045 .5720 430 ---- ---- ---- ---- .5575 +.0045 .5530 435 ---- ---- ---- ---- .5390 +.0040 .5350 440 ---- ---- ---- ---- .5210 +.0035 .5175 445 ---- ---- ---- ---- .5040 +.0035 .5005 450 ---- ---- ---- ---- .4875 +.0030 .4845 455 ---- ---- ---- ---- .4720 +.0030 .4690 460 ---- ---- ---- ---- .4570 +.0030 .4540 465 ---- ---- ---- ---- .4425 +.0030 .4395 470 ---- ---- ---- ---- .4285 +.0025 .4260 475 ---- ---- ---- ---- .4150 +.0020 .4130 480 ---- ---- ---- ---- .4025 +.0020 .4005 485 ---- ---- ---- ---- .3900 +.0020 .3880 490 ---- ---- ---- ---- .3785 +.0020 .3765 495 ---- ---- ---- ---- .3670 +.0015 .3655 500 ---- ---- ---- ---- .3565 +.0015 .3550 505 ---- ---- ---- ---- .3460 +.0010 .3450 510 ---- ---- ---- ---- .3365 +.0015 .3350 515 ---- ---- ---- ---- .3270 +.0015 .3255 520 ---- ---- ---- ---- .3180 ---- ---- 525 ---- ---- ---- ---- .3090 +.0010 .3080 550 ---- ---- ---- ---- .2705 +.0005 .2700 575 ---- ---- ---- ---- .2390 UNCH .2390 600 ---- ---- ---- ---- .2125 UNCH .2125 625 ---- ---- ---- ---- .1905 -.0005 .1910 650 ---- ---- ---- ---- .1715 -.0010 .1725 675 ---- ---- ---- ---- .1560 -.0005 .1565 700 ---- ---- ---- ---- .1425 -.0010 .1435 725 ---- ---- ---- ---- .1310 -.0010 .1320 750 ---- ---- ---- ---- .1215 -.0010 .1225 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9530 +.0195 3.9335 050 ---- ---- ---- ---- 3.7030 +.0195 3.6835 075 ---- ---- ---- ---- 3.4530 +.0195 3.4335 100 ---- ---- ---- ---- 3.2030 +.0195 3.1835 125 ---- ---- ---- ---- 2.9530 +.0195 2.9335 150 ---- ---- ---- ---- 2.7030 +.0195 2.6835 175 ---- ---- ---- ---- 2.4530 +.0195 2.4335 200 ---- ---- ---- ---- 2.2085 +.0185 2.1900 225 ---- ---- ---- ---- 1.9760 +.0175 1.9585 230 ---- ---- ---- ---- 1.9305 +.0170 1.9135 235 ---- ---- ---- ---- 1.8855 +.0170 1.8685 240 ---- ---- ---- ---- 1.8410 +.0170 1.8240 245 ---- ---- ---- ---- 1.7970 +.0165 1.7805 250 ---- ---- ---- ---- 1.7530 +.0165 1.7365 255 ---- ---- ---- ---- 1.7095 +.0160 1.6935 260 ---- ---- ---- ---- 1.6665 +.0160 1.6505 265 ---- ---- ---- ---- 1.6240 +.0160 1.6080 270 ---- ---- ---- ---- 1.5815 +.0155 1.5660 275 ---- ---- ---- ---- 1.5395 +.0150 1.5245 280 ---- ---- ---- ---- 1.4980 +.0150 1.4830 285 ---- ---- ---- ---- 1.4570 +.0150 1.4420 290 ---- ---- ---- ---- 1.4160 +.0140 1.4020 295 ---- ---- ---- ---- 1.3760 +.0140 1.3620 300 ---- ---- ---- ---- 1.3365 +.0140 1.3225 305 ---- ---- ---- ---- 1.2970 +.0135 1.2835 310 ---- ---- ---- ---- 1.2585 +.0130 1.2455 315 ---- ---- ---- ---- 1.2205 +.0130 1.2075 320 ---- ---- ---- ---- 1.1835 +.0130 1.1705 325 ---- ---- ---- ---- 1.1465 +.0120 1.1345 330 ---- ---- ---- ---- 1.1110 +.0125 1.0985 335 ---- ---- ---- ---- 1.0755 +.0115 1.0640 340 ---- ---- ---- ---- 1.0415 +.0115 1.0300 345 ---- ---- ---- ---- 1.0080 +.0110 .9970 350 ---- ---- ---- ---- .9755 +.0110 .9645 355 ---- ---- ---- ---- .9440 +.0110 .9330 360 ---- ---- ---- ---- .9130 +.0100 .9030 365 ---- ---- ---- ---- .8835 +.0100 .8735 370 ---- ---- ---- ---- .8545 +.0095 .8450 375 ---- ---- ---- ---- .8265 +.0090 .8175 380 ---- ---- ---- ---- .7995 +.0090 .7905 385 ---- ---- ---- ---- .7735 +.0085 .7650 390 ---- ---- ---- ---- .7485 +.0085 .7400 395 ---- ---- ---- ---- .7240 +.0080 .7160 400 ---- ---- ---- ---- .7005 +.0080 .6925 405 ---- ---- ---- ---- .6775 +.0075 .6700 410 ---- ---- ---- ---- .6555 +.0070 .6485 415 ---- ---- ---- ---- .6345 +.0070 .6275 420 ---- ---- ---- ---- .6140 +.0065 .6075 425 ---- ---- ---- ---- .5945 +.0065 .5880 430 ---- ---- ---- ---- .5760 +.0065 .5695 435 ---- ---- ---- ---- .5575 +.0060 .5515 440 ---- ---- ---- ---- .5400 +.0055 .5345 445 ---- ---- ---- ---- .5235 +.0055 .5180 450 ---- ---- ---- ---- .5075 +.0055 .5020 455 ---- ---- ---- ---- .4920 +.0050 .4870 460 ---- ---- ---- ---- .4775 +.0050 .4725 465 ---- ---- ---- ---- .4630 +.0045 .4585 470 ---- ---- ---- ---- .4495 +.0045 .4450 475 ---- ---- ---- ---- .4365 +.0040 .4325 480 ---- ---- ---- ---- .4240 +.0040 .4200 485 ---- ---- ---- ---- .4120 +.0040 .4080 490 ---- ---- ---- ---- .4005 +.0035 .3970 495 ---- ---- ---- ---- .3895 +.0035 .3860 500 ---- ---- ---- ---- .3790 +.0030 .3760 505 ---- ---- ---- ---- .3690 +.0030 .3660 510 ---- ---- ---- ---- .3595 +.0030 .3565 515 ---- ---- ---- ---- .3505 +.0030 .3475 520 ---- ---- ---- ---- .3415 ---- ---- 525 ---- ---- ---- ---- .3330 +.0025 .3305 550 ---- ---- ---- ---- .2955 +.0020 .2935 575 ---- ---- ---- ---- .2650 +.0020 .2630 600 ---- ---- ---- ---- .2395 +.0015 .2380 625 ---- ---- ---- ---- .2175 +.0010 .2165 650 ---- ---- ---- ---- .1995 +.0010 .1985 675 ---- ---- ---- ---- .1840 +.0005 .1835 700 ---- ---- ---- ---- .1710 +.0005 .1705 725 ---- ---- ---- ---- .1600 +.0005 .1595 750 ---- ---- ---- ---- .1500 UNCH .1500 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.9485 +.0195 3.9290 050 ---- ---- ---- ---- 3.6985 +.0195 3.6790 075 ---- ---- ---- ---- 3.4485 +.0195 3.4290 100 ---- ---- ---- ---- 3.1985 +.0195 3.1790 125 ---- ---- ---- ---- 2.9485 +.0195 2.9290 150 ---- ---- ---- ---- 2.6985 +.0195 2.6790 175 ---- ---- ---- ---- 2.4485 +.0190 2.4295 200 ---- ---- ---- ---- 2.2070 +.0185 2.1885 225 ---- ---- ---- ---- 1.9765 +.0175 1.9590 230 ---- ---- ---- ---- 1.9315 +.0170 1.9145 235 ---- ---- ---- ---- 1.8870 +.0170 1.8700 240 ---- ---- ---- ---- 1.8425 +.0165 1.8260 245 ---- ---- ---- ---- 1.7985 +.0165 1.7820 250 ---- ---- ---- ---- 1.7550 +.0165 1.7385 255 ---- ---- ---- ---- 1.7120 +.0160 1.6960 260 ---- ---- ---- ---- 1.6690 +.0160 1.6530 265 ---- ---- ---- ---- 1.6265 +.0155 1.6110 270 ---- ---- ---- ---- 1.5845 +.0155 1.5690 275 ---- ---- ---- ---- 1.5430 +.0155 1.5275 280 ---- ---- ---- ---- 1.5015 +.0145 1.4870 285 ---- ---- ---- ---- 1.4610 +.0145 1.4465 290 ---- ---- ---- ---- 1.4205 +.0145 1.4060 295 ---- ---- ---- ---- 1.3805 +.0140 1.3665 300 ---- ---- ---- ---- 1.3415 +.0140 1.3275 305 ---- ---- ---- ---- 1.3025 +.0130 1.2895 310 ---- ---- ---- ---- 1.2645 +.0130 1.2515 315 ---- ---- ---- ---- 1.2270 +.0130 1.2140 320 ---- ---- ---- ---- 1.1900 +.0125 1.1775 325 ---- ---- ---- ---- 1.1540 +.0120 1.1420 330 ---- ---- ---- ---- 1.1185 +.0120 1.1065 335 ---- ---- ---- ---- 1.0840 +.0115 1.0725 340 ---- ---- ---- ---- 1.0500 +.0115 1.0385 345 ---- ---- ---- ---- 1.0170 +.0110 1.0060 350 ---- ---- ---- ---- .9850 +.0110 .9740 355 ---- ---- ---- ---- .9540 +.0105 .9435 360 ---- ---- ---- ---- .9235 +.0100 .9135 365 ---- ---- ---- ---- .8940 +.0100 .8840 370 ---- ---- ---- ---- .8655 +.0095 .8560 375 ---- ---- ---- ---- .8380 +.0095 .8285 380 ---- ---- ---- ---- .8110 +.0085 .8025 385 ---- ---- ---- ---- .7855 +.0090 .7765 390 ---- ---- ---- ---- .7605 +.0085 .7520 395 ---- ---- ---- ---- .7360 +.0080 .7280 400 ---- ---- ---- ---- .7130 +.0080 .7050 405 ---- ---- ---- ---- .6905 +.0075 .6830 410 ---- ---- ---- ---- .6685 +.0070 .6615 415 ---- ---- ---- ---- .6475 +.0065 .6410 420 ---- ---- ---- ---- .6275 +.0065 .6210 425 ---- ---- ---- ---- .6080 +.0065 .6015 430 ---- ---- ---- ---- .5895 +.0060 .5835 435 ---- ---- ---- ---- .5715 +.0060 .5655 440 ---- ---- ---- ---- .5540 +.0055 .5485 445 ---- ---- ---- ---- .5375 +.0055 .5320 450 ---- ---- ---- ---- .5215 +.0050 .5165 455 ---- ---- ---- ---- .5065 +.0050 .5015 460 ---- ---- ---- ---- .4915 +.0045 .4870 465 ---- ---- ---- ---- .4775 +.0045 .4730 470 ---- ---- ---- ---- .4640 +.0045 .4595 475 ---- ---- ---- ---- .4510 +.0040 .4470 480 ---- ---- ---- ---- .4390 +.0040 .4350 485 ---- ---- ---- ---- .4270 +.0040 .4230 490 ---- ---- ---- ---- .4155 +.0035 .4120 495 ---- ---- ---- ---- .4050 +.0040 .4010 500 ---- ---- ---- ---- .3945 +.0035 .3910 505 ---- ---- ---- ---- .3845 +.0035 .3810 510 ---- ---- ---- ---- .3750 +.0035 .3715 515 ---- ---- ---- ---- .3655 +.0030 .3625 520 ---- ---- ---- ---- .3570 ---- ---- 525 ---- ---- ---- ---- .3485 +.0030 .3455 550 ---- ---- ---- ---- .3115 +.0025 .3090 575 ---- ---- ---- ---- .2805 +.0015 .2790 600 ---- ---- ---- ---- .2550 +.0015 .2535 625 ---- ---- ---- ---- .2335 +.0015 .2320 650 ---- ---- ---- ---- .2150 +.0010 .2140 675 ---- ---- ---- ---- .1995 +.0005 .1990 700 ---- ---- ---- ---- .1865 +.0005 .1860 725 ---- ---- ---- ---- .1750 +.0005 .1745 750 ---- ---- ---- ---- .1655 +.0005 .1650 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.9485 +.0195 3.9290 050 ---- ---- ---- ---- 3.6985 +.0195 3.6790 075 ---- ---- ---- ---- 3.4485 +.0195 3.4290 100 ---- ---- ---- ---- 3.1985 +.0195 3.1790 125 ---- ---- ---- ---- 2.9485 +.0195 2.9290 150 ---- ---- ---- ---- 2.6985 +.0195 2.6790 175 ---- ---- ---- ---- 2.4485 +.0195 2.4290 200 ---- ---- ---- ---- 2.2070 +.0190 2.1880 225 ---- ---- ---- ---- 1.9770 +.0180 1.9590 230 ---- ---- ---- ---- 1.9325 +.0180 1.9145 235 ---- ---- ---- ---- 1.8885 +.0185 1.8700 240 ---- ---- ---- ---- 1.8445 +.0180 1.8265 245 ---- ---- ---- ---- 1.8010 +.0180 1.7830 250 ---- ---- ---- ---- 1.7580 +.0175 1.7405 255 ---- ---- ---- ---- 1.7155 +.0175 1.6980 260 ---- ---- ---- ---- 1.6730 +.0170 1.6560 265 ---- ---- ---- ---- 1.6315 +.0175 1.6140 270 ---- ---- ---- ---- 1.5900 +.0170 1.5730 275 ---- ---- ---- ---- 1.5490 +.0170 1.5320 280 ---- ---- ---- ---- 1.5085 +.0170 1.4915 285 ---- ---- ---- ---- 1.4685 +.0165 1.4520 290 ---- ---- ---- ---- 1.4290 +.0165 1.4125 295 ---- ---- ---- ---- 1.3900 +.0165 1.3735 300 ---- ---- ---- ---- 1.3515 +.0160 1.3355 305 ---- ---- ---- ---- 1.3135 +.0160 1.2975 310 ---- ---- ---- ---- 1.2760 +.0155 1.2605 315 ---- ---- ---- ---- 1.2395 +.0155 1.2240 320 ---- ---- ---- ---- 1.2035 +.0155 1.1880 325 ---- ---- ---- ---- 1.1680 +.0150 1.1530 330 ---- ---- ---- ---- 1.1335 +.0150 1.1185 335 ---- ---- ---- ---- 1.0995 +.0150 1.0845 340 ---- ---- ---- ---- 1.0660 +.0145 1.0515 345 ---- ---- ---- ---- 1.0335 +.0140 1.0195 350 ---- ---- ---- ---- 1.0020 +.0140 .9880 355 ---- ---- ---- ---- .9715 +.0140 .9575 360 ---- ---- ---- ---- .9415 +.0135 .9280 365 ---- ---- ---- ---- .9125 +.0130 .8995 370 ---- ---- ---- ---- .8845 +.0130 .8715 375 ---- ---- ---- ---- .8570 +.0125 .8445 380 ---- ---- ---- ---- .8305 +.0125 .8180 385 ---- ---- ---- ---- .8050 +.0125 .7925 390 ---- ---- ---- ---- .7800 +.0120 .7680 395 ---- ---- ---- ---- .7560 +.0115 .7445 400 ---- ---- ---- ---- .7330 +.0115 .7215 405 ---- ---- ---- ---- .7105 +.0110 .6995 410 ---- ---- ---- ---- .6890 +.0110 .6780 415 ---- ---- ---- ---- .6680 +.0110 .6570 420 ---- ---- ---- ---- .6480 +.0105 .6375 425 ---- ---- ---- ---- .6285 +.0105 .6180 430 ---- ---- ---- ---- .6100 +.0105 .5995 435 ---- ---- ---- ---- .5920 +.0100 .5820 440 ---- ---- ---- ---- .5745 +.0100 .5645 445 ---- ---- ---- ---- .5575 +.0095 .5480 450 ---- ---- ---- ---- .5415 +.0090 .5325 455 ---- ---- ---- ---- .5265 +.0095 .5170 460 ---- ---- ---- ---- .5115 +.0090 .5025 465 ---- ---- ---- ---- .4970 +.0085 .4885 470 ---- ---- ---- ---- .4835 +.0085 .4750 475 ---- ---- ---- ---- .4705 +.0085 .4620 480 ---- ---- ---- ---- .4580 +.0085 .4495 485 ---- ---- ---- ---- .4455 +.0080 .4375 490 ---- ---- ---- ---- .4340 +.0080 .4260 495 ---- ---- ---- ---- .4230 +.0080 .4150 500 ---- ---- ---- ---- .4120 +.0075 .4045 505 ---- ---- ---- ---- .4015 +.0070 .3945 510 ---- ---- ---- ---- .3920 +.0075 .3845 515 ---- ---- ---- ---- .3825 +.0070 .3755 520 ---- ---- ---- ---- .3730 ---- ---- 525 ---- ---- ---- ---- .3640 +.0065 .3575 550 ---- ---- ---- ---- .3245 +.0060 .3185 575 ---- ---- ---- ---- .2910 +.0055 .2855 600 ---- ---- ---- ---- .2625 +.0050 .2575 625 ---- ---- ---- ---- .2380 +.0045 .2335 650 ---- ---- ---- ---- .2175 +.0045 .2130 675 ---- ---- ---- ---- .1995 +.0035 .1960 700 ---- ---- ---- ---- .1845 +.0035 .1810 725 ---- ---- ---- ---- .1710 +.0030 .1680 750 ---- ---- ---- ---- .1595 +.0030 .1565 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.9415 +.0195 3.9220 050 ---- ---- ---- ---- 3.6915 +.0195 3.6720 075 ---- ---- ---- ---- 3.4415 +.0195 3.4220 100 ---- ---- ---- ---- 3.1915 +.0195 3.1720 125 ---- ---- ---- ---- 2.9415 +.0195 2.9220 150 ---- ---- ---- ---- 2.6915 +.0195 2.6720 175 ---- ---- ---- ---- 2.4420 +.0195 2.4225 200 ---- ---- ---- ---- 2.2035 +.0190 2.1845 225 ---- ---- ---- ---- 1.9765 +.0185 1.9580 250 ---- ---- ---- ---- 1.7600 +.0180 1.7420 260 ---- ---- ---- ---- 1.6760 +.0175 1.6585 265 ---- ---- ---- ---- 1.6345 +.0175 1.6170 270 ---- ---- ---- ---- 1.5935 +.0170 1.5765 275 ---- ---- ---- ---- 1.5530 +.0170 1.5360 280 ---- ---- ---- ---- 1.5125 +.0165 1.4960 285 ---- ---- ---- ---- 1.4730 +.0165 1.4565 290 ---- ---- ---- ---- 1.4335 +.0165 1.4170 295 ---- ---- ---- ---- 1.3950 +.0165 1.3785 300 ---- ---- ---- ---- 1.3565 +.0160 1.3405 305 ---- ---- ---- ---- 1.3190 +.0160 1.3030 310 ---- ---- ---- ---- 1.2815 +.0155 1.2660 315 ---- ---- ---- ---- 1.2450 +.0155 1.2295 320 ---- ---- ---- ---- 1.2090 +.0150 1.1940 325 ---- ---- ---- ---- 1.1740 +.0150 1.1590 330 ---- ---- ---- ---- 1.1395 +.0150 1.1245 335 ---- ---- ---- ---- 1.1055 +.0145 1.0910 340 ---- ---- ---- ---- 1.0725 +.0145 1.0580 345 ---- ---- ---- ---- 1.0405 +.0145 1.0260 350 ---- ---- ---- ---- 1.0090 +.0140 .9950 355 ---- ---- ---- ---- .9785 +.0140 .9645 360 ---- ---- ---- ---- .9490 +.0135 .9355 365 ---- ---- ---- ---- .9200 +.0130 .9070 370 ---- ---- ---- ---- .8920 +.0130 .8790 375 ---- ---- ---- ---- .8650 +.0125 .8525 380 ---- ---- ---- ---- .8390 +.0125 .8265 385 ---- ---- ---- ---- .8140 +.0125 .8015 390 ---- ---- ---- ---- .7895 +.0125 .7770 395 ---- ---- ---- ---- .7655 +.0115 .7540 400 ---- ---- ---- ---- .7430 +.0120 .7310 405 ---- ---- ---- ---- .7205 +.0110 .7095 410 ---- ---- ---- ---- .6995 +.0115 .6880 415 ---- ---- ---- ---- .6790 +.0110 .6680 420 ---- ---- ---- ---- .6590 +.0105 .6485 425 ---- ---- ---- ---- .6400 +.0105 .6295 430 ---- ---- ---- ---- .6215 +.0105 .6110 435 ---- ---- ---- ---- .6035 +.0100 .5935 440 ---- ---- ---- ---- .5865 +.0095 .5770 445 ---- ---- ---- ---- .5700 +.0095 .5605 450 ---- ---- ---- ---- .5545 +.0095 .5450 455 ---- ---- ---- ---- .5390 +.0090 .5300 460 ---- ---- ---- ---- .5245 +.0090 .5155 465 ---- ---- ---- ---- .5105 +.0090 .5015 470 ---- ---- ---- ---- .4970 +.0085 .4885 475 ---- ---- ---- ---- .4840 +.0085 .4755 480 ---- ---- ---- ---- .4715 +.0085 .4630 485 ---- ---- ---- ---- .4595 +.0080 .4515 490 ---- ---- ---- ---- .4475 +.0075 .4400 495 ---- ---- ---- ---- .4365 +.0075 .4290 500 ---- ---- ---- ---- .4260 +.0080 .4180 505 ---- ---- ---- ---- .4155 +.0075 .4080 510 ---- ---- ---- ---- .4055 +.0075 .3980 515 ---- ---- ---- ---- .3955 +.0070 .3885 525 ---- ---- ---- ---- .3775 +.0070 .3705 550 ---- ---- ---- ---- .3360 +.0060 .3300 575 ---- ---- ---- ---- .3015 +.0060 .2955 600 ---- ---- ---- ---- .2715 +.0050 .2665 625 ---- ---- ---- ---- .2460 +.0045 .2415 650 ---- ---- ---- ---- .2240 +.0045 .2195 675 ---- ---- ---- ---- .2050 +.0040 .2010 700 ---- ---- ---- ---- .1885 +.0035 .1850 725 ---- ---- ---- ---- .1745 +.0030 .1715 750 ---- ---- ---- ---- .1625 +.0035 .1590 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.9415 +.0195 3.9220 050 ---- ---- ---- ---- 3.6915 +.0195 3.6720 075 ---- ---- ---- ---- 3.4415 +.0195 3.4220 100 ---- ---- ---- ---- 3.1915 +.0195 3.1720 125 ---- ---- ---- ---- 2.9415 +.0195 2.9220 150 ---- ---- ---- ---- 2.6915 +.0195 2.6720 175 ---- ---- ---- ---- 2.4435 +.0195 2.4240 200 ---- ---- ---- ---- 2.2075 +.0185 2.1890 225 ---- ---- ---- ---- 1.9835 +.0185 1.9650 250 ---- ---- ---- ---- 1.7690 +.0180 1.7510 275 ---- ---- ---- ---- 1.5630 +.0170 1.5460 280 ---- ---- ---- ---- 1.5230 +.0165 1.5065 285 ---- ---- ---- ---- 1.4835 +.0165 1.4670 290 ---- ---- ---- ---- 1.4445 +.0165 1.4280 295 ---- ---- ---- ---- 1.4060 +.0165 1.3895 300 ---- ---- ---- ---- 1.3680 +.0160 1.3520 305 ---- ---- ---- ---- 1.3300 +.0155 1.3145 310 ---- ---- ---- ---- 1.2930 +.0155 1.2775 315 ---- ---- ---- ---- 1.2570 +.0155 1.2415 320 ---- ---- ---- ---- 1.2210 +.0150 1.2060 325 ---- ---- ---- ---- 1.1860 +.0150 1.1710 330 ---- ---- ---- ---- 1.1515 +.0145 1.1370 335 ---- ---- ---- ---- 1.1180 +.0145 1.1035 340 ---- ---- ---- ---- 1.0850 +.0140 1.0710 345 ---- ---- ---- ---- 1.0530 +.0140 1.0390 350 ---- ---- ---- ---- 1.0220 +.0140 1.0080 355 ---- ---- ---- ---- .9920 +.0140 .9780 360 ---- ---- ---- ---- .9625 +.0135 .9490 365 ---- ---- ---- ---- .9340 +.0130 .9210 370 ---- ---- ---- ---- .9065 +.0130 .8935 375 ---- ---- ---- ---- .8795 +.0125 .8670 380 ---- ---- ---- ---- .8540 +.0130 .8410 385 ---- ---- ---- ---- .8285 +.0120 .8165 390 ---- ---- ---- ---- .8045 +.0120 .7925 395 ---- ---- ---- ---- .7810 +.0120 .7690 400 ---- ---- ---- ---- .7580 +.0115 .7465 405 ---- ---- ---- ---- .7360 +.0110 .7250 410 ---- ---- ---- ---- .7150 +.0110 .7040 415 ---- ---- ---- ---- .6945 +.0110 .6835 420 ---- ---- ---- ---- .6745 +.0105 .6640 425 ---- ---- ---- ---- .6555 +.0105 .6450 430 ---- ---- ---- ---- .6370 +.0105 .6265 435 ---- ---- ---- ---- .6190 +.0100 .6090 440 ---- ---- ---- ---- .6020 +.0100 .5920 445 ---- ---- ---- ---- .5855 +.0100 .5755 450 ---- ---- ---- ---- .5695 +.0095 .5600 455 ---- ---- ---- ---- .5540 +.0095 .5445 460 ---- ---- ---- ---- .5390 +.0090 .5300 465 ---- ---- ---- ---- .5250 +.0090 .5160 470 ---- ---- ---- ---- .5110 +.0085 .5025 475 ---- ---- ---- ---- .4980 +.0085 .4895 480 ---- ---- ---- ---- .4855 +.0085 .4770 485 ---- ---- ---- ---- .4730 +.0080 .4650 490 ---- ---- ---- ---- .4615 +.0080 .4535 495 ---- ---- ---- ---- .4500 +.0075 .4425 500 ---- ---- ---- ---- .4395 +.0080 .4315 505 ---- ---- ---- ---- .4290 +.0075 .4215 510 ---- ---- ---- ---- .4190 +.0075 .4115 515 ---- ---- ---- ---- .4095 +.0075 .4020 525 ---- ---- ---- ---- .3910 +.0070 .3840 550 ---- ---- ---- ---- .3510 +.0060 .3450 575 ---- ---- ---- ---- .3180 +.0060 .3120 600 ---- ---- ---- ---- .2895 +.0055 .2840 625 ---- ---- ---- ---- .2650 +.0045 .2605 650 ---- ---- ---- ---- .2445 +.0045 .2400 675 ---- ---- ---- ---- .2265 +.0045 .2220 700 ---- ---- ---- ---- .2110 +.0040 .2070 725 ---- ---- ---- ---- .1975 +.0035 .1940 750 ---- ---- ---- ---- .1860 +.0035 .1825 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2990 18989 83831 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 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 ---- ---- ---- ---- .0010 +.0005 .0005 306 310 ---- ---- ---- ---- .0010 +.0005 1 .0005 71 315 ---- ---- ---- ---- .0010 +.0005 .0005 83 316 ---- ---- ---- ---- .0010 +.0005 .0005 11 317 ---- ---- ---- ---- .0010 +.0005 .0005 318 ---- ---- ---- ---- .0010 UNCH .0010 1 319 ---- ---- ---- ---- .0010 UNCH .0010 19 320 ---- ---- ---- ---- .0010 UNCH .0010 1 242 321 ---- ---- ---- ---- .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 -.0005 .0015 13 564 331 ---- ---- ---- ---- .0010 -.0005 .0015 332 ---- ---- ---- ---- .0010 -.0005 .0015 10 333 ---- ---- ---- ---- .0010 -.0005 .0015 13 334 ---- ---- ---- ---- .0010 -.0005 .0015 2 335 .0010 .0010 .0010 .0010 .0010 -.0005 12 .0015 1239 336 ---- ---- ---- ---- .0015 UNCH .0015 7 337 ---- ---- ---- ---- .0015 UNCH .0015 10 338 ---- ---- ---- ---- .0015 UNCH .0015 10 339 ---- ---- ---- ---- .0015 UNCH .0015 340 .0010 .0010 .0010 .0010 .0015 UNCH 5 .0015 1033 341 ---- ---- ---- ---- .0015 UNCH .0015 4 342 ---- ---- ---- ---- .0015 UNCH .0015 145 343 ---- ---- ---- ---- .0015 UNCH .0015 11 344 ---- ---- ---- ---- .0015 UNCH .0015 26 345 ---- ---- ---- ---- .0015 UNCH .0015 11 195 346 ---- ---- ---- ---- .0015 UNCH .0015 30 347 ---- ---- ---- ---- .0015 UNCH .0015 40 348 ---- ---- ---- ---- .0015 UNCH .0015 391 349 ---- ---- ---- ---- .0015 UNCH .0015 64 350 ---- ---- ---- ---- .0015 UNCH .0015 96 1786 351 ---- ---- ---- ---- .0015 UNCH .0015 61 352 ---- ---- ---- ---- .0015 UNCH .0015 51 353 ---- ---- ---- ---- .0015 UNCH .0015 45 354 ---- ---- ---- ---- .0015 UNCH .0015 78 355 ---- ---- ---- ---- .0015 UNCH .0015 505 356 ---- ---- ---- ---- .0015 UNCH .0015 64 357 ---- ---- ---- ---- .0015 UNCH .0015 35 358 ---- ---- ---- ---- .0015 UNCH .0015 7 359 ---- ---- ---- ---- .0015 UNCH .0015 54 360 .0020 .0020 .0020 .0020 .0015 UNCH 1 .0015 9 967 361 ---- ---- ---- ---- .0015 UNCH .0015 62 362 ---- ---- ---- ---- .0015 -.0005 .0020 231 363 ---- ---- ---- ---- .0015 -.0005 .0020 16 364 ---- ---- ---- ---- .0015 -.0005 .0020 121 365 .0025 .0025 .0025 .0025 .0015 -.0005 3 .0020 41 568 366 .0025 .0025 .0025 .0025 .0015 -.0005 5 .0020 42 367 ---- ---- ---- ---- .0015 -.0005 .0020 105 368 ---- ---- ---- ---- .0015 -.0010 .0025 20 369 ---- ---- ---- ---- .0020 -.0005 .0025 5 85 370 ---- ---- ---- ---- .0020 -.0005 3 .0025 51 482 371 ---- ---- ---- ---- .0020 -.0005 .0025 5 15 372 ---- ---- ---- ---- .0025 -.0005 .0030 10 373 ---- ---- ---- ---- .0025 -.0005 .0030 54 374 ---- ---- .0030A .0030A .0025 -.0010 .0035 5 5 375 .0030 .0030 .0030 .0030 .0025 -.0010 1 .0035 3 92 376 ---- .0040B .0030A .0040B .0030 -.0005 .0035 16 377 ---- ---- .0030A .0030A .0030 -.0010 .0040 14 378 ---- .0045B .0030A .0045B .0030 -.0010 .0040 55 379 ---- .0050B .0035A .0050B .0035 -.0010 .0045 95 380 .0060 .0060 .0035A .0035A .0035 -.0010 7 .0045 166 359 381 ---- .0060B .0035A .0060B .0035 -.0015 .0050 5 78 382 ---- .0065B .0040A .0065B .0040 -.0010 .0050 1 102 383 ---- .0070B .0040A .0070B .0040 -.0015 .0055 2 211 384 ---- .0080B .0045A .0080B .0045 -.0010 .0055 8 37 385 ---- .0085B .0045A .0085B .0050 -.0010 8 .0060 111 274 386 ---- .0095B .0050A .0095B .0050 -.0015 .0065 54 387 ---- .0100B .0050A .0100B .0055 -.0015 .0070 34 388 ---- .0110B .0055A .0110B .0060 -.0020 .0080 3 19 389 ---- .0125B .0060A .0125B .0060 -.0025 .0085 23 390 .0115 .0135B .0065A .0065A .0065 -.0025 2 .0090 7 563 391 ---- .0150B .0070A .0150B .0070 -.0025 .0095 39 392 ---- .0160B .0070A .0160B .0080 -.0025 .0105 1 393 ---- .0175B .0080A .0175B .0085 -.0030 .0115 5 17 394 ---- .0190B .0085A .0190B .0090 -.0035 .0125 4 395 .0135 .0210B .0090A .0210B .0100 -.0035 1 .0135 140 149 396 ---- .0225B .0095A .0225B .0110 -.0035 .0145 12 39 397 .0105 .0245B .0105 .0105 .0120 -.0040 109 .0160 10 21 398 ---- .0265B .0115A .0265B .0130 -.0045 .0175 5 12 399 .0245 .0290B .0125 .0125 .0140 -.0045 6 .0185 9 400 .0255 .0315B .0135A .0135A .0155 -.0050 468 .0205 145 154 401 ---- .0340B .0145A .0340B .0170 -.0050 .0220 4 402 ---- .0365B .0160A .0365B .0180 -.0055 10 .0235 15 75 403 ---- .0395B .0175A .0395B .0200 -.0055 .0255 21 50 404 ---- .0425B .0190A .0425B .0215 -.0060 .0275 14 77 405 .0275 .0455B .0210A .0235B .0235 -.0060 76 .0295 4 217 406 ---- .0490B .0225A .0490B .0255 -.0065 .0320 8 8 407 .0445 .0525B .0245A .0450B .0275 -.0070 4 .0345 26 32 408 ---- .0565B .0270A .0565B .0295 -.0075 .0370 23 23 409 ---- .0610B .0295A .0610B .0320 -.0080 .0400 16 16 410 .0530 .0655B .0320A .0365B .0350 -.0080 131 .0430 338 321 411 .0400 .0700B .0345A .0345A .0375 -.0090 10 .0465 8 12 412 ---- .0745B .0375A .0740B .0405 -.0090 .0495 413 ---- .0795B .0410A .0790B .0440 -.0095 .0535 414 .0455 .0845B .0440A .0455 .0470 -.0100 2 .0570 3 3 415 .0705 .0900B .0480A .0480A .0510 -.0100 18 .0610 43 53 416 ---- .0955B .0515A .0945B .0545 -.0105 .0650 10 150 417 ---- .1015B .0555A .1015B .0585 -.0110 .0695 27 27 418 .0790 .1075B .0595A .0595A .0625 -.0115 12 .0740 25 34 419 ---- .1135B .0640A .1130B .0670 -.0120 .0790 420 .0810 .1200B .0685A .0815B .0715 -.0125 55 .0840 100 107 421 ---- .1265B .0735A .1265B .0765 -.0125 .0890 422 ---- .1330B .0785A .1325B .0815 -.0130 .0945 423 ---- .1400B .0835A .1395B .0865 -.0135 .1000 8 8 424 ---- .1470B .0890A .1460B .0920 -.0135 .1055 1 425 ---- .1540B .0950A .1535B .0975 -.0140 .1115 2 426 ---- .1615B .1005A .1605B .1035 -.0140 .1175 427 ---- .1690B .1065A .1685B .1095 -.0145 .1240 428 ---- .1770B .1130A .1760B .1160 -.0145 .1305 429 ---- .1845B .1195A .1835B .1225 -.0150 .1375 430 .1270 .1925B .1260A .1325B .1290 -.0155 50 .1445 1 1 431 ---- .2005B .1325A .2005B .1360 -.0155 .1515 1 1 432 ---- .2090B .1395A .2070B .1430 -.0160 .1590 433 ---- .2170B .1470A .2160B .1500 -.0165 .1665 434 ---- .2255B .1540A .2245B .1575 -.0165 .1740 435 ---- .2345B .1615A .2290B .1650 -.0170 .1820 1 1 436 ---- .2365B .1690A .2305B .1730 -.0165 .1895 437 ---- .2375B .1770A .2375B .1810 -.0170 .1980 438 .2235 .2405B .1850A .1850A .1890 ---- 2 ---- 439 .2385 .2495B .1930A .1930A .1970 ---- 2 ---- 440 ---- .2785B .2010A .2785B .2050 -.0175 .2225 445 ---- ---- ---- ---- .2480 -.0180 .2660 450 ---- .3720B .2900A .3720B .2930 -.0185 .3115 1 455 ---- ---- ---- ---- .3395 -.0190 .3585 460 ---- ---- ---- ---- .3875 -.0185 .4060 465 ---- ---- ---- ---- .4360 -.0190 .4550 470 ---- ---- ---- ---- .4850 -.0190 .5040 475 ---- ---- ---- ---- .5345 -.0195 .5540 480 ---- ---- ---- ---- .5840 -.0195 .6035 1 485 ---- ---- ---- ---- .6340 -.0195 .6535 490 ---- ---- ---- ---- .6840 -.0195 .7035 495 ---- ---- ---- ---- .7340 -.0195 .7535 500 ---- ---- ---- ---- .7840 -.0195 .8035 505 ---- ---- ---- ---- .8340 -.0195 .8535 510 ---- ---- ---- ---- .8840 -.0195 .9035 515 ---- ---- ---- ---- .9340 -.0195 .9535 520 ---- ---- ---- ---- .9840 -.0195 1.0035 525 ---- ---- ---- ---- 1.0340 -.0195 1.0535 530 ---- ---- ---- ---- 1.0840 -.0195 1.1035 535 ---- ---- ---- ---- 1.1340 -.0195 1.1535 540 ---- ---- ---- ---- 1.1840 -.0195 1.2035 545 ---- ---- ---- ---- 1.2340 -.0195 1.2535 550 ---- ---- ---- ---- 1.2840 -.0195 1.3035 555 ---- ---- ---- ---- 1.3340 -.0195 1.3535 560 ---- ---- ---- ---- 1.3840 -.0195 1.4035 565 ---- ---- ---- ---- 1.4340 -.0195 1.4535 570 ---- ---- ---- ---- 1.4840 -.0195 1.5035 575 ---- ---- ---- ---- 1.5340 -.0195 1.5535 580 ---- ---- ---- ---- 1.5840 -.0195 1.6035 585 ---- ---- ---- ---- 1.6340 -.0195 1.6535 600 ---- ---- ---- ---- 1.7840 -.0195 1.8035 625 ---- ---- ---- ---- 2.0340 -.0195 2.0535 650 ---- ---- ---- ---- 2.2840 -.0195 2.3035 675 ---- ---- ---- ---- 2.5340 -.0195 2.5535 700 ---- ---- ---- ---- 2.7840 -.0195 2.8035 725 ---- ---- ---- ---- 3.0340 -.0195 3.0535 750 ---- ---- ---- ---- 3.2840 -.0195 3.3035 775 ---- ---- ---- ---- 3.5340 -.0195 3.5535 800 ---- ---- ---- ---- 3.7840 -.0195 3.8035 825 ---- ---- ---- ---- 4.0340 -.0195 4.0535 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 .0005 5 86 230 ---- ---- ---- ---- .0010 UNCH .0010 17 235 ---- ---- ---- ---- .0010 UNCH 5 .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 ---- ---- ---- ---- .0020 +.0005 .0015 20 270 ---- ---- ---- ---- .0020 UNCH .0020 1 275 ---- ---- ---- ---- .0020 UNCH 5 .0020 9 1695 280 ---- ---- ---- ---- .0025 UNCH .0025 18 285 ---- ---- ---- ---- .0025 UNCH .0025 14 290 ---- ---- ---- ---- .0025 UNCH .0025 300 295 ---- ---- ---- ---- .0030 UNCH 1 .0030 24 300 ---- ---- ---- ---- .0030 UNCH .0030 408 305 ---- ---- ---- ---- .0030 -.0005 .0035 232 310 .0040 .0045 .0030 .0030 .0035 UNCH 12 .0035 40 315 ---- ---- ---- ---- .0035 -.0005 .0040 37 320 .0050 .0050 .0050 .0050 .0045 UNCH 2 .0045 462 325 .0055 .0055 .0055 .0055 .0050 UNCH 2 .0050 1 621 330 ---- ---- ---- ---- .0055 -.0005 .0060 5 1767 335 ---- .0070B ---- .0070B .0065 UNCH 2 .0065 215 340 .0080 .0085B .0080 .0080 .0075 -.0005 126 .0080 11 3709 341 ---- .0090B ---- .0090B .0075 -.0005 .0080 50 342 ---- .0095B ---- .0095B .0080 -.0005 .0085 10 343 ---- .0100B .0085A .0095B .0080 -.0010 .0090 1 344 ---- .0100B .0085A .0100B .0080 -.0010 2 .0090 345 ---- .0105B .0090A .0105B .0085 -.0010 .0095 30 36 346 ---- .0110B .0090A .0110B .0085 -.0015 .0100 5 4 347 ---- .0115B .0095A .0115B .0090 -.0010 .0100 22 348 ---- .0120B .0100A .0120B .0095 -.0010 .0105 27 349 .0100 .0125B .0100 .0100 .0095 -.0015 5 .0110 350 .0130 .0130 .0105A .0105A .0100 -.0010 2 .0110 335 895 351 ---- .0135B .0105A .0135B .0100 -.0015 .0115 5 10 352 ---- .0140B .0110A .0140B .0105 -.0015 .0120 7 353 .0115 .0145B .0115 .0115 .0110 -.0015 5 .0125 354 ---- .0155B .0120A .0155B .0115 -.0015 .0130 355 .0145 .0160B .0120A .0120A .0115 -.0020 10 .0135 3 279 356 ---- .0165B .0125A .0165B .0120 -.0020 .0140 32 357 ---- .0175B .0130A .0175B .0125 -.0020 .0145 358 ---- .0180B .0135A .0180B .0130 -.0020 .0150 1 359 ---- .0190B .0140A .0190B .0135 -.0020 .0155 1 360 .0170 .0200B .0145A .0200B .0140 -.0025 1 .0165 11 695 361 .0145 .0205B .0145 .0145 .0145 -.0025 5 .0170 28 362 ---- .0215B .0155A .0215B .0155 -.0020 .0175 21 363 ---- .0225B .0160A .0225B .0160 -.0025 .0185 25 71 364 .0175 .0235B .0165A .0165A .0165 -.0025 1 .0190 1 4 365 ---- .0245B .0175A .0245B .0175 -.0025 10 .0200 19 221 366 ---- .0255B .0180A .0255B .0180 -.0030 .0210 367 ---- .0265B .0185A .0265B .0190 -.0030 .0220 368 ---- .0280B .0195A .0280B .0195 -.0030 .0225 110 369 ---- .0290B .0200A .0290B .0205 -.0030 .0235 5 370 .0205 .0300B .0200 .0200 .0215 -.0030 15 .0245 115 371 ---- .0315B .0220A .0315B .0220 -.0040 .0260 13 372 ---- .0330B .0225A .0325B .0230 -.0040 .0270 20 373 ---- .0340B .0235A .0340B .0240 -.0040 .0280 11 374 ---- .0355B .0245A .0355B .0250 -.0040 .0290 19 375 ---- .0370B .0255A .0370B .0260 -.0045 1 .0305 13 475 376 ---- .0390B .0270A .0390B .0275 -.0040 .0315 18 377 ---- .0405B .0280A .0405B .0285 -.0045 .0330 19 378 ---- .0420B .0290A .0420B .0295 -.0050 .0345 20 379 ---- .0440B .0300A .0440B .0310 -.0050 .0360 10 145 380 .0335 .0460B .0315A .0315A .0320 -.0050 117 .0370 13 167 381 ---- .0480B .0330A .0480B .0335 -.0050 .0385 123 382 ---- .0500B .0340A .0500B .0350 -.0055 .0405 12 383 ---- .0520B .0355A .0515B .0365 -.0055 2 .0420 18 384 ---- .0540B .0370A .0540B .0380 -.0055 .0435 30 385 ---- .0565B .0385A .0560B .0395 -.0060 10 .0455 106 386 .0545 .0590B .0405A .0405A .0415 -.0060 4 .0475 1 87 387 ---- .0615B .0420A .0610B .0430 -.0065 .0495 4 388 ---- .0640B .0435A .0640B .0450 -.0065 .0515 4 389 .0615 .0665B .0455A .0455A .0470 -.0065 4 .0535 17 390 .0480 .0690B .0475A .0475A .0490 -.0070 45 .0560 328 394 391 ---- .0725B .0495A .0725B .0510 -.0070 .0580 1 1 392 ---- .0750B .0515A .0750B .0530 -.0075 .0605 393 .0725 .0780B .0540A .0540A .0550 -.0080 4 .0630 1 394 .0755 .0810B .0560A .0560A .0575 -.0080 4 .0655 6 395 ---- .0840B .0585A .0840B .0600 -.0080 .0680 6 157 396 .0815 .0880B .0610A .0610A .0625 -.0080 4 .0705 16 397 ---- .0910B .0635A .0910B .0650 -.0085 .0735 9 398 ---- .0945B .0660A .0945B .0675 -.0090 .0765 2 399 .0910 .0985B .0685A .0685A .0705 -.0090 4 .0795 20 400 .0850 .1020B .0715A .0715A .0735 -.0090 4 .0825 12 12 401 ---- .1055B .0745A .1055B .0765 -.0090 .0855 5 402 ---- .1095B .0775A .1095B .0795 -.0095 .0890 4 2 403 ---- .1135B .0805A .1135B .0825 -.0100 .0925 10 11 404 ---- .1175B .0840A .1175B .0860 -.0100 .0960 10 10 405 ---- .1220B .0870A .1220B .0895 -.0100 .0995 11 406 ---- .1265B .0905A .1265B .0930 -.0105 .1035 407 ---- .1310B .0940A .1310B .0965 -.0105 .1070 408 ---- .1355B .0975A .1350B .1005 -.0105 .1110 10 11 409 ---- .1400B .1015A .1400B .1040 -.0110 .1150 410 ---- .1450B .1055A .1450B .1080 -.0110 .1190 9 411 ---- .1500B .1095A .1500B .1120 -.0115 .1235 412 ---- .1550B .1135A .1550B .1165 -.0110 .1275 10 20 413 ---- .1600B .1175A .1600B .1205 -.0115 .1320 414 ---- .1655B .1220A .1655B .1250 -.0115 .1365 415 ---- .1710B .1265A .1705B .1295 -.0120 .1415 1 1 416 ---- .1765B .1310A .1760B .1340 -.0120 .1460 417 ---- .1820B .1355A .1815B .1390 -.0120 .1510 11 418 ---- .1875B .1405A .1875B .1435 -.0120 .1555 16 16 419 .1860 .1935B .1450A .1450A .1485 -.0125 14 .1610 420 .1510 .1995B .1500A .1500A .1535 -.0125 11 .1660 1 11 421 ---- .2055B .1550A .2050B .1585 -.0130 2 .1715 422 ---- .2115B .1605A .2110B .1640 -.0125 .1765 423 ---- .2175B .1655A .2175B .1690 -.0130 .1820 424 ---- .2240B .1710A .2240B .1745 -.0135 .1880 425 ---- .2300B .1765A .2300B .1800 -.0135 .1935 426 ---- .2365B .1820A .2365B .1855 -.0140 .1995 427 ---- .2430B .1880A .2430B .1910 -.0145 .2055 428 ---- .2495B .1935A .2495B .1970 -.0145 .2115 429 ---- .2560B .1995A .2560B .2030 -.0145 .2175 430 ---- .2630B .2055A .2630B .2090 -.0145 .2235 1 1 431 ---- .2695B .2115A .2695B .2150 -.0150 .2300 432 ---- .2765B .2180A .2765B .2210 -.0150 .2360 433 ---- .2835B .2245A .2835B .2275 -.0150 .2425 434 ---- .2910B .2305A .2910B .2340 -.0150 .2490 435 .2585 .2980B .2375A .2590B .2405 -.0150 5 .2555 436 ---- .3055B .2440A .3055B .2470 -.0155 .2625 437 .2720 .3125B .2505A .2730B .2535 -.0155 1 .2690 438 ---- ---- ---- .2570A .2605 ---- ---- 439 ---- ---- ---- .2640A .2670 ---- ---- 440 ---- .3350B .2705A .3350B .2740 -.0160 .2900 1 1 445 ---- .3740B .3065A .3740B .3100 -.0160 .3260 450 ---- .4140B .3440A .4140B .3475 -.0165 .3640 455 ---- .4560B .3835A .4555B .3870 -.0165 .4035 460 ---- .4990B .4245A .4985B .4275 -.0170 .4445 465 ---- .5145B .4670A .5145B .4695 -.0175 .4870 470 ---- .5885B .5100A .5885B .5130 -.0175 .5305 475 ---- ---- ---- ---- .5575 -.0180 .5755 480 ---- .6810B .6000A .6810B .6030 -.0180 .6210 485 ---- ---- ---- ---- .6490 -.0180 .6670 490 ---- .7760B .6930A .7760B .6960 -.0180 .7140 495 ---- ---- ---- ---- .7435 -.0185 .7620 500 ---- .8730B .7885A .8730B .7915 -.0185 .8100 1 505 ---- ---- ---- ---- .8395 -.0190 .8585 510 ---- ---- ---- ---- .8880 -.0190 .9070 515 ---- ---- ---- ---- .9370 -.0195 .9565 520 ---- ---- ---- ---- .9860 -.0195 1.0055 525 ---- ---- ---- ---- 1.0355 -.0195 1.0550 530 ---- ---- ---- ---- 1.0850 -.0195 1.1045 535 ---- ---- ---- ---- 1.1345 -.0200 1.1545 540 ---- ---- ---- ---- 1.1845 -.0195 1.2040 545 ---- ---- ---- ---- 1.2340 -.0200 1.2540 550 ---- ---- ---- ---- 1.2840 -.0195 1.3035 555 ---- ---- ---- ---- 1.3340 -.0195 1.3535 560 ---- ---- ---- ---- 1.3840 -.0195 1.4035 565 ---- ---- ---- ---- 1.4340 -.0195 1.4535 570 ---- ---- ---- ---- 1.4840 -.0195 1.5035 575 ---- ---- ---- ---- 1.5340 -.0195 1.5535 580 ---- ---- ---- ---- 1.5840 -.0195 1.6035 585 ---- ---- ---- ---- 1.6340 -.0195 1.6535 600 ---- ---- ---- ---- 1.7840 -.0195 1.8035 625 ---- ---- ---- ---- 2.0340 -.0195 2.0535 650 ---- ---- ---- ---- 2.2840 -.0195 2.3035 675 ---- ---- ---- ---- 2.5340 -.0195 2.5535 700 ---- ---- ---- ---- 2.7840 -.0195 2.8035 725 ---- ---- ---- ---- 3.0340 -.0195 3.0535 750 ---- ---- ---- ---- 3.2840 -.0195 3.3035 775 ---- ---- ---- ---- 3.5340 -.0195 3.5535 800 ---- ---- ---- ---- 3.7840 -.0195 3.8035 825 ---- ---- ---- ---- 4.0340 -.0195 4.0535 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 UNCH .0010 35 230 ---- ---- ---- ---- .0010 -.0005 .0015 3 235 ---- ---- ---- ---- .0015 UNCH .0015 240 ---- ---- ---- ---- .0015 -.0005 .0020 245 ---- ---- ---- ---- .0020 UNCH .0020 250 ---- ---- ---- ---- .0020 UNCH .0020 27 255 ---- ---- ---- ---- .0025 UNCH .0025 260 ---- ---- ---- ---- .0025 -.0005 .0030 1 1 265 ---- ---- ---- ---- .0030 UNCH .0030 3 270 ---- ---- ---- ---- .0030 -.0005 .0035 15 275 ---- ---- ---- ---- .0035 -.0005 .0040 4 280 ---- ---- ---- ---- .0040 -.0005 1 .0045 13 285 ---- ---- ---- ---- .0045 -.0005 .0050 35 290 ---- ---- ---- ---- .0050 -.0005 .0055 19 295 ---- ---- ---- ---- .0055 -.0005 .0060 33 300 ---- ---- ---- ---- .0060 -.0005 1 .0065 269 305 ---- ---- ---- ---- .0070 -.0005 .0075 3 310 ---- ---- ---- ---- .0080 -.0005 .0085 10 315 ---- .0105B .0095A .0095A .0090 -.0010 .0100 1 201 320 ---- .0120B .0110A .0120B .0105 -.0010 .0115 33 325 ---- .0145B .0125A .0145B .0120 -.0015 .0135 1285 330 ---- .0170B .0140A .0170B .0140 -.0020 .0160 14 335 ---- .0205B .0165A .0205B .0160 -.0025 .0185 120 340 ---- .0240B .0190A .0240B .0190 -.0025 .0215 30 345 ---- .0285B .0220A .0285B .0220 -.0035 .0255 25 350 ---- .0340B .0255A .0340B .0260 -.0040 .0300 20 1239 355 ---- .0405B .0300A .0400B .0305 -.0045 .0350 27 356 ---- .0415B .0310A .0410B .0315 -.0045 .0360 357 ---- .0430B .0320A .0425B .0330 -.0045 .0375 358 ---- .0445B .0325A .0445B .0340 -.0045 .0385 359 ---- .0460B .0340A .0460B .0350 -.0050 .0400 360 .0340 .0475B .0340 .0340 .0360 -.0050 1 .0410 45 361 ---- .0490B .0365A .0490B .0375 -.0050 .0425 362 ---- .0510B .0375A .0505B .0385 -.0055 .0440 363 ---- .0525B .0385A .0525B .0400 -.0055 .0455 364 ---- .0545B .0400A .0540B .0415 -.0055 .0470 10 365 ---- .0560B .0415A .0560B .0425 -.0060 .0485 29 366 ---- .0580B .0430A .0575B .0440 -.0060 .0500 367 ---- .0600B .0445A .0600B .0455 -.0060 .0515 11 13 368 ---- .0620B .0455A .0620B .0470 -.0060 .0530 369 ---- .0640B .0475A .0640B .0485 -.0065 .0550 370 ---- .0660B .0490A .0655B .0505 -.0060 .0565 5 371 ---- .0680B .0505A .0680B .0520 -.0065 .0585 372 ---- .0705B .0515A .0705B .0535 -.0070 .0605 373 ---- .0725B .0540A .0720B .0555 -.0070 .0625 374 ---- .0750B .0555A .0745B .0575 -.0070 .0645 10 375 ---- .0775B .0575A .0770B .0590 -.0075 .0665 263 376 ---- .0795B .0595A .0795B .0610 -.0075 .0685 2 377 ---- .0820B .0610A .0820B .0630 -.0075 .0705 378 ---- .0850B .0630A .0845B .0650 -.0080 .0730 379 ---- .0875B .0655A .0875B .0670 -.0080 .0750 380 ---- .0900B .0675A .0900B .0695 -.0080 .0775 41 381 ---- .0930B .0695A .0930B .0715 -.0080 .0795 20 382 ---- .0960B .0720A .0955B .0740 -.0080 .0820 383 ---- .0985B .0740A .0985B .0765 -.0080 .0845 384 ---- .1015B .0765A .1015B .0785 -.0090 .0875 385 ---- .1050B .0790A .1045B .0810 -.0090 .0900 19 386 ---- .1080B .0815A .1080B .0835 -.0090 .0925 387 ---- .1110B .0835A .1110B .0865 -.0090 .0955 388 ---- .1145B .0865A .1145B .0890 -.0090 .0980 389 ---- .1175B .0895A .1170B .0915 -.0095 .1010 390 ---- .1210B .0920A .1210B .0945 -.0095 .1040 47 391 ---- .1245B .0950A .1245B .0975 -.0095 .1070 2 392 ---- .1280B .0980A .1280B .1005 -.0100 .1105 393 ---- .1320B .1005A .1320B .1035 -.0100 .1135 394 ---- .1355B .1040A .1355B .1065 -.0100 .1165 6 6 395 ---- .1395B .1070A .1395B .1095 -.0105 .1200 21 396 ---- .1435B .1100A .1430B .1125 -.0110 .1235 14 397 ---- .1470B .1135A .1470B .1160 -.0110 .1270 398 ---- .1510B .1165A .1510B .1195 -.0110 .1305 399 ---- .1555B .1200A .1555B .1230 -.0110 .1340 400 ---- .1595B .1235A .1590B .1265 -.0110 .1375 10 401 ---- .1635B .1270A .1635B .1300 -.0115 .1415 402 .1335 .1680B .1305A .1340B .1335 -.0120 10 .1455 403 ---- .1725B .1345A .1720B .1375 -.0115 .1490 404 ---- .1770B .1380A .1765B .1410 -.0120 .1530 405 ---- .1815B .1420A .1810B .1450 -.0120 .1570 1 1 406 ---- .1860B .1460A .1855B .1490 -.0125 .1615 10 20 407 ---- .1905B .1500A .1905B .1530 -.0125 .1655 408 ---- .1955B .1540A .1950B .1570 -.0130 .1700 10 409 ---- .2000B .1580A .2000B .1610 -.0130 .1740 5 6 410 ---- .2050B .1620A .2050B .1655 -.0130 .1785 166 36 411 ---- .2100B .1665A .2100B .1700 -.0130 .1830 412 ---- .2150B .1710A .2150B .1740 -.0135 .1875 413 ---- .2200B .1755A .2200B .1785 -.0135 .1920 414 ---- .2255B .1800A .2250B .1835 -.0135 .1970 415 ---- .2305B .1845A .2305B .1880 -.0135 .2015 416 ---- .2360B .1890A .2355B .1925 -.0140 .2065 417 ---- .2415B .1940A .2410B .1975 -.0140 .2115 418 ---- .2470B .1985A .2465B .2025 -.0140 .2165 419 ---- .2525B .2035A .2520B .2075 -.0140 .2215 420 ---- .2580B .2085A .2575B .2125 -.0140 .2265 421 ---- .2640B .2135A .2635B .2175 -.0140 .2315 422 ---- .2695B .2185A .2690B .2225 -.0145 .2370 423 ---- .2755B .2240A .2750B .2280 -.0145 .2425 424 ---- .2815B .2290A .2810B .2330 -.0145 .2475 425 ---- .2875B .2345A .2870B .2385 -.0145 .2530 426 ---- .2935B .2400A .2935B .2440 -.0150 .2590 427 ---- .2995B .2455A .2990B .2495 -.0150 .2645 428 ---- .3055B .2510A .3050B .2550 -.0150 .2700 429 ---- .3120B .2565A .3115B .2605 -.0155 .2760 430 ---- .3185B .2625A .3185B .2665 -.0150 .2815 431 ---- .3245B .2680A .3245B .2725 -.0150 .2875 432 ---- .3310B .2740A .3310B .2780 -.0155 .2935 433 ---- .3375B .2800A .3375B .2840 -.0155 .2995 434 ---- .3435B .2865A .3435B .2900 -.0160 .3060 435 ---- .3505B .2925A .3505B .2965 -.0155 .3120 436 ---- .3570B .2990A .3570B .3025 -.0160 .3185 437 ---- .3640B .3050A .3640B .3085 -.0160 .3245 438 ---- ---- ---- .3110A .3150 ---- ---- 439 ---- ---- ---- .3175A .3215 ---- ---- 440 ---- .3845B .3245A .3845B .3280 -.0160 .3440 445 ---- .4205B .3575A .4205B .3610 -.0165 .3775 450 ---- .4575B .3925A .4575B .3955 -.0170 .4125 455 ---- .4960B .4285A .4960B .4320 -.0170 .4490 460 ---- .5350B .4660A .5335B .4695 -.0175 .4870 465 ---- .5755B .5055A .5740B .5085 -.0180 .5265 470 ---- .6185B .5460A .6185B .5485 -.0180 .5665 475 ---- .6605B .5875A .6600B .5895 -.0185 .6080 480 ---- .7050B .6295A .7050B .6315 -.0185 .6500 485 ---- .7200B .6730A .7195B .6745 -.0190 .6935 490 ---- .7940B .7165A .7940B .7185 -.0185 .7370 495 ---- ---- ---- ---- .7630 -.0190 .7820 500 ---- .8855B .8060A .8855B .8080 -.0190 .8270 505 ---- ---- ---- ---- .8540 -.0190 .8730 510 ---- ---- ---- ---- .9000 -.0190 .9190 515 ---- ---- ---- ---- .9470 -.0190 .9660 520 ---- 1.0740B .9920A 1.0740B .9940 -.0190 1.0130 525 ---- ---- ---- ---- 1.0415 -.0190 1.0605 530 ---- 1.1705B 1.0875A 1.1705B 1.0895 -.0190 1.1085 535 ---- ---- ---- ---- 1.1375 -.0195 1.1570 540 ---- 1.2680B 1.1845A 1.2680B 1.1860 -.0195 1.2055 545 ---- ---- ---- ---- 1.2350 -.0190 1.2540 550 ---- 1.3660B 1.2820A 1.3660B 1.2835 -.0195 1.3030 555 ---- ---- ---- ---- 1.3325 -.0195 1.3520 560 ---- ---- ---- ---- 1.3820 -.0190 1.4010 565 ---- ---- ---- ---- 1.4310 -.0195 1.4505 570 ---- ---- ---- ---- 1.4805 -.0195 1.5000 575 ---- ---- ---- ---- 1.5300 -.0195 1.5495 580 ---- ---- ---- ---- 1.5800 -.0195 1.5995 600 ---- ---- ---- ---- 1.7795 -.0195 1.7990 625 ---- ---- ---- ---- 2.0295 -.0195 2.0490 650 ---- ---- ---- ---- 2.2795 -.0195 2.2990 675 ---- ---- ---- ---- 2.5295 -.0195 2.5490 700 ---- ---- ---- ---- 2.7795 -.0195 2.7990 725 ---- ---- ---- ---- 3.0295 -.0195 3.0490 750 ---- ---- ---- ---- 3.2795 -.0195 3.2990 775 ---- ---- ---- ---- 3.5295 -.0195 3.5490 800 ---- ---- ---- ---- 3.7795 -.0195 3.7990 825 ---- ---- ---- ---- 4.0295 -.0195 4.0490 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 ---- ---- ---- ---- .0015 -.0005 3 .0020 3 225 ---- ---- ---- ---- .0020 UNCH .0020 20 230 ---- ---- ---- ---- .0020 -.0005 .0025 112 235 ---- ---- ---- ---- .0025 UNCH .0025 11 240 ---- ---- ---- ---- .0030 UNCH .0030 25 245 ---- ---- ---- ---- .0030 -.0005 .0035 250 ---- ---- ---- ---- .0035 -.0005 .0040 349 255 ---- ---- ---- ---- .0040 -.0005 .0045 25 260 ---- ---- ---- ---- .0045 -.0005 .0050 2 265 ---- ---- ---- ---- .0050 -.0005 .0055 270 ---- ---- ---- ---- .0055 -.0005 .0060 210 275 ---- ---- ---- ---- .0060 -.0005 .0065 156 280 ---- ---- ---- ---- .0070 -.0005 .0075 2 285 ---- ---- .0080A .0080A .0075 -.0010 .0085 1 400 290 ---- ---- .0090A .0090A .0085 -.0010 12 .0095 12 295 ---- ---- .0100A .0100A .0095 -.0010 .0105 300 ---- ---- .0110A .0110A .0105 -.0015 .0120 1 403 305 ---- .0140B .0125A .0140B .0120 -.0015 .0135 310 ---- .0160B .0140A .0160B .0140 -.0015 .0155 2 315 ---- .0190B .0160A .0190B .0160 -.0015 .0175 10 320 ---- .0220B .0185A .0220B .0185 -.0020 .0205 9 325 ---- .0255B .0210A .0255B .0210 -.0025 .0235 6 200 330 ---- .0300B .0240A .0300B .0245 -.0025 .0270 21 42 335 ---- .0345B .0275A .0345B .0280 -.0035 .0315 5 340 ---- .0405B .0315A .0405B .0325 -.0040 .0365 152 345 ---- .0470B .0365A .0470B .0375 -.0045 .0420 1 200 350 ---- .0540B .0420A .0540B .0435 -.0050 .0485 5 11 355 .0555 .0625B .0485A .0485A .0500 -.0060 2 .0560 18 360 ---- .0720B .0560A .0720B .0580 -.0060 .0640 22 201 365 ---- .0830B .0645A .0830B .0665 -.0070 .0735 15 370 ---- .0950B .0740A .0950B .0765 -.0075 .0840 10 375 .1045 .1085B .0850A .0850A .0875 -.0085 10 .0960 15 380 ---- .1235B .0970A .1235B .1000 -.0090 10 .1090 20 385 ---- .1395B .1105A .1395B .1135 -.0100 .1235 12 390 ---- .1575B .1260A .1575B .1290 -.0105 .1395 13 395 ---- .1770B .1425A .1770B .1455 -.0120 .1575 400 ---- .1985B .1610A .1980B .1640 -.0125 .1765 22 405 ---- .2210B .1805A .2210B .1840 -.0130 .1970 20 410 ---- .2455B .2020A .2455B .2055 -.0140 .2195 15 415 ---- .2710B .2250A .2710B .2290 -.0140 .2430 2 2 420 ---- .2985B .2495A .2985B .2535 -.0150 .2685 425 ---- .3275B .2760A .3270B .2800 -.0150 .2950 430 ---- .3575B .3035A .3575B .3080 -.0155 .3235 435 ---- .3895B .3330A .3890B .3375 -.0160 .3535 2 440 ---- .4220B .3645A .4220B .3680 -.0165 .3845 1 445 ---- .4565B .3970A .4565B .4005 -.0165 .4170 450 ---- .4925B .4310A .4925B .4340 -.0170 .4510 455 ---- .5290B .4655A .5290B .4690 -.0170 .4860 460 ---- .5675B .5020A .5675B .5050 -.0175 .5225 465 ---- .6065B .5395A .6065B .5425 -.0175 .5600 470 ---- .6470B .5780A .6470B .5810 -.0180 .5990 475 ---- .6870B .6175A .6855B .6200 -.0185 .6385 480 ---- .7300B .6585A .7300B .6605 -.0185 .6790 485 ---- .7715B .7000A .7670B .7015 -.0185 .7200 490 ---- .8160B .7415A .8160B .7435 -.0190 .7625 495 ---- .8590B .7845A .8570B .7865 -.0185 .8050 500 ---- .9045B .8280A .9045B .8300 -.0185 .8485 505 ---- ---- ---- ---- .8740 -.0190 .8930 510 ---- ---- ---- ---- .9185 -.0190 .9375 515 ---- ---- ---- ---- .9635 -.0190 .9825 520 ---- 1.0870B 1.0080A 1.0870B 1.0095 -.0190 1.0285 525 ---- ---- ---- ---- 1.0555 -.0190 1.0745 530 ---- 1.1805B 1.1005A 1.1805B 1.1020 -.0190 1.1210 535 ---- ---- ---- ---- 1.1485 -.0195 1.1680 540 ---- 1.2755B 1.1945A 1.2755B 1.1960 -.0190 1.2150 545 ---- ---- ---- ---- 1.2435 -.0190 1.2625 550 ---- 1.3720B 1.2900A 1.3720B 1.2910 -.0195 1.3105 555 ---- ---- ---- ---- 1.3390 -.0195 1.3585 560 ---- 1.4690B 1.3860A 1.4690B 1.3875 -.0195 1.4070 565 ---- ---- ---- ---- 1.4360 -.0195 1.4555 570 ---- 1.5670B 1.4835A 1.5670B 1.4850 -.0190 1.5040 575 ---- ---- ---- ---- 1.5335 -.0195 1.5530 580 ---- 1.6415B 1.5815A 1.6415B 1.5825 -.0195 1.6020 600 ---- ---- ---- ---- 1.7805 -.0190 1.7995 625 ---- ---- ---- ---- 2.0295 -.0195 2.0490 650 ---- ---- ---- ---- 2.2795 -.0195 2.2990 675 ---- ---- ---- ---- 2.5295 -.0195 2.5490 700 ---- ---- ---- ---- 2.7795 -.0195 2.7990 725 ---- ---- ---- ---- 3.0295 -.0195 3.0490 750 ---- ---- ---- ---- 3.2795 -.0195 3.2990 775 ---- ---- ---- ---- 3.5295 -.0195 3.5490 800 ---- ---- ---- ---- 3.7795 -.0195 3.7990 825 ---- ---- ---- ---- 4.0295 -.0195 4.0490 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 UNCH .0020 220 ---- ---- ---- ---- .0035 UNCH .0035 225 ---- ---- ---- ---- .0040 UNCH .0040 230 ---- ---- ---- ---- .0040 -.0005 .0045 235 ---- ---- ---- ---- .0045 -.0005 .0050 240 ---- ---- ---- ---- .0050 -.0005 .0055 245 ---- ---- ---- ---- .0060 -.0005 .0065 250 ---- ---- ---- ---- .0065 -.0005 .0070 1 255 ---- ---- ---- ---- .0070 -.0010 .0080 1 260 ---- ---- ---- ---- .0075 -.0010 .0085 265 ---- ---- ---- ---- .0085 -.0010 .0095 270 ---- ---- .0100A .0100A .0095 -.0010 .0105 275 ---- ---- .0110A .0110A .0100 -.0015 .0115 280 ---- ---- .0120A .0120A .0115 -.0015 .0130 10 285 ---- ---- .0130A .0130A .0125 -.0020 .0145 290 ---- ---- .0145A .0145A .0140 -.0020 .0160 10 295 ---- ---- .0165A .0165A .0155 -.0025 .0180 2 300 ---- ---- .0185A .0185A .0175 -.0030 .0205 5 28 305 ---- .0235B .0205A .0235B .0200 -.0030 .0230 310 ---- .0270B .0230A .0270B .0230 -.0030 .0260 315 ---- .0310B .0260A .0310B .0260 -.0035 .0295 11 320 ---- .0355B .0295A .0355B .0295 -.0040 .0335 10 325 .0390 .0410B .0335A .0410B .0340 -.0040 8 .0380 330 ---- .0465B .0380A .0465B .0385 -.0045 .0430 1 335 ---- .0535B .0430A .0535B .0440 -.0050 .0490 340 ---- .0605B .0490A .0605B .0500 -.0055 .0555 7 345 ---- .0690B .0555A .0690B .0570 -.0060 .0630 110 350 ---- .0785B .0630A .0780B .0645 -.0065 .0710 3 355 ---- .0885B .0715A .0885B .0735 -.0065 .0800 2 360 .0825 .1000B .0795 .0795 .0830 -.0075 55 .0905 266 365 ---- .1130B .0915A .1125B .0935 -.0080 .1015 20 370 ---- .1265B .1030A .1265B .1055 -.0085 .1140 109 375 ---- .1420B .1160A .1420B .1185 -.0095 .1280 4 380 ---- .1585B .1300A .1580B .1325 -.0105 .1430 8 385 ---- .1760B .1455A .1760B .1485 -.0105 .1590 16 26 390 ---- .1955B .1620A .1955B .1655 -.0115 .1770 94 395 ---- .2160B .1805A .2160B .1840 -.0120 .1960 18 400 ---- .2380B .2000A .2380B .2035 -.0130 .2165 6 405 ---- .2615B .2210A .2615B .2250 -.0130 .2380 410 ---- .2860B .2430A .2860B .2475 -.0135 .2610 415 ---- .3120B .2670A .3120B .2710 -.0145 .2855 420 ---- .3395B .2920A .3395B .2965 -.0145 .3110 24 425 ---- .3680B .3180A .3675B .3225 -.0150 .3375 430 ---- .3980B .3455A .3980B .3500 -.0155 .3655 435 ---- .4290B .3745A .4290B .3790 -.0160 .3950 440 ---- .4615B .4050A .4615B .4090 -.0165 .4255 445 ---- .4945B .4380A .4935B .4405 -.0170 .4575 450 ---- .5290B .4700A .5280B .4730 -.0170 .4900 455 ---- .5645B .5040A .5635B .5065 -.0180 .5245 460 ---- .6010B .5390A .6000B .5415 -.0180 .5595 465 ---- .6385B .5750A .6375B .5775 -.0180 .5955 470 ---- .6770B .6120A .6760B .6145 -.0185 .6330 475 ---- .7160B .6500A .7155B .6520 -.0190 .6710 480 ---- .7565B .6885A .7560B .6910 -.0190 .7100 485 ---- .7975B .7290A .7915B .7305 -.0190 .7495 490 ---- .8390B .7690A .8390B .7710 -.0190 .7900 495 ---- .8815B .8105A .8780B .8120 -.0195 .8315 500 ---- .9245B .8525A .9245B .8540 -.0195 .8735 1 505 ---- .9680B .8955A .9665B .8965 -.0195 .9160 510 ---- 1.0120B .9380A 1.0100B .9395 -.0195 .9590 515 ---- 1.0285B .9825A 1.0265B .9830 -.0195 1.0025 520 ---- 1.1020B 1.0260A 1.1020B 1.0275 -.0195 1.0470 525 ---- ---- ---- ---- 1.0720 -.0195 1.0915 530 ---- 1.1930B 1.1155A 1.1930B 1.1170 -.0195 1.1365 1 535 ---- ---- ---- ---- 1.1625 -.0195 1.1820 540 ---- 1.2855B 1.2070A 1.2855B 1.2085 -.0195 1.2280 545 ---- ---- ---- ---- 1.2545 -.0195 1.2740 550 ---- 1.3795B 1.3000A 1.3795B 1.3015 -.0190 1.3205 1 555 ---- ---- ---- ---- 1.3480 -.0195 1.3675 560 ---- 1.4745B 1.3940A 1.4745B 1.3955 -.0190 1.4145 1 565 ---- ---- ---- ---- 1.4430 -.0190 1.4620 570 ---- 1.5705B 1.4895A 1.5705B 1.4905 -.0195 1.5100 1 575 ---- ---- ---- ---- 1.5385 -.0190 1.5575 580 ---- 1.6675B 1.5855A 1.6675B 1.5865 -.0195 1.6060 600 ---- 1.8630B 1.7805A 1.8630B 1.7810 -.0195 1.8005 625 ---- ---- ---- ---- 2.0275 -.0195 2.0470 650 ---- ---- ---- ---- 2.2765 -.0195 2.2960 675 ---- ---- ---- ---- 2.5265 -.0195 2.5460 700 ---- ---- ---- ---- 2.7765 -.0195 2.7960 725 ---- ---- ---- ---- 3.0265 -.0195 3.0460 750 ---- ---- ---- ---- 3.2765 -.0195 3.2960 775 ---- ---- ---- ---- 3.5265 -.0195 3.5460 800 ---- ---- ---- ---- 3.7765 -.0195 3.7960 825 ---- ---- ---- ---- 4.0265 -.0195 4.0460 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0030 -.0005 .0035 25 220 ---- ---- ---- ---- .0050 -.0005 .0055 225 ---- ---- ---- ---- .0055 -.0005 .0060 230 ---- ---- ---- ---- .0065 -.0005 .0070 235 ---- ---- ---- ---- .0070 -.0005 .0075 23 240 ---- ---- ---- ---- .0075 -.0010 .0085 245 ---- ---- ---- ---- .0085 -.0010 .0095 250 ---- ---- ---- ---- .0095 -.0010 .0105 255 ---- ---- ---- ---- .0105 -.0010 .0115 260 ---- ---- ---- ---- .0115 -.0010 .0125 65 265 ---- ---- .0135A .0135A .0125 -.0015 .0140 270 ---- ---- ---- ---- .0135 -.0015 .0150 10 275 ---- ---- .0165A .0165A .0150 -.0020 .0170 280 ---- ---- .0180A .0180A .0170 -.0015 .0185 285 ---- ---- .0200A .0200A .0185 -.0020 .0205 290 ---- ---- .0220A .0220A .0205 -.0025 .0230 295 ---- ---- .0245A .0245A .0230 -.0030 .0260 50 300 ---- .0300B .0275A .0300B .0260 -.0030 .0290 1 305 ---- .0340B .0305A .0340B .0290 -.0035 .0325 310 ---- .0385B .0340A .0385B .0330 -.0035 .0365 20 315 ---- .0435B .0380A .0430B .0370 -.0045 .0415 6 320 ---- .0490B .0425A .0485B .0420 -.0045 .0465 1 325 ---- .0555B .0475A .0555B .0470 -.0055 .0525 1 330 ---- .0625B .0535A .0625B .0535 -.0055 .0590 60 335 ---- .0705B .0595A .0700B .0600 -.0060 .0660 340 ---- .0790B .0670A .0790B .0675 -.0065 .0740 345 ---- .0890B .0745A .0885B .0760 -.0070 .0830 65 350 ---- .0995B .0835A .0990B .0855 -.0075 .0930 8 355 ---- .1110B .0935A .1110B .0955 -.0080 .1035 360 ---- .1245B .1040A .1245B .1070 -.0080 .1150 2 365 ---- .1385B .1160A .1385B .1190 -.0085 .1275 370 ---- .1535B .1290A .1535B .1320 -.0095 .1415 300 375 ---- .1700B .1435A .1700B .1460 -.0100 .1560 8 380 ---- .1870B .1585A .1870B .1610 -.0110 .1720 21 385 ---- .2060B .1755A .2060B .1770 -.0125 .1895 390 ---- .2260B .1930A .2260B .1945 -.0135 .2080 502 395 .2190 .2475B .2120A .2150B .2135 -.0140 2 .2275 10 400 ---- .2700B .2325A .2700B .2345 -.0140 .2485 1 405 ---- .2940B .2540A .2940B .2565 -.0140 .2705 20 410 ---- .3195B .2770A .3195B .2795 -.0145 .2940 1 415 ---- .3455B .3010A .3455B .3045 -.0145 .3190 3 420 ---- .3730B .3265A .3730B .3300 -.0145 .3445 1 425 ---- .4020B .3530A .4020B .3565 -.0150 .3715 430 ---- .4315B .3805A .4315B .3845 -.0155 .4000 7 435 ---- .4625B .4095A .4625B .4130 -.0165 .4295 440 ---- .4940B .4395A .4940B .4430 -.0170 .4600 445 ---- .5270B .4705A .5270B .4740 -.0175 .4915 450 ---- .5610B .5075A .5610B .5060 -.0180 .5240 455 ---- .5955B .5405A .5955B .5390 -.0185 .5575 460 ---- .6315B .5745A .6315B .5735 -.0185 .5920 465 ---- .6680B .6095A .6680B .6085 -.0190 .6275 470 ---- .7055B .6455A .7055B .6445 -.0190 .6635 475 ---- .7440B .6825A .7440B .6815 -.0190 .7005 480 ---- .7835B .7200A .7835B .7195 -.0190 .7385 485 ---- .8235B .7590A .8235B .7580 -.0195 .7775 490 ---- .8640B .7980A .8640B .7975 -.0195 .8170 495 ---- .8830B .8380A .8830B .8375 -.0195 .8570 500 ---- .9475B .8790A .9475B .8785 -.0190 .8975 505 ---- ---- ---- ---- .9195 -.0195 .9390 510 ---- ---- ---- ---- .9615 -.0195 .9810 515 ---- ---- ---- ---- 1.0040 -.0195 1.0235 520 ---- 1.1205B 1.0475A 1.1205B 1.0470 -.0195 1.0665 525 ---- ---- ---- ---- 1.0905 -.0195 1.1100 530 ---- 1.2095B 1.1355A 1.2095B 1.1350 -.0190 1.1540 535 ---- ---- ---- ---- 1.1790 -.0195 1.1985 540 ---- 1.3005B 1.2245A 1.3005B 1.2240 -.0195 1.2435 545 ---- ---- ---- ---- 1.2695 -.0195 1.2890 550 ---- 1.3925B 1.3155A 1.3925B 1.3150 -.0195 1.3345 555 ---- ---- ---- ---- 1.3610 -.0195 1.3805 560 ---- 1.4855B 1.4075A 1.4855B 1.4070 -.0200 1.4270 565 ---- ---- ---- ---- 1.4535 -.0200 1.4735 570 ---- 1.5800B 1.5010A 1.5800B 1.5005 -.0200 1.5205 575 ---- ---- ---- ---- 1.5475 -.0200 1.5675 580 ---- 1.6750B 1.5955A 1.6750B 1.5950 -.0200 1.6150 600 ---- 1.8680B 1.7870A 1.8680B 1.7865 -.0200 1.8065 625 ---- ---- ---- ---- 2.0300 -.0200 2.0500 650 ---- ---- ---- ---- 2.2770 -.0195 2.2965 675 ---- ---- ---- ---- 2.5265 -.0195 2.5460 700 ---- ---- ---- ---- 2.7765 -.0195 2.7960 725 ---- ---- ---- ---- 3.0265 -.0195 3.0460 750 ---- ---- ---- ---- 3.2765 -.0195 3.2960 775 ---- ---- ---- ---- 3.5265 -.0195 3.5460 800 ---- ---- ---- ---- 3.7765 -.0195 3.7960 825 ---- ---- ---- ---- 4.0265 -.0195 4.0460 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0025 -.0005 .0030 200 ---- ---- ---- ---- .0045 -.0005 .0050 220 ---- ---- ---- ---- .0065 -.0010 .0075 225 ---- ---- ---- ---- .0075 -.0005 .0080 230 ---- ---- ---- ---- .0080 -.0010 .0090 235 ---- ---- ---- ---- .0085 -.0010 .0095 240 ---- ---- ---- ---- .0095 -.0010 .0105 245 ---- ---- ---- ---- .0105 -.0010 .0115 250 ---- ---- ---- ---- .0115 -.0010 .0125 255 ---- ---- ---- ---- .0125 -.0015 .0140 10 260 ---- ---- ---- ---- .0140 -.0015 .0155 265 ---- ---- ---- ---- .0155 -.0015 .0170 270 ---- ---- ---- ---- .0170 -.0020 .0190 275 ---- ---- ---- ---- .0190 -.0020 .0210 280 ---- ---- ---- ---- .0210 -.0025 .0235 285 ---- ---- .0255A .0255A .0235 -.0030 .0265 290 ---- ---- .0285A .0285A .0265 -.0030 .0295 295 ---- ---- .0315A .0315A .0295 -.0035 .0330 300 ---- .0375B .0350A .0350A .0330 -.0040 .0370 305 ---- .0425B .0390A .0420B .0370 -.0045 .0415 310 ---- .0480B .0435A .0475B .0420 -.0045 .0465 315 ---- .0540B .0490A .0535B .0470 -.0050 .0520 320 ---- .0605B .0550A .0600B .0525 -.0060 .0585 325 ---- .0680B .0615A .0675B .0590 -.0060 .0650 330 ---- .0760B .0685A .0760B .0665 -.0065 .0730 335 ---- .0855B .0760A .0855B .0740 -.0075 .0815 340 ---- .0955B .0845A .0955B .0830 -.0075 .0905 345 ---- .1065B .0930A .1065B .0925 -.0080 .1005 350 ---- .1185B .1030A .1185B .1030 -.0085 .1115 355 ---- .1315B .1140A .1315B .1140 -.0095 .1235 360 ---- .1455B .1255A .1455B .1265 -.0095 .1360 365 ---- .1600B .1390A .1600B .1395 -.0105 .1500 370 ---- .1765B .1530A .1765B .1540 -.0110 .1650 375 ---- .1935B .1680A .1935B .1690 -.0120 .1810 3 380 ---- .2120B .1835A .2120B .1855 -.0125 .1980 385 ---- .2315B .2010A .2315B .2030 -.0130 .2160 390 ---- .2520B .2195A .2520B .2215 -.0140 .2355 1 3 395 ---- .2740B .2390A .2740B .2415 -.0140 .2555 400 ---- .2970B .2600A .2970B .2625 -.0150 .2775 1 405 ---- .3215B .2820A .3215B .2845 -.0155 9 .3000 410 ---- .3465B .3050A .3465B .3075 -.0160 .3235 415 ---- .3730B .3295A .3730B .3320 -.0165 .3485 420 ---- .4005B .3550A .4005B .3575 -.0170 .3745 1 425 ---- .4290B .3815A .4290B .3840 -.0175 .4015 430 ---- .4585B .4090A .4585B .4120 -.0175 .4295 435 ---- .4895B .4380A .4895B .4405 -.0185 .4590 440 ---- .5210B .4675A .5210B .4705 -.0185 .4890 445 ---- .5535B .4985A .5535B .5015 -.0185 .5200 450 ---- .5865B .5305A .5865B .5335 -.0185 .5520 455 ---- .6210B .5695A .6210B .5660 -.0190 .5850 460 ---- .6560B .6030A .6560B .6000 -.0190 .6190 465 ---- .6925B .6375A .6925B .6345 -.0195 .6540 470 ---- .7290B .6730A .7290B .6700 -.0195 .6895 475 ---- .7670B .7095A .7670B .7065 -.0195 .7260 480 ---- .8055B .7465A .8055B .7435 -.0200 .7635 485 ---- .8445B .7840A .8445B .7815 -.0200 .8015 490 ---- .8840B .8225A .8840B .8200 -.0205 .8405 495 ---- .9245B .8620A .9245B .8590 -.0205 .8795 500 ---- .9660B .9015A .9660B .8990 -.0210 .9200 505 ---- .9785B .9420A .9775B .9395 -.0210 .9605 510 ---- ---- ---- ---- .9810 -.0205 1.0015 515 ---- ---- ---- ---- 1.0225 -.0210 1.0435 520 ---- 1.1355B 1.0670A 1.1355B 1.0650 -.0205 1.0855 525 ---- ---- ---- ---- 1.1075 -.0210 1.1285 530 ---- 1.2230B 1.1530A 1.2230B 1.1510 -.0205 1.1715 535 ---- ---- ---- ---- 1.1945 -.0210 1.2155 540 ---- 1.3125B 1.2405A 1.3125B 1.2385 -.0210 1.2595 545 ---- ---- ---- ---- 1.2830 -.0210 1.3040 550 ---- 1.4030B 1.3295A 1.4030B 1.3280 -.0210 1.3490 555 ---- ---- ---- ---- 1.3730 -.0210 1.3940 560 ---- 1.4950B 1.4205A 1.4950B 1.4190 -.0205 1.4395 565 ---- ---- ---- ---- 1.4645 -.0210 1.4855 570 ---- 1.5875B 1.5120A 1.5875B 1.5110 -.0205 1.5315 575 ---- ---- ---- ---- 1.5575 -.0205 1.5780 580 ---- 1.6815B 1.6055A 1.6815B 1.6040 -.0205 1.6245 600 ---- 1.8725B 1.7945A 1.8725B 1.7930 -.0210 1.8140 625 ---- ---- ---- ---- 2.0340 -.0205 2.0545 650 ---- 2.3310B 2.2800A 2.3310B 2.2790 -.0205 2.2995 675 ---- ---- ---- ---- 2.5265 -.0205 2.5470 700 ---- ---- ---- ---- 2.7765 -.0205 2.7970 725 ---- ---- ---- ---- 3.0265 -.0205 3.0470 750 ---- ---- ---- ---- 3.2765 -.0205 3.2970 775 ---- ---- ---- ---- 3.5265 -.0205 3.5470 800 ---- ---- ---- ---- 3.7765 -.0205 3.7970 825 ---- ---- ---- ---- 4.0265 -.0205 4.0470 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 UNCH .0020 175 ---- ---- ---- ---- .0035 -.0005 .0040 200 ---- ---- ---- ---- .0060 -.0005 .0065 220 ---- ---- ---- ---- .0085 -.0005 .0090 225 ---- ---- ---- ---- .0095 -.0005 .0100 230 ---- ---- ---- ---- .0100 -.0010 .0110 235 ---- ---- ---- ---- .0110 -.0010 .0120 240 ---- ---- ---- ---- .0120 -.0010 .0130 245 ---- ---- ---- ---- .0130 -.0010 .0140 250 ---- ---- ---- ---- .0145 -.0010 .0155 255 ---- ---- ---- ---- .0160 -.0010 .0170 260 ---- ---- ---- ---- .0175 -.0015 .0190 265 ---- ---- ---- ---- .0190 -.0020 .0210 270 ---- ---- ---- ---- .0210 -.0020 .0230 275 ---- ---- ---- ---- .0235 -.0020 .0255 10 280 ---- ---- ---- ---- .0260 -.0025 .0285 285 ---- ---- ---- ---- .0290 -.0030 .0320 290 ---- ---- ---- ---- .0325 -.0030 .0355 295 ---- ---- ---- ---- .0360 -.0040 .0400 300 ---- ---- .0445A .0445A .0405 -.0045 .0450 305 ---- .0505B .0495A .0505B .0455 -.0045 .0500 310 ---- .0570B .0550A .0570B .0510 -.0050 .0560 315 ---- .0645B .0615A .0645B .0575 -.0055 .0630 4 320 ---- .0725B .0680A .0725B .0640 -.0065 .0705 325 ---- .0810B .0755A .0810B .0720 -.0065 .0785 330 ---- .0905B .0840A .0905B .0800 -.0075 .0875 335 ---- .1010B .0930A .1010B .0890 -.0080 .0970 340 ---- .1120B .1025A .1120B .0990 -.0085 .1075 345 ---- .1235B .1130A .1235B .1095 -.0090 .1185 350 ---- .1365B .1245A .1365B .1210 -.0095 .1305 300 355 ---- .1505B .1370A .1505B .1335 -.0100 .1435 360 ---- .1650B .1505A .1650B .1465 -.0105 .1570 365 ---- .1810B .1645A .1810B .1605 -.0115 .1720 370 ---- .1980B .1800A .1980B .1760 -.0115 .1875 375 ---- .2160B .1960A .2160B .1920 -.0125 .2045 380 ---- .2350B .2135A .2350B .2090 -.0130 .2220 385 ---- .2550B .2320A .2550B .2275 -.0135 .2410 390 ---- .2760B .2510A .2760B .2465 -.0145 .2610 395 .2760 .2985B .2720A .2720A .2670 -.0150 2 .2820 2 400 .3000 .3220B .2935A .2935A .2885 -.0155 1 .3040 2 405 ---- .3465B .3160A .3465B .3110 -.0160 .3270 1 410 ---- .3720B .3400A .3720B .3350 -.0160 .3510 415 ---- .3985B .3645A .3985B .3595 -.0170 .3765 1 1 420 .3910 .4260B .3840 .3850 .3855 -.0170 3 .4025 2 2 425 ---- .4545B .4175A .4545B .4125 -.0175 .4300 430 ---- .4840B .4450A .4840B .4400 -.0180 .4580 435 ---- .5145B .4740A .5145B .4690 -.0185 .4875 440 ---- .5460B .5035A .5460B .4990 -.0185 .5175 445 ---- .5780B .5345A .5780B .5295 -.0190 .5485 450 ---- .6110B .5660A .6110B .5615 -.0190 .5805 455 ---- .6450B .5985A .6450B .5940 -.0195 .6135 460 ---- .6795B .6315A .6795B .6275 -.0195 .6470 465 ---- .7155B .6655A .7155B .6615 -.0200 .6815 470 ---- .7515B .7005A .7515B .6965 -.0205 .7170 475 ---- .7885B .7365A .7885B .7325 -.0200 .7525 480 ---- .8265B .7725A .8265B .7690 -.0205 .7895 485 ---- .8650B .8100A .8650B .8060 -.0205 .8265 490 ---- .9040B .8475A .9040B .8440 -.0205 .8645 495 ---- .9440B .8860A .9440B .8825 -.0210 .9035 500 ---- .9840B .9255A .9840B .9220 -.0205 .9425 505 ---- 1.0250B .9650A 1.0250B .9615 -.0210 .9825 510 ---- 1.0585B 1.0055A 1.0585B 1.0020 -.0205 1.0225 515 ---- 1.0700B 1.0465A 1.0700B 1.0430 -.0205 1.0635 520 ---- 1.1510B 1.0875A 1.1510B 1.0840 -.0210 1.1050 525 ---- ---- ---- ---- 1.1260 -.0210 1.1470 530 ---- 1.2375B 1.1720A 1.2375B 1.1685 -.0205 1.1890 535 ---- ---- ---- ---- 1.2110 -.0210 1.2320 540 ---- 1.3255B 1.2580A 1.3255B 1.2545 -.0205 1.2750 545 ---- ---- ---- ---- 1.2980 -.0210 1.3190 550 ---- 1.4145B 1.3455A 1.4145B 1.3420 -.0210 1.3630 555 ---- ---- ---- ---- 1.3865 -.0210 1.4075 560 ---- 1.5050B 1.4350A 1.5050B 1.4315 -.0205 1.4520 565 ---- ---- ---- ---- 1.4765 -.0205 1.4970 570 ---- 1.5970B 1.5255A 1.5970B 1.5220 -.0205 1.5425 575 ---- ---- ---- ---- 1.5675 -.0205 1.5880 580 ---- 1.6895B 1.6170A 1.6895B 1.6135 -.0205 1.6340 600 ---- 1.8780B 1.8035A 1.8780B 1.8000 -.0205 1.8205 625 ---- ---- ---- ---- 2.0385 -.0205 2.0590 650 ---- 2.3615B 2.2840A 2.3615B 2.2810 -.0205 2.3015 675 ---- ---- ---- ---- 2.5275 -.0205 2.5480 700 ---- ---- ---- ---- 2.7765 -.0205 2.7970 725 ---- ---- ---- ---- 3.0265 -.0205 3.0470 750 ---- ---- ---- ---- 3.2765 -.0205 3.2970 775 ---- ---- ---- ---- 3.5265 -.0205 3.5470 800 ---- ---- ---- ---- 3.7765 -.0205 3.7970 825 ---- ---- ---- ---- 4.0265 -.0205 4.0470 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0030 +.0005 .0025 220 ---- ---- ---- ---- .0065 +.0005 .0060 225 ---- ---- ---- ---- .0075 +.0005 .0070 230 ---- ---- ---- ---- .0085 UNCH .0085 235 ---- ---- ---- ---- .0100 UNCH .0100 240 ---- ---- ---- ---- .0115 UNCH .0115 245 ---- ---- ---- ---- .0135 UNCH .0135 250 ---- ---- ---- ---- .0155 UNCH .0155 255 ---- ---- ---- ---- .0180 UNCH .0180 260 ---- ---- ---- ---- .0205 -.0005 .0210 265 ---- ---- ---- ---- .0230 -.0010 .0240 270 ---- ---- ---- ---- .0265 -.0005 .0270 275 ---- ---- ---- ---- .0295 -.0015 .0310 280 ---- ---- ---- ---- .0335 -.0015 .0350 285 ---- ---- ---- ---- .0375 -.0020 .0395 290 ---- ---- ---- ---- .0420 -.0025 .0445 295 ---- ---- ---- ---- .0470 -.0030 .0500 300 ---- ---- .0550A .0550A .0525 -.0035 .0560 305 ---- ---- .0610A .0610A .0585 -.0040 .0625 310 ---- ---- .0675A .0675A .0650 -.0045 .0695 315 ---- .0775B .0750A .0775B .0720 -.0050 .0770 320 ---- .0865B .0830A .0865B .0795 -.0060 .0855 325 ---- .0960B .0915A .0960B .0875 -.0070 .0945 330 ---- .1065B .1005A .1065B .0965 -.0075 .1040 335 ---- .1175B .1105A .1175B .1065 -.0080 .1145 340 ---- .1295B .1215A .1295B .1170 -.0085 .1255 345 ---- .1425B .1330A .1425B .1280 -.0095 .1375 350 ---- .1560B .1455A .1555B .1400 -.0105 .1505 355 ---- .1710B .1590A .1710B .1530 -.0115 .1645 360 ---- .1865B .1730A .1865B .1670 -.0120 .1790 365 ---- .2030B .1880A .2030B .1820 -.0125 .1945 370 ---- .2205B .2040A .2205B .1980 -.0135 .2115 375 ---- .2390B .2210A .2390B .2150 -.0140 .2290 380 ---- .2585B .2390A .2585B .2325 -.0150 .2475 385 ---- .2790B .2580A .2790B .2515 -.0150 .2665 390 ---- .3005B .2780A .3005B .2715 -.0155 .2870 395 ---- .3230B .2990A .3230B .2925 -.0160 .3085 400 ---- .3470B .3210A .3470B .3145 -.0165 .3310 405 ---- .3715B .3440A .3715B .3375 -.0170 .3545 410 ---- .3970B .3680A .3970B .3610 -.0175 .3785 415 ---- .4235B .3930A .4235B .3860 -.0180 .4040 420 ---- .4510B .4190A .4510B .4120 -.0185 .4305 425 ---- .4795B .4455A .4795B .4385 -.0190 .4575 430 ---- .5090B .4735A .5090B .4665 -.0190 .4855 435 ---- .5390B .5020A .5390B .4950 -.0195 .5145 440 ---- .5700B .5320A .5700B .5245 -.0200 .5445 445 ---- .6020B .5625A .6020B .5550 -.0200 .5750 450 ---- .6350B .5935A .6350B .5865 -.0200 .6065 455 ---- .6685B .6260A .6685B .6185 -.0205 .6390 460 ---- .7030B .6585A .7030B .6515 -.0205 .6720 465 ---- .7380B .6925A .7380B .6855 -.0205 .7060 470 ---- .7740B .7270A .7740B .7200 -.0210 .7410 475 ---- .8105B .7625A .8105B .7550 -.0210 .7760 480 ---- .8475B .7985A .8475B .7910 -.0215 .8125 485 ---- .8855B .8350A .8855B .8280 -.0210 .8490 490 ---- .9245B .8725A .9245B .8650 -.0215 .8865 495 ---- .9635B .9105A .9635B .9030 -.0215 .9245 500 ---- 1.0035B .9490A 1.0035B .9420 -.0215 .9635 505 ---- 1.0435B .9880A 1.0435B .9810 -.0215 1.0025 510 ---- 1.0845B 1.0280A 1.0845B 1.0210 -.0215 1.0425 515 ---- 1.1260B 1.0680A 1.1260B 1.0610 -.0215 1.0825 520 ---- 1.1680B 1.1090A 1.1680B 1.1020 -.0215 1.1235 525 ---- ---- ---- ---- 1.1435 -.0215 1.1650 530 ---- 1.2530B 1.1920A 1.2530B 1.1850 -.0215 1.2065 535 ---- ---- ---- ---- 1.2275 -.0210 1.2485 540 ---- 1.3395B 1.2770A 1.3395B 1.2700 -.0215 1.2915 545 ---- ---- ---- ---- 1.3130 -.0215 1.3345 550 ---- 1.4280B 1.3635A 1.4280B 1.3565 -.0215 1.3780 555 ---- ---- ---- ---- 1.4005 -.0210 1.4215 560 ---- 1.5175B 1.4515A 1.5175B 1.4445 -.0215 1.4660 565 ---- ---- ---- ---- 1.4895 -.0210 1.5105 570 ---- 1.6085B 1.5405A 1.6085B 1.5340 -.0210 1.5550 575 ---- ---- ---- ---- 1.5795 -.0205 1.6000 580 ---- 1.7000B 1.6315A 1.7000B 1.6250 -.0205 1.6455 600 ---- 1.8865B 1.8160A 1.8865B 1.8095 -.0205 1.8300 625 ---- ---- ---- ---- 2.0450 -.0205 2.0655 650 ---- 2.3665B 2.2925A 2.3665B 2.2860 -.0205 2.3065 675 ---- ---- ---- ---- 2.5310 -.0205 2.5515 700 ---- ---- ---- ---- 2.7795 -.0205 2.8000 725 ---- ---- ---- ---- 3.0295 -.0205 3.0500 750 ---- ---- ---- ---- 3.2795 -.0205 3.3000 775 ---- ---- ---- ---- 3.5295 -.0205 3.5500 800 ---- ---- ---- ---- 3.7795 -.0205 3.8000 825 ---- ---- ---- ---- 4.0295 -.0205 4.0500 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 +.0010 .0010 200 ---- ---- ---- ---- .0045 +.0010 .0035 220 ---- ---- ---- ---- .0090 +.0015 .0075 225 ---- ---- ---- ---- .0105 +.0015 .0090 230 ---- ---- ---- ---- .0120 +.0015 .0105 235 ---- ---- ---- ---- .0140 +.0015 .0125 240 ---- ---- ---- ---- .0160 +.0015 .0145 245 ---- ---- ---- ---- .0180 +.0010 .0170 250 ---- ---- ---- ---- .0205 +.0010 .0195 255 ---- ---- ---- ---- .0230 +.0005 .0225 260 ---- ---- ---- ---- .0260 +.0005 .0255 265 ---- ---- ---- ---- .0295 +.0005 .0290 270 ---- ---- ---- ---- .0330 UNCH .0330 275 ---- ---- ---- ---- .0370 -.0005 .0375 280 ---- ---- ---- ---- .0415 -.0010 .0425 285 ---- ---- ---- ---- .0460 -.0015 .0475 290 ---- ---- ---- ---- .0515 -.0020 .0535 295 ---- ---- ---- ---- .0570 -.0025 .0595 300 ---- ---- ---- ---- .0630 -.0035 .0665 305 ---- ---- ---- ---- .0695 -.0040 .0735 310 ---- ---- .0805A .0805A .0765 -.0050 .0815 315 ---- ---- .0890A .0890A .0845 -.0055 .0900 320 ---- .1000B .0975A .1000B .0925 -.0065 .0990 325 ---- .1105B .1070A .1105B .1015 -.0075 .1090 330 ---- .1215B .1170A .1215B .1115 -.0080 .1195 335 ---- .1335B .1280A .1335B .1215 -.0095 .1310 340 ---- .1460B .1395A .1460B .1330 -.0100 .1430 345 ---- .1595B .1520A .1595B .1450 -.0110 .1560 350 ---- .1740B .1650A .1740B .1575 -.0120 .1695 355 ---- .1890B .1790A .1890B .1715 -.0125 .1840 360 ---- .2055B .1940A .2055B .1860 -.0135 .1995 365 ---- .2225B .2100A .2225B .2015 -.0145 .2160 370 ---- .2405B .2265A .2405B .2180 -.0150 .2330 375 ---- .2595B .2440A .2595B .2355 -.0155 .2510 380 ---- .2795B .2625A .2795B .2540 -.0160 .2700 385 ---- .3005B .2820A .3005B .2735 -.0165 .2900 390 ---- .3225B .3025A .3225B .2940 -.0165 .3105 395 ---- .3450B .3240A .3450B .3150 -.0175 .3325 400 ---- .3690B .3460A .3690B .3375 -.0175 .3550 405 ---- .3940B .3695A .3940B .3605 -.0180 .3785 410 ---- .4195B .3935A .4195B .3845 -.0185 .4030 415 ---- .4460B .4185A .4460B .4095 -.0190 40 .4285 420 ---- .4735B .4445A .4735B .4355 -.0195 .4550 425 ---- .5020B .4715A .5020B .4625 -.0195 .4820 430 ---- .5315B .4995A .5315B .4900 -.0200 .5100 435 ---- .5615B .5280A .5615B .5190 -.0200 .5390 440 ---- .5920B .5575A .5920B .5485 -.0200 .5685 445 ---- .6240B .5880A .6240B .5785 -.0205 .5990 450 ---- .6565B .6190A .6565B .6095 -.0210 .6305 455 ---- .6895B .6510A .6895B .6415 -.0210 .6625 460 ---- .7235B .6840A .7235B .6740 -.0215 .6955 465 ---- .7585B .7175A .7585B .7075 -.0215 .7290 470 ---- .7940B .7515A .7940B .7420 -.0215 .7635 475 ---- .8300B .7860A .8300B .7765 -.0220 .7985 480 ---- .8665B .8215A .8665B .8120 -.0225 .8345 485 ---- .9040B .8580A .9040B .8485 -.0220 .8705 490 ---- .9420B .8950A .9420B .8855 -.0220 .9075 495 ---- .9810B .9320A .9810B .9225 -.0225 .9450 500 ---- 1.0200B .9700A 1.0200B .9610 -.0225 .9835 505 ---- 1.0600B 1.0090A 1.0600B .9995 -.0225 1.0220 510 ---- 1.1000B 1.0480A 1.1000B 1.0385 -.0230 1.0615 515 ---- 1.1410B 1.0875A 1.1410B 1.0785 -.0225 1.1010 520 ---- 1.1820B 1.1280A 1.1820B 1.1185 -.0230 1.1415 525 ---- 1.2200B 1.1685A 1.2200B 1.1595 -.0225 1.1820 530 ---- 1.2660B 1.2100A 1.2660B 1.2005 -.0230 1.2235 535 ---- ---- ---- ---- 1.2425 -.0225 1.2650 540 ---- 1.3520B 1.2935A 1.3520B 1.2845 -.0225 1.3070 545 ---- ---- ---- ---- 1.3270 -.0225 1.3495 550 ---- 1.4390B 1.3785A 1.4390B 1.3700 -.0225 1.3925 555 ---- ---- ---- ---- 1.4130 -.0225 1.4355 560 ---- 1.5275B 1.4655A 1.5275B 1.4570 -.0220 1.4790 565 ---- ---- ---- ---- 1.5010 -.0220 1.5230 570 ---- 1.6175B 1.5535A 1.6175B 1.5450 -.0225 1.5675 575 ---- ---- ---- ---- 1.5895 -.0225 1.6120 580 ---- 1.7080B 1.6430A 1.7080B 1.6345 -.0225 1.6570 600 ---- 1.8925B 1.8255A 1.8925B 1.8175 -.0215 1.8390 625 ---- ---- ---- ---- 2.0510 -.0215 2.0725 650 ---- 2.3685B 2.2980A 2.3685B 2.2900 -.0210 2.3110 675 ---- ---- ---- ---- 2.5330 -.0210 2.5540 700 ---- ---- ---- ---- 2.7800 -.0205 2.8005 725 ---- ---- ---- ---- 3.0295 -.0205 3.0500 750 ---- ---- ---- ---- 3.2795 -.0205 3.3000 775 ---- ---- ---- ---- 3.5295 -.0205 3.5500 800 ---- ---- ---- ---- 3.7795 -.0205 3.8000 825 ---- ---- ---- ---- 4.0295 -.0205 4.0500 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 UNCH .0015 200 ---- ---- ---- ---- .0040 -.0010 .0050 220 ---- ---- ---- ---- .0085 -.0015 .0100 225 ---- ---- ---- ---- .0100 -.0015 .0115 230 ---- ---- ---- ---- .0120 -.0015 .0135 235 ---- ---- ---- ---- .0140 -.0015 .0155 240 ---- ---- ---- ---- .0165 -.0015 .0180 245 ---- ---- ---- ---- .0190 -.0020 .0210 250 ---- ---- ---- ---- .0215 -.0025 .0240 255 ---- ---- ---- ---- .0245 -.0030 .0275 260 ---- ---- ---- ---- .0280 -.0030 .0310 265 ---- ---- ---- ---- .0320 -.0035 .0355 270 ---- ---- ---- ---- .0365 -.0035 .0400 275 ---- ---- ---- ---- .0410 -.0040 .0450 280 ---- ---- ---- ---- .0460 -.0045 .0505 285 ---- ---- ---- ---- .0515 -.0045 .0560 290 ---- ---- ---- ---- .0575 -.0050 .0625 295 ---- ---- ---- ---- .0640 -.0055 .0695 300 ---- ---- ---- ---- .0710 -.0060 .0770 305 ---- ---- ---- ---- .0785 -.0065 .0850 310 ---- ---- ---- ---- .0865 -.0075 .0940 315 ---- ---- ---- ---- .0955 -.0075 .1030 320 ---- ---- ---- ---- .1050 -.0080 .1130 325 ---- ---- ---- ---- .1150 -.0090 .1240 330 ---- ---- ---- ---- .1255 -.0100 .1355 335 ---- ---- ---- ---- .1370 -.0105 .1475 340 ---- ---- ---- ---- .1495 -.0110 .1605 345 ---- ---- ---- ---- .1625 -.0115 .1740 350 ---- ---- ---- ---- .1760 -.0125 .1885 355 ---- ---- ---- ---- .1905 -.0130 .2035 360 ---- ---- ---- ---- .2060 -.0135 .2195 365 ---- ---- ---- ---- .2225 -.0140 .2365 370 ---- ---- ---- ---- .2395 -.0150 .2545 375 ---- ---- ---- ---- .2575 -.0155 .2730 380 ---- ---- ---- ---- .2765 -.0160 .2925 385 ---- ---- ---- ---- .2960 -.0170 .3130 390 ---- ---- ---- ---- .3170 -.0170 .3340 395 ---- ---- ---- ---- .3385 -.0175 .3560 400 ---- .3795B ---- .3795B .3610 -.0180 .3790 405 ---- .4045B ---- .4045B .3840 -.0190 .4030 410 ---- .4300B ---- .4300B .4080 -.0195 .4275 415 ---- .4565B ---- .4565B .4335 -.0195 .4530 420 ---- .4840B ---- .4840B .4590 -.0205 .4795 425 ---- .5125B ---- .5125B .4860 -.0205 .5065 430 ---- .5415B ---- .5415B .5135 -.0210 .5345 435 ---- .5710B ---- .5710B .5420 -.0210 .5630 440 ---- .6020B ---- .6020B .5715 -.0215 .5930 445 ---- .6335B ---- .6335B .6015 -.0215 .6230 450 ---- .6655B ---- .6655B .6325 -.0215 .6540 455 ---- .6985B ---- .6985B .6640 -.0220 .6860 460 ---- .7325B ---- .7325B .6965 -.0220 .7185 465 ---- .7665B ---- .7665B .7295 -.0220 .7515 470 ---- .8020B ---- .8020B .7635 -.0220 .7855 475 ---- .8375B ---- .8375B .7980 -.0220 .8200 480 ---- .8740B ---- .8740B .8330 -.0225 .8555 485 ---- .9110B ---- .9110B .8690 -.0220 .8910 490 ---- .9490B ---- .9490B .9050 -.0225 .9275 495 ---- .9870B ---- .9870B .9425 -.0220 .9645 500 ---- 1.0260B 1.0020A 1.0260B .9800 -.0225 1.0025 505 ---- 1.0655B ---- 1.0655B 1.0180 -.0225 1.0405 510 ---- 1.1050B ---- 1.1050B 1.0570 -.0220 1.0790 515 ---- 1.1455B 1.1180A 1.1455B 1.0960 -.0225 1.1185 520 ---- 1.1865B 1.1575A 1.1865B 1.1360 -.0220 1.1580 525 ---- 1.2280B 1.1975A 1.2280B 1.1760 -.0220 1.1980 530 ---- 1.2695B ---- 1.2695B 1.2170 -.0215 1.2385 535 ---- 1.2920B 1.2790A 1.2920B 1.2580 -.0220 1.2800 540 ---- 1.3545B 1.3205A 1.3545B 1.2995 -.0215 1.3210 545 ---- ---- ---- ---- 1.3415 -.0215 1.3630 550 ---- 1.4410B 1.4045A 1.4410B 1.3840 -.0215 1.4055 555 ---- ---- ---- ---- 1.4265 -.0215 1.4480 560 ---- 1.5290B 1.4900A 1.5290B 1.4700 -.0210 1.4910 565 ---- ---- ---- ---- 1.5135 -.0210 1.5345 570 ---- 1.6180B 1.5770A 1.6180B 1.5570 -.0210 1.5780 575 ---- ---- ---- ---- 1.6015 -.0205 1.6220 580 ---- 1.7085B 1.6650A 1.7085B 1.6460 -.0205 1.6665 600 ---- 1.8915B 1.8450A 1.8915B 1.8265 -.0205 1.8470 625 ---- ---- ---- ---- 2.0580 -.0200 2.0780 650 ---- 2.3640B 2.3125A 2.3640B 2.2945 -.0200 2.3145 675 ---- ---- ---- ---- 2.5355 -.0205 2.5560 700 ---- 2.8295B 2.7970A 2.8295B 2.7810 -.0200 2.8010 725 ---- ---- ---- ---- 3.0295 -.0205 3.0500 750 ---- ---- ---- ---- 3.2795 -.0205 3.3000 775 ---- ---- ---- ---- 3.5295 -.0205 3.5500 800 ---- ---- ---- ---- 3.7795 -.0205 3.8000 825 ---- ---- ---- ---- 4.0295 -.0205 4.0500 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 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0040 -.0005 .0045 220 ---- ---- ---- ---- .0085 -.0015 .0100 225 ---- ---- ---- ---- .0105 -.0015 .0120 230 ---- ---- ---- ---- .0125 -.0015 .0140 235 ---- ---- ---- ---- .0145 -.0020 .0165 240 ---- ---- ---- ---- .0170 -.0020 .0190 245 ---- ---- ---- ---- .0200 -.0025 .0225 250 ---- ---- ---- ---- .0230 -.0030 .0260 255 ---- ---- ---- ---- .0265 -.0030 .0295 260 ---- ---- ---- ---- .0305 -.0035 .0340 265 ---- ---- ---- ---- .0350 -.0035 .0385 270 ---- ---- ---- ---- .0395 -.0040 .0435 275 ---- ---- ---- ---- .0450 -.0045 .0495 280 ---- ---- ---- ---- .0505 -.0050 .0555 285 ---- ---- ---- ---- .0570 -.0050 .0620 290 ---- ---- ---- ---- .0635 -.0060 .0695 295 ---- ---- ---- ---- .0710 -.0060 .0770 300 ---- ---- ---- ---- .0790 -.0065 .0855 305 ---- ---- ---- ---- .0875 -.0070 .0945 310 ---- ---- ---- ---- .0965 -.0080 .1045 315 ---- ---- ---- ---- .1065 -.0080 .1145 320 ---- ---- ---- ---- .1165 -.0090 .1255 325 ---- ---- ---- ---- .1280 -.0090 .1370 330 ---- ---- ---- ---- .1395 -.0100 .1495 335 ---- ---- ---- ---- .1520 -.0105 .1625 340 ---- ---- ---- ---- .1655 -.0110 .1765 345 ---- ---- ---- ---- .1795 -.0115 .1910 350 ---- ---- ---- ---- .1940 -.0120 .2060 355 ---- ---- ---- ---- .2095 -.0125 .2220 360 ---- ---- ---- ---- .2255 -.0135 .2390 365 ---- ---- ---- ---- .2425 -.0140 .2565 370 ---- ---- ---- ---- .2605 -.0140 .2745 375 ---- ---- ---- ---- .2790 -.0150 .2940 380 ---- ---- ---- ---- .2985 -.0150 .3135 385 ---- ---- ---- ---- .3185 -.0160 .3345 390 ---- ---- ---- ---- .3395 -.0160 .3555 395 ---- ---- ---- ---- .3610 -.0170 .3780 400 ---- ---- ---- ---- .3840 -.0170 .4010 405 ---- ---- ---- ---- .4075 -.0175 .4250 410 ---- ---- ---- ---- .4315 -.0180 .4495 415 ---- ---- ---- ---- .4565 -.0185 .4750 420 ---- ---- ---- ---- .4825 -.0185 .5010 425 ---- ---- ---- ---- .5095 -.0185 .5280 430 ---- ---- ---- ---- .5370 -.0190 .5560 435 ---- ---- ---- ---- .5655 -.0190 .5845 440 ---- ---- ---- ---- .5950 -.0190 .6140 445 ---- ---- ---- ---- .6250 -.0190 .6440 450 ---- ---- ---- ---- .6555 -.0195 .6750 455 ---- ---- ---- ---- .6870 -.0195 .7065 460 ---- ---- ---- ---- .7195 -.0195 .7390 465 ---- ---- ---- ---- .7525 -.0195 .7720 470 ---- ---- ---- ---- .7860 -.0195 .8055 475 ---- ---- ---- ---- .8205 -.0195 .8400 480 ---- ---- ---- ---- .8555 -.0195 .8750 485 ---- ---- ---- ---- .8910 -.0195 .9105 490 ---- ---- ---- ---- .9275 -.0190 .9465 495 ---- ---- ---- ---- .9645 -.0190 .9835 500 ---- ---- ---- ---- 1.0015 -.0190 1.0205 505 ---- ---- ---- ---- 1.0395 -.0190 1.0585 510 ---- ---- ---- ---- 1.0780 -.0190 1.0970 515 ---- ---- ---- ---- 1.1170 -.0190 1.1360 520 ---- ---- ---- ---- 1.1565 -.0185 1.1750 525 ---- ---- ---- ---- 1.1965 -.0185 1.2150 530 ---- ---- ---- ---- 1.2365 -.0190 1.2555 535 ---- ---- ---- ---- 1.2775 -.0185 1.2960 540 ---- ---- ---- ---- 1.3185 -.0185 1.3370 545 ---- ---- ---- ---- 1.3600 -.0190 1.3790 550 ---- ---- ---- ---- 1.4020 -.0190 1.4210 555 ---- ---- ---- ---- 1.4445 -.0185 1.4630 560 ---- ---- ---- ---- 1.4870 -.0190 1.5060 565 ---- ---- ---- ---- 1.5300 -.0190 1.5490 570 ---- ---- ---- ---- 1.5730 -.0195 1.5925 575 ---- ---- ---- ---- 1.6170 -.0190 1.6360 600 ---- ---- ---- ---- 1.8395 -.0195 1.8590 625 ---- ---- ---- ---- 2.0685 -.0205 2.0890 650 ---- ---- ---- ---- 2.3035 -.0205 2.3240 675 ---- ---- ---- ---- 2.5430 -.0210 2.5640 700 ---- ---- ---- ---- 2.7875 -.0205 2.8080 725 ---- ---- ---- ---- 3.0355 -.0200 3.0555 750 ---- ---- ---- ---- 3.2855 -.0200 3.3055 775 ---- ---- ---- ---- 3.5355 -.0200 3.5555 800 ---- ---- ---- ---- 3.7855 -.0200 3.8055 825 ---- ---- ---- ---- 4.0355 -.0200 4.0555 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 UNCH .0005 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0055 -.0005 .0060 220 ---- ---- ---- ---- .0115 -.0010 .0125 225 ---- ---- ---- ---- .0135 -.0010 .0145 230 ---- ---- ---- ---- .0160 -.0010 .0170 235 ---- ---- ---- ---- .0185 -.0015 .0200 240 ---- ---- ---- ---- .0215 -.0015 .0230 245 ---- ---- ---- ---- .0250 -.0015 .0265 250 ---- ---- ---- ---- .0285 -.0020 .0305 255 ---- ---- ---- ---- .0325 -.0020 .0345 260 ---- ---- ---- ---- .0370 -.0025 .0395 265 ---- ---- ---- ---- .0420 -.0025 .0445 270 ---- ---- ---- ---- .0475 -.0030 .0505 275 ---- ---- ---- ---- .0530 -.0035 .0565 280 ---- ---- ---- ---- .0595 -.0035 .0630 285 ---- ---- ---- ---- .0665 -.0040 .0705 290 ---- ---- ---- ---- .0740 -.0040 .0780 295 ---- ---- ---- ---- .0820 -.0045 .0865 300 ---- ---- ---- ---- .0905 -.0050 .0955 305 ---- ---- ---- ---- .1000 -.0050 .1050 310 ---- ---- ---- ---- .1095 -.0060 .1155 315 ---- ---- ---- ---- .1200 -.0060 .1260 320 ---- ---- ---- ---- .1310 -.0065 .1375 325 ---- ---- ---- ---- .1430 -.0070 .1500 330 ---- ---- ---- ---- .1555 -.0075 .1630 335 ---- ---- ---- ---- .1685 -.0080 .1765 340 ---- ---- ---- ---- .1825 -.0080 .1905 345 ---- ---- ---- ---- .1970 -.0085 .2055 350 ---- ---- ---- ---- .2125 -.0090 .2215 355 ---- ---- ---- ---- .2285 -.0095 .2380 360 ---- ---- ---- ---- .2450 -.0100 .2550 4 365 ---- ---- ---- ---- .2625 -.0105 .2730 370 ---- ---- ---- ---- .2805 -.0110 .2915 375 ---- ---- ---- ---- .2995 -.0115 .3110 380 ---- ---- ---- ---- .3195 -.0120 .3315 385 ---- ---- ---- ---- .3400 -.0125 .3525 390 ---- ---- ---- ---- .3610 -.0130 .3740 395 ---- ---- ---- ---- .3830 -.0135 .3965 400 ---- ---- ---- ---- .4060 -.0140 .4200 405 ---- ---- ---- ---- .4295 -.0145 .4440 410 ---- ---- ---- ---- .4540 -.0145 .4685 415 ---- ---- ---- ---- .4795 -.0150 .4945 420 ---- ---- ---- ---- .5055 -.0155 .5210 425 ---- ---- ---- ---- .5320 -.0160 .5480 430 ---- ---- ---- ---- .5595 -.0165 .5760 435 ---- ---- ---- ---- .5880 -.0165 .6045 440 ---- ---- ---- ---- .6170 -.0170 .6340 445 ---- ---- ---- ---- .6470 -.0170 .6640 450 ---- ---- ---- ---- .6775 -.0175 .6950 455 ---- ---- ---- ---- .7090 -.0175 .7265 460 ---- ---- ---- ---- .7410 -.0180 .7590 465 ---- ---- ---- ---- .7735 -.0185 .7920 470 ---- ---- ---- ---- .8070 -.0185 .8255 475 ---- ---- ---- ---- .8410 -.0185 .8595 480 ---- ---- ---- ---- .8755 -.0190 .8945 485 ---- ---- ---- ---- .9105 -.0190 .9295 490 ---- ---- ---- ---- .9465 -.0190 .9655 495 ---- ---- ---- ---- .9825 -.0195 1.0020 500 ---- ---- ---- ---- 1.0195 -.0195 1.0390 505 ---- ---- ---- ---- 1.0570 -.0200 1.0770 510 ---- ---- ---- ---- 1.0950 -.0200 1.1150 515 ---- ---- ---- ---- 1.1335 -.0200 1.1535 520 ---- ---- ---- ---- 1.1725 -.0200 1.1925 525 ---- ---- ---- ---- 1.2115 -.0205 1.2320 530 ---- ---- ---- ---- 1.2515 -.0200 1.2715 535 ---- ---- ---- ---- 1.2915 -.0205 1.3120 540 ---- ---- ---- ---- 1.3325 -.0200 1.3525 545 ---- ---- ---- ---- 1.3735 -.0200 1.3935 550 ---- ---- ---- ---- 1.4150 -.0200 1.4350 555 ---- ---- ---- ---- 1.4565 -.0205 1.4770 560 ---- ---- ---- ---- 1.4985 -.0205 1.5190 565 ---- ---- ---- ---- 1.5410 -.0205 1.5615 570 ---- ---- ---- ---- 1.5840 -.0205 1.6045 575 ---- ---- ---- ---- 1.6270 -.0205 1.6475 600 ---- ---- ---- ---- 1.8475 -.0205 1.8680 625 ---- ---- ---- ---- 2.0745 -.0205 2.0950 650 ---- ---- ---- ---- 2.3075 -.0205 2.3280 675 ---- ---- ---- ---- 2.5455 -.0205 2.5660 700 ---- ---- ---- ---- 2.7885 -.0200 2.8085 725 ---- ---- ---- ---- 3.0355 -.0200 3.0555 750 ---- ---- ---- ---- 3.2855 -.0200 3.3055 775 ---- ---- ---- ---- 3.5355 -.0200 3.5555 800 ---- ---- ---- ---- 3.7855 -.0200 3.8055 825 ---- ---- ---- ---- 4.0355 -.0200 4.0555 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 UNCH .0010 175 ---- ---- ---- ---- .0030 -.0005 .0035 200 ---- ---- ---- ---- .0075 -.0020 .0095 220 ---- ---- ---- ---- .0150 -.0030 .0180 225 ---- ---- ---- ---- .0175 -.0030 .0205 230 ---- ---- ---- ---- .0205 -.0030 .0235 235 ---- ---- ---- ---- .0235 -.0035 .0270 240 ---- ---- ---- ---- .0270 -.0040 .0310 245 ---- ---- ---- ---- .0310 -.0040 .0350 250 ---- ---- ---- ---- .0355 -.0040 .0395 255 ---- ---- ---- ---- .0400 -.0045 .0445 260 ---- ---- ---- ---- .0450 -.0050 .0500 265 ---- ---- ---- ---- .0505 -.0055 .0560 270 ---- ---- ---- ---- .0570 -.0055 .0625 275 ---- ---- ---- ---- .0635 -.0055 .0690 280 ---- ---- ---- ---- .0705 -.0060 .0765 285 ---- ---- ---- ---- .0780 -.0065 .0845 290 ---- ---- ---- ---- .0860 -.0070 .0930 295 ---- ---- ---- ---- .0950 -.0070 .1020 300 ---- ---- ---- ---- .1045 -.0070 .1115 305 ---- ---- ---- ---- .1140 -.0075 .1215 310 ---- ---- ---- ---- .1250 -.0075 .1325 315 ---- ---- ---- ---- .1360 -.0080 .1440 320 ---- ---- ---- ---- .1480 -.0080 .1560 325 ---- ---- ---- ---- .1600 -.0085 .1685 330 ---- ---- ---- ---- .1735 -.0085 .1820 335 ---- ---- ---- ---- .1870 -.0090 .1960 340 ---- ---- ---- ---- .2015 -.0090 .2105 345 ---- ---- ---- ---- .2170 -.0090 .2260 350 ---- ---- ---- ---- .2325 -.0095 .2420 355 ---- ---- ---- ---- .2490 -.0100 .2590 360 ---- ---- ---- ---- .2665 -.0100 .2765 365 ---- ---- ---- ---- .2845 -.0105 .2950 370 ---- ---- ---- ---- .3030 -.0110 .3140 375 ---- ---- ---- ---- .3225 -.0115 .3340 380 ---- ---- ---- ---- .3425 -.0120 .3545 385 ---- ---- ---- ---- .3635 -.0125 .3760 390 ---- ---- ---- ---- .3850 -.0130 .3980 395 ---- ---- ---- ---- .4075 -.0130 .4205 400 ---- ---- ---- ---- .4305 -.0135 .4440 405 ---- ---- ---- ---- .4545 -.0140 .4685 410 ---- ---- ---- ---- .4790 -.0145 .4935 415 ---- ---- ---- ---- .5040 -.0155 .5195 420 ---- ---- ---- ---- .5305 -.0155 .5460 425 ---- ---- ---- ---- .5570 -.0160 .5730 430 ---- ---- ---- ---- .5850 -.0160 .6010 435 ---- ---- ---- ---- .6130 -.0170 .6300 440 ---- ---- ---- ---- .6420 -.0170 .6590 445 ---- ---- ---- ---- .6720 -.0170 .6890 450 ---- ---- ---- ---- .7025 -.0175 .7200 455 ---- ---- ---- ---- .7335 -.0180 .7515 460 ---- ---- ---- ---- .7655 -.0180 .7835 465 ---- ---- ---- ---- .7980 -.0180 .8160 470 ---- ---- ---- ---- .8310 -.0180 .8490 475 ---- ---- ---- ---- .8645 -.0185 .8830 480 ---- ---- ---- ---- .8990 -.0185 .9175 485 ---- ---- ---- ---- .9340 -.0185 .9525 490 ---- ---- ---- ---- .9695 -.0185 .9880 495 ---- ---- ---- ---- 1.0055 -.0190 1.0245 500 ---- ---- ---- ---- 1.0420 -.0190 1.0610 505 ---- ---- ---- ---- 1.0790 -.0190 1.0980 510 ---- ---- ---- ---- 1.1165 -.0190 1.1355 515 ---- ---- ---- ---- 1.1545 -.0195 1.1740 520 ---- ---- ---- ---- 1.1930 -.0195 1.2125 525 ---- ---- ---- ---- 1.2320 -.0195 1.2515 530 ---- ---- ---- ---- 1.2715 -.0195 1.2910 535 ---- ---- ---- ---- 1.3110 -.0200 1.3310 540 ---- ---- ---- ---- 1.3515 -.0195 1.3710 545 ---- ---- ---- ---- 1.3920 -.0200 1.4120 550 ---- ---- ---- ---- 1.4330 -.0200 1.4530 555 ---- ---- ---- ---- 1.4740 -.0205 1.4945 575 ---- ---- ---- ---- 1.6430 -.0210 1.6640 600 ---- ---- ---- ---- 1.8610 -.0215 1.8825 625 ---- ---- ---- ---- 2.0855 -.0220 2.1075 650 ---- ---- ---- ---- 2.3160 -.0225 2.3385 675 ---- ---- ---- ---- 2.5515 -.0225 2.5740 700 ---- ---- ---- ---- 2.7920 -.0220 2.8140 725 ---- ---- ---- ---- 3.0370 -.0210 3.0580 750 ---- ---- ---- ---- 3.2855 -.0200 3.3055 775 ---- ---- ---- ---- 3.5355 -.0200 3.5555 800 ---- ---- ---- ---- 3.7855 -.0200 3.8055 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0005 .0015 150 ---- ---- ---- ---- .0035 -.0005 .0040 175 ---- ---- ---- ---- .0085 -.0005 .0090 200 ---- ---- ---- ---- .0175 -.0010 .0185 225 ---- ---- ---- ---- .0320 -.0020 .0340 230 ---- ---- ---- ---- .0355 -.0025 .0380 235 ---- ---- ---- ---- .0395 -.0025 .0420 240 ---- ---- ---- ---- .0440 -.0025 .0465 245 ---- ---- ---- ---- .0485 -.0030 .0515 250 ---- ---- ---- ---- .0535 -.0030 .0565 255 ---- ---- ---- ---- .0590 -.0035 .0625 260 ---- ---- ---- ---- .0645 -.0040 .0685 265 ---- ---- ---- ---- .0705 -.0040 .0745 270 ---- ---- ---- ---- .0770 -.0045 .0815 275 ---- ---- ---- ---- .0840 -.0045 .0885 280 ---- ---- ---- ---- .0915 -.0050 .0965 285 ---- ---- ---- ---- .0995 -.0050 .1045 290 ---- ---- ---- ---- .1075 -.0055 .1130 295 ---- ---- ---- ---- .1165 -.0055 .1220 300 ---- ---- ---- ---- .1255 -.0060 .1315 305 ---- ---- ---- ---- .1355 -.0060 .1415 310 ---- ---- ---- ---- .1460 -.0065 .1525 315 ---- ---- ---- ---- .1570 -.0065 .1635 320 ---- ---- ---- ---- .1685 -.0070 .1755 325 ---- ---- ---- ---- .1805 -.0075 .1880 330 ---- ---- ---- ---- .1935 -.0080 .2015 335 ---- ---- ---- ---- .2070 -.0080 .2150 340 ---- ---- ---- ---- .2210 -.0085 .2295 345 ---- ---- ---- ---- .2360 -.0090 .2450 350 ---- ---- ---- ---- .2515 -.0095 .2610 355 ---- ---- ---- ---- .2680 -.0095 .2775 360 ---- ---- ---- ---- .2850 -.0100 .2950 365 ---- ---- ---- ---- .3030 -.0105 .3135 370 ---- ---- ---- ---- .3215 -.0110 .3325 375 ---- ---- ---- ---- .3410 -.0115 .3525 380 ---- ---- ---- ---- .3615 -.0115 .3730 385 ---- ---- ---- ---- .3825 -.0115 .3940 390 ---- ---- ---- ---- .4040 -.0125 .4165 395 ---- ---- ---- ---- .4270 -.0120 .4390 400 ---- ---- ---- ---- .4500 -.0130 .4630 405 ---- ---- ---- ---- .4740 -.0135 .4875 410 ---- ---- ---- ---- .4990 -.0135 .5125 415 ---- ---- ---- ---- .5250 -.0135 .5385 420 ---- ---- ---- ---- .5510 -.0140 .5650 425 ---- ---- ---- ---- .5785 -.0140 .5925 430 ---- ---- ---- ---- .6065 -.0145 .6210 435 ---- ---- ---- ---- .6350 -.0145 .6495 440 ---- ---- ---- ---- .6640 -.0155 .6795 445 ---- ---- ---- ---- .6940 -.0155 .7095 450 ---- ---- ---- ---- .7250 -.0155 .7405 455 ---- ---- ---- ---- .7565 -.0155 .7720 460 ---- ---- ---- ---- .7885 -.0160 .8045 465 ---- ---- ---- ---- .8210 -.0160 .8370 470 ---- ---- ---- ---- .8540 -.0165 .8705 475 ---- ---- ---- ---- .8880 -.0165 .9045 480 ---- ---- ---- ---- .9225 -.0165 .9390 485 ---- ---- ---- ---- .9575 -.0170 .9745 490 ---- ---- ---- ---- .9930 -.0170 1.0100 495 ---- ---- ---- ---- 1.0290 -.0170 1.0460 500 ---- ---- ---- ---- 1.0655 -.0175 1.0830 505 ---- ---- ---- ---- 1.1025 -.0175 1.1200 510 ---- ---- ---- ---- 1.1400 -.0175 1.1575 515 ---- ---- ---- ---- 1.1780 -.0180 1.1960 520 ---- ---- ---- ---- 1.2160 -.0185 1.2345 525 ---- ---- ---- ---- 1.2550 -.0180 1.2730 530 ---- ---- ---- ---- 1.2945 -.0180 1.3125 535 ---- ---- ---- ---- 1.3340 -.0185 1.3525 540 ---- ---- ---- ---- 1.3740 -.0185 1.3925 545 ---- ---- ---- ---- 1.4145 -.0185 1.4330 550 ---- ---- ---- ---- 1.4550 -.0190 1.4740 555 ---- ---- ---- ---- 1.4960 -.0190 1.5150 575 ---- ---- ---- ---- 1.6640 -.0190 1.6830 600 ---- ---- ---- ---- 1.8805 -.0195 1.9000 625 ---- ---- ---- ---- 2.1040 -.0195 2.1235 650 ---- ---- ---- ---- 2.3325 -.0200 2.3525 675 ---- ---- ---- ---- 2.5660 -.0200 2.5860 700 ---- ---- ---- ---- 2.8045 -.0195 2.8240 725 ---- ---- ---- ---- 3.0465 -.0200 3.0665 750 ---- ---- ---- ---- 3.2920 -.0200 3.3120 775 ---- ---- ---- ---- 3.5410 -.0200 3.5610 800 ---- ---- ---- ---- 3.7910 -.0200 3.8110 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 -.0005 .0025 125 ---- ---- ---- ---- .0055 -.0005 .0060 150 ---- ---- ---- ---- .0120 -.0010 .0130 175 ---- ---- ---- ---- .0220 -.0010 .0230 200 ---- ---- ---- ---- .0355 -.0020 .0375 225 ---- ---- ---- ---- .0545 -.0025 .0570 230 ---- ---- ---- ---- .0585 -.0035 .0620 235 ---- ---- ---- ---- .0635 -.0030 .0665 240 ---- ---- ---- ---- .0680 -.0035 .0715 245 ---- ---- ---- ---- .0730 -.0040 .0770 250 ---- ---- ---- ---- .0785 -.0040 .0825 255 ---- ---- ---- ---- .0840 -.0040 .0880 260 ---- ---- ---- ---- .0900 -.0040 .0940 265 ---- ---- ---- ---- .0960 -.0045 .1005 270 ---- ---- ---- ---- .1020 -.0050 .1070 275 ---- ---- ---- ---- .1090 -.0050 .1140 280 ---- ---- ---- ---- .1160 -.0050 .1210 285 ---- ---- ---- ---- .1235 -.0055 .1290 290 ---- ---- ---- ---- .1310 -.0060 .1370 295 ---- ---- ---- ---- .1395 -.0060 .1455 300 ---- ---- ---- ---- .1480 -.0065 .1545 305 ---- ---- ---- ---- .1570 -.0070 .1640 310 ---- ---- ---- ---- .1670 -.0065 .1735 315 ---- ---- ---- ---- .1770 -.0070 .1840 320 ---- ---- ---- ---- .1880 -.0075 .1955 325 ---- ---- ---- ---- .1990 -.0080 .2070 330 ---- ---- ---- ---- .2115 -.0080 .2195 335 ---- ---- ---- ---- .2240 -.0085 .2325 340 ---- ---- ---- ---- .2375 -.0090 .2465 345 ---- ---- ---- ---- .2520 -.0095 .2615 350 ---- ---- ---- ---- .2675 -.0095 .2770 355 ---- ---- ---- ---- .2835 -.0100 .2935 360 ---- ---- ---- ---- .3005 -.0100 .3105 365 ---- ---- ---- ---- .3185 -.0105 .3290 370 ---- ---- ---- ---- .3370 -.0110 .3480 375 ---- ---- ---- ---- .3565 -.0115 .3680 380 ---- ---- ---- ---- .3775 -.0115 .3890 385 ---- ---- ---- ---- .3990 -.0115 .4105 390 ---- ---- ---- ---- .4210 -.0125 .4335 395 ---- ---- ---- ---- .4445 -.0125 .4570 400 ---- ---- ---- ---- .4685 -.0130 .4815 405 ---- ---- ---- ---- .4935 -.0130 .5065 410 ---- ---- ---- ---- .5190 -.0135 .5325 415 ---- ---- ---- ---- .5455 -.0140 .5595 420 ---- ---- ---- ---- .5730 -.0140 .5870 425 ---- ---- ---- ---- .6015 -.0140 .6155 430 ---- ---- ---- ---- .6305 -.0145 .6450 435 ---- ---- ---- ---- .6600 -.0150 .6750 440 ---- ---- ---- ---- .6905 -.0150 .7055 445 ---- ---- ---- ---- .7220 -.0150 .7370 450 ---- ---- ---- ---- .7535 -.0160 .7695 455 ---- ---- ---- ---- .7865 -.0155 .8020 460 ---- ---- ---- ---- .8195 -.0160 .8355 465 ---- ---- ---- ---- .8535 -.0165 .8700 470 ---- ---- ---- ---- .8885 -.0160 .9045 475 ---- ---- ---- ---- .9235 -.0165 .9400 480 ---- ---- ---- ---- .9595 -.0165 .9760 485 ---- ---- ---- ---- .9960 -.0165 1.0125 490 ---- ---- ---- ---- 1.0325 -.0170 1.0495 495 ---- ---- ---- ---- 1.0700 -.0175 1.0875 500 ---- ---- ---- ---- 1.1080 -.0175 1.1255 505 ---- ---- ---- ---- 1.1465 -.0175 1.1640 510 ---- ---- ---- ---- 1.1855 -.0175 1.2030 515 ---- ---- ---- ---- 1.2250 -.0175 1.2425 520 ---- ---- ---- ---- 1.2645 ---- ---- 525 ---- ---- ---- ---- 1.3050 -.0175 1.3225 550 ---- ---- ---- ---- 1.5110 -.0185 1.5295 575 ---- ---- ---- ---- 1.7250 -.0185 1.7435 600 ---- ---- ---- ---- 1.9445 -.0190 1.9635 625 ---- ---- ---- ---- 2.1685 -.0195 2.1880 650 ---- ---- ---- ---- 2.3970 -.0190 2.4160 675 ---- ---- ---- ---- 2.6285 -.0195 2.6480 700 ---- ---- ---- ---- 2.8625 -.0200 2.8825 725 ---- ---- ---- ---- 3.0995 -.0195 3.1190 750 ---- ---- ---- ---- 3.3385 -.0195 3.3580 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 UNCH .0035 125 ---- ---- ---- ---- .0080 -.0005 .0085 150 ---- ---- ---- ---- .0160 -.0010 .0170 175 ---- ---- ---- ---- .0275 -.0015 .0290 200 ---- ---- ---- ---- .0430 -.0020 .0450 225 ---- ---- ---- ---- .0630 -.0035 .0665 230 ---- ---- ---- ---- .0680 -.0030 .0710 235 ---- ---- ---- ---- .0725 -.0035 .0760 240 ---- ---- ---- ---- .0780 -.0035 .0815 245 ---- ---- ---- ---- .0830 -.0040 .0870 250 ---- ---- ---- ---- .0885 -.0045 .0930 255 ---- ---- ---- ---- .0945 -.0045 .0990 260 ---- ---- ---- ---- .1005 -.0045 .1050 265 ---- ---- ---- ---- .1070 -.0045 .1115 270 ---- ---- ---- ---- .1135 -.0050 .1185 275 ---- ---- ---- ---- .1205 -.0055 .1260 280 ---- ---- ---- ---- .1280 -.0055 .1335 285 ---- ---- ---- ---- .1355 -.0060 .1415 290 ---- ---- ---- ---- .1435 -.0060 .1495 295 ---- ---- ---- ---- .1525 -.0060 .1585 300 ---- ---- ---- ---- .1615 -.0065 .1680 305 ---- ---- ---- ---- .1710 -.0065 .1775 310 ---- ---- ---- ---- .1810 -.0070 .1880 315 ---- ---- ---- ---- .1915 -.0075 .1990 320 ---- ---- ---- ---- .2025 -.0080 .2105 325 ---- ---- ---- ---- .2145 -.0080 .2225 330 ---- ---- ---- ---- .2270 -.0085 .2355 335 ---- ---- ---- ---- .2400 -.0090 .2490 340 ---- ---- ---- ---- .2540 -.0090 .2630 345 ---- ---- ---- ---- .2690 -.0095 .2785 350 ---- ---- ---- ---- .2845 -.0095 .2940 355 ---- ---- ---- ---- .3010 -.0100 .3110 360 ---- ---- ---- ---- .3185 -.0105 .3290 365 ---- ---- ---- ---- .3365 -.0110 .3475 370 ---- ---- ---- ---- .3560 -.0110 .3670 375 ---- ---- ---- ---- .3760 -.0110 .3870 380 ---- ---- ---- ---- .3965 -.0120 .4085 385 ---- ---- ---- ---- .4185 -.0120 .4305 390 ---- ---- ---- ---- .4410 -.0120 .4530 395 ---- ---- ---- ---- .4645 -.0125 .4770 400 ---- ---- ---- ---- .4885 -.0130 .5015 405 ---- ---- ---- ---- .5140 -.0130 .5270 410 ---- ---- ---- ---- .5395 -.0135 .5530 415 ---- ---- ---- ---- .5660 -.0140 .5800 420 ---- ---- ---- ---- .5935 -.0140 .6075 425 ---- ---- ---- ---- .6215 -.0145 .6360 430 ---- ---- ---- ---- .6505 -.0145 .6650 435 ---- ---- ---- ---- .6805 -.0145 .6950 440 ---- ---- ---- ---- .7105 -.0150 .7255 445 ---- ---- ---- ---- .7415 -.0150 .7565 450 ---- ---- ---- ---- .7735 -.0150 .7885 455 ---- ---- ---- ---- .8060 -.0155 .8215 460 ---- ---- ---- ---- .8390 -.0155 .8545 465 ---- ---- ---- ---- .8725 -.0160 .8885 470 ---- ---- ---- ---- .9070 -.0160 .9230 475 ---- ---- ---- ---- .9415 -.0165 .9580 480 ---- ---- ---- ---- .9770 -.0165 .9935 485 ---- ---- ---- ---- 1.0130 -.0165 1.0295 490 ---- ---- ---- ---- 1.0495 -.0170 1.0665 495 ---- ---- ---- ---- 1.0865 -.0170 1.1035 500 ---- ---- ---- ---- 1.1240 -.0170 1.1410 505 ---- ---- ---- ---- 1.1620 -.0175 1.1795 510 ---- ---- ---- ---- 1.2005 -.0175 1.2180 515 ---- ---- ---- ---- 1.2395 -.0175 1.2570 520 ---- ---- ---- ---- 1.2790 ---- ---- 525 ---- ---- ---- ---- 1.3185 -.0175 1.3360 550 ---- ---- ---- ---- 1.5225 -.0180 1.5405 575 ---- ---- ---- ---- 1.7340 -.0185 1.7525 600 ---- ---- ---- ---- 1.9515 -.0185 1.9700 625 ---- ---- ---- ---- 2.1740 -.0185 2.1925 650 ---- ---- ---- ---- 2.4005 -.0190 2.4195 675 ---- ---- ---- ---- 2.6305 -.0195 2.6500 700 ---- ---- ---- ---- 2.8640 -.0190 2.8830 725 ---- ---- ---- ---- 3.1000 -.0195 3.1195 750 ---- ---- ---- ---- 3.3385 -.0190 3.3575 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0040 -.0005 .0045 125 ---- ---- ---- ---- .0095 -.0005 .0100 150 ---- ---- ---- ---- .0185 -.0010 .0195 175 ---- ---- ---- ---- .0315 -.0015 .0330 200 ---- ---- ---- ---- .0490 -.0020 .0510 225 ---- ---- ---- ---- .0715 -.0025 .0740 230 ---- ---- ---- ---- .0765 -.0030 .0795 235 ---- ---- ---- ---- .0820 -.0030 .0850 240 ---- ---- ---- ---- .0875 -.0030 .0905 245 ---- ---- ---- ---- .0930 -.0035 .0965 250 ---- ---- ---- ---- .0990 -.0035 .1025 255 ---- ---- ---- ---- .1055 -.0035 .1090 260 ---- ---- ---- ---- .1120 -.0035 .1155 265 ---- ---- ---- ---- .1185 -.0040 .1225 270 ---- ---- ---- ---- .1255 -.0045 .1300 275 ---- ---- ---- ---- .1330 -.0045 .1375 280 ---- ---- ---- ---- .1405 -.0045 .1450 285 ---- ---- ---- ---- .1485 -.0050 .1535 290 ---- ---- ---- ---- .1565 -.0055 .1620 295 ---- ---- ---- ---- .1655 -.0055 .1710 300 ---- ---- ---- ---- .1745 -.0060 .1805 305 ---- ---- ---- ---- .1845 -.0055 .1900 310 ---- ---- ---- ---- .1945 -.0060 .2005 315 ---- ---- ---- ---- .2050 -.0065 .2115 320 ---- ---- ---- ---- .2165 -.0065 .2230 325 ---- ---- ---- ---- .2285 -.0065 .2350 330 ---- ---- ---- ---- .2410 -.0070 .2480 335 ---- ---- ---- ---- .2545 -.0070 .2615 340 ---- ---- ---- ---- .2685 -.0075 .2760 345 ---- ---- ---- ---- .2835 -.0080 .2915 350 ---- ---- ---- ---- .2990 -.0085 .3075 355 ---- ---- ---- ---- .3160 -.0085 .3245 360 ---- ---- ---- ---- .3335 -.0085 .3420 365 ---- ---- ---- ---- .3515 -.0095 .3610 370 ---- ---- ---- ---- .3710 -.0095 .3805 375 ---- ---- ---- ---- .3915 -.0095 .4010 380 ---- ---- ---- ---- .4125 -.0100 .4225 385 ---- ---- ---- ---- .4345 -.0100 .4445 390 ---- ---- ---- ---- .4570 -.0105 .4675 395 ---- ---- ---- ---- .4810 -.0105 .4915 400 ---- ---- ---- ---- .5055 -.0110 .5165 405 ---- ---- ---- ---- .5305 -.0115 .5420 410 ---- ---- ---- ---- .5570 -.0115 .5685 415 ---- ---- ---- ---- .5835 -.0120 .5955 420 ---- ---- ---- ---- .6115 -.0120 .6235 425 ---- ---- ---- ---- .6400 -.0120 .6520 430 ---- ---- ---- ---- .6690 -.0125 .6815 435 ---- ---- ---- ---- .6990 -.0125 .7115 440 ---- ---- ---- ---- .7295 -.0130 .7425 445 ---- ---- ---- ---- .7605 -.0135 .7740 450 ---- ---- ---- ---- .7925 -.0135 .8060 455 ---- ---- ---- ---- .8255 -.0135 .8390 460 ---- ---- ---- ---- .8585 -.0140 .8725 465 ---- ---- ---- ---- .8925 -.0140 .9065 470 ---- ---- ---- ---- .9270 -.0140 .9410 475 ---- ---- ---- ---- .9620 -.0145 .9765 480 ---- ---- ---- ---- .9980 -.0145 1.0125 485 ---- ---- ---- ---- 1.0340 -.0145 1.0485 490 ---- ---- ---- ---- 1.0710 -.0145 1.0855 495 ---- ---- ---- ---- 1.1080 -.0150 1.1230 500 ---- ---- ---- ---- 1.1460 -.0150 1.1610 505 ---- ---- ---- ---- 1.1840 -.0150 1.1990 510 ---- ---- ---- ---- 1.2225 -.0155 1.2380 515 ---- ---- ---- ---- 1.2615 -.0155 1.2770 520 ---- ---- ---- ---- 1.3010 ---- ---- 525 ---- ---- ---- ---- 1.3410 -.0160 1.3570 550 ---- ---- ---- ---- 1.5455 -.0165 1.5620 575 ---- ---- ---- ---- 1.7575 -.0170 1.7745 600 ---- ---- ---- ---- 1.9755 -.0165 1.9920 625 ---- ---- ---- ---- 2.1975 -.0175 2.2150 650 ---- ---- ---- ---- 2.4240 -.0175 2.4415 675 ---- ---- ---- ---- 2.6540 -.0175 2.6715 700 ---- ---- ---- ---- 2.8865 -.0180 2.9045 725 ---- ---- ---- ---- 3.1215 -.0180 3.1395 750 ---- ---- ---- ---- 3.3590 -.0180 3.3770 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0055 -.0005 .0060 125 ---- ---- ---- ---- .0125 -.0005 .0130 150 ---- ---- ---- ---- .0225 -.0010 .0235 175 ---- ---- ---- ---- .0370 -.0015 .0385 200 ---- ---- ---- ---- .0560 -.0020 .0580 225 ---- ---- ---- ---- .0795 -.0025 .0820 230 ---- ---- ---- ---- .0845 -.0030 .0875 235 ---- ---- ---- ---- .0900 -.0035 .0935 240 ---- ---- ---- ---- .0960 -.0030 .0990 245 ---- ---- ---- ---- .1015 -.0035 .1050 250 ---- ---- ---- ---- .1080 -.0035 .1115 255 ---- ---- ---- ---- .1140 -.0040 .1180 260 ---- ---- ---- ---- .1210 -.0040 .1250 265 ---- ---- ---- ---- .1280 -.0040 .1320 270 ---- ---- ---- ---- .1350 -.0045 .1395 275 ---- ---- ---- ---- .1425 -.0045 .1470 280 ---- ---- ---- ---- .1505 -.0045 .1550 285 ---- ---- ---- ---- .1585 -.0050 .1635 290 ---- ---- ---- ---- .1670 -.0055 .1725 295 ---- ---- ---- ---- .1765 -.0055 .1820 300 ---- ---- ---- ---- .1860 -.0055 .1915 305 ---- ---- ---- ---- .1960 -.0060 .2020 310 ---- ---- ---- ---- .2065 -.0060 .2125 315 ---- ---- ---- ---- .2175 -.0065 .2240 320 ---- ---- ---- ---- .2290 -.0070 .2360 325 ---- ---- ---- ---- .2415 -.0070 .2485 330 ---- ---- ---- ---- .2545 -.0070 .2615 335 ---- ---- ---- ---- .2680 -.0075 .2755 340 ---- ---- ---- ---- .2825 -.0080 .2905 345 ---- ---- ---- ---- .2980 -.0080 .3060 350 ---- ---- ---- ---- .3140 -.0085 .3225 355 ---- ---- ---- ---- .3310 -.0085 .3395 360 ---- ---- ---- ---- .3490 -.0085 .3575 365 ---- ---- ---- ---- .3675 -.0090 .3765 370 ---- ---- ---- ---- .3870 -.0095 .3965 375 ---- ---- ---- ---- .4075 -.0100 .4175 380 ---- ---- ---- ---- .4290 -.0100 .4390 385 ---- ---- ---- ---- .4510 -.0105 .4615 390 ---- ---- ---- ---- .4740 -.0105 .4845 395 ---- ---- ---- ---- .4980 -.0105 .5085 400 ---- ---- ---- ---- .5225 -.0110 .5335 405 ---- ---- ---- ---- .5480 -.0115 .5595 410 ---- ---- ---- ---- .5740 -.0120 .5860 415 ---- ---- ---- ---- .6010 -.0120 .6130 420 ---- ---- ---- ---- .6290 -.0120 .6410 425 ---- ---- ---- ---- .6575 -.0125 .6700 430 ---- ---- ---- ---- .6870 -.0120 .6990 435 ---- ---- ---- ---- .7165 -.0130 .7295 440 ---- ---- ---- ---- .7475 -.0130 .7605 445 ---- ---- ---- ---- .7790 -.0130 .7920 450 ---- ---- ---- ---- .8110 -.0130 .8240 455 ---- ---- ---- ---- .8435 -.0135 .8570 460 ---- ---- ---- ---- .8770 -.0135 .8905 465 ---- ---- ---- ---- .9110 -.0135 .9245 470 ---- ---- ---- ---- .9455 -.0140 .9595 475 ---- ---- ---- ---- .9805 -.0145 .9950 480 ---- ---- ---- ---- 1.0160 -.0145 1.0305 485 ---- ---- ---- ---- 1.0525 -.0145 1.0670 490 ---- ---- ---- ---- 1.0890 -.0150 1.1040 495 ---- ---- ---- ---- 1.1265 -.0150 1.1415 500 ---- ---- ---- ---- 1.1640 -.0150 1.1790 505 ---- ---- ---- ---- 1.2025 -.0150 1.2175 510 ---- ---- ---- ---- 1.2410 -.0155 1.2565 515 ---- ---- ---- ---- 1.2800 -.0155 1.2955 520 ---- ---- ---- ---- 1.3195 ---- ---- 525 ---- ---- ---- ---- 1.3595 -.0155 1.3750 550 ---- ---- ---- ---- 1.5640 -.0160 1.5800 575 ---- ---- ---- ---- 1.7755 -.0165 1.7920 600 ---- ---- ---- ---- 1.9930 -.0165 2.0095 625 ---- ---- ---- ---- 2.2150 -.0170 2.2320 650 ---- ---- ---- ---- 2.4410 -.0170 2.4580 675 ---- ---- ---- ---- 2.6700 -.0175 2.6875 700 ---- ---- ---- ---- 2.9020 -.0180 2.9200 725 ---- ---- ---- ---- 3.1370 -.0175 3.1545 750 ---- ---- ---- ---- 3.3735 -.0180 3.3915 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0050 -.0005 .0055 125 ---- ---- ---- ---- .0120 UNCH .0120 150 ---- ---- ---- ---- .0225 -.0005 .0230 175 ---- ---- ---- ---- .0370 -.0010 .0380 200 ---- ---- ---- ---- .0570 -.0010 .0580 225 ---- ---- ---- ---- .0820 -.0015 .0835 230 ---- ---- ---- ---- .0880 -.0015 .0895 235 ---- ---- ---- ---- .0940 -.0015 .0955 240 ---- ---- ---- ---- .1000 -.0020 .1020 245 ---- ---- ---- ---- .1065 -.0020 .1085 250 ---- ---- ---- ---- .1130 -.0020 .1150 255 ---- ---- ---- ---- .1200 -.0020 .1220 260 ---- ---- ---- ---- .1270 -.0025 .1295 265 ---- ---- ---- ---- .1345 -.0025 .1370 270 ---- ---- ---- ---- .1425 -.0025 .1450 275 ---- ---- ---- ---- .1510 -.0025 .1535 280 ---- ---- ---- ---- .1595 -.0025 .1620 285 ---- ---- ---- ---- .1680 -.0030 .1710 290 ---- ---- ---- ---- .1775 -.0030 .1805 295 ---- ---- ---- ---- .1875 -.0030 .1905 300 ---- ---- ---- ---- .1975 -.0035 .2010 305 ---- ---- ---- ---- .2085 -.0035 .2120 310 ---- ---- ---- ---- .2195 -.0035 .2230 315 ---- ---- ---- ---- .2315 -.0035 .2350 320 ---- ---- ---- ---- .2435 -.0040 .2475 325 ---- ---- ---- ---- .2565 -.0045 .2610 330 ---- ---- ---- ---- .2705 -.0040 .2745 335 ---- ---- ---- ---- .2845 -.0045 .2890 340 ---- ---- ---- ---- .3000 -.0045 .3045 345 ---- ---- ---- ---- .3155 -.0050 .3205 350 ---- ---- ---- ---- .3320 -.0055 .3375 355 ---- ---- ---- ---- .3495 -.0055 .3550 360 ---- ---- ---- ---- .3680 -.0055 .3735 365 ---- ---- ---- ---- .3870 -.0055 .3925 370 ---- ---- ---- ---- .4065 -.0060 .4125 375 ---- ---- ---- ---- .4275 -.0060 .4335 380 ---- ---- ---- ---- .4490 -.0060 .4550 385 ---- ---- ---- ---- .4710 -.0070 .4780 390 ---- ---- ---- ---- .4945 -.0065 .5010 395 ---- ---- ---- ---- .5180 -.0070 .5250 400 ---- ---- ---- ---- .5430 -.0070 .5500 405 ---- ---- ---- ---- .5685 -.0075 .5760 410 ---- ---- ---- ---- .5945 -.0080 .6025 415 ---- ---- ---- ---- .6215 -.0080 .6295 420 ---- ---- ---- ---- .6495 -.0080 .6575 425 ---- ---- ---- ---- .6780 -.0080 .6860 430 ---- ---- ---- ---- .7070 -.0085 .7155 435 ---- ---- ---- ---- .7370 -.0085 .7455 440 ---- ---- ---- ---- .7675 -.0085 .7760 445 ---- ---- ---- ---- .7985 -.0090 .8075 450 ---- ---- ---- ---- .8305 -.0090 .8395 455 ---- ---- ---- ---- .8630 -.0095 .8725 460 ---- ---- ---- ---- .8960 -.0095 .9055 465 ---- ---- ---- ---- .9300 -.0095 .9395 470 ---- ---- ---- ---- .9640 -.0100 .9740 475 ---- ---- ---- ---- .9990 -.0100 1.0090 480 ---- ---- ---- ---- 1.0345 -.0100 1.0445 485 ---- ---- ---- ---- 1.0700 -.0105 1.0805 490 ---- ---- ---- ---- 1.1065 -.0105 1.1170 495 ---- ---- ---- ---- 1.1435 -.0105 1.1540 500 ---- ---- ---- ---- 1.1810 -.0105 1.1915 505 ---- ---- ---- ---- 1.2185 -.0110 1.2295 510 ---- ---- ---- ---- 1.2565 -.0115 1.2680 515 ---- ---- ---- ---- 1.2955 -.0110 1.3065 520 ---- ---- ---- ---- 1.3345 ---- ---- 525 ---- ---- ---- ---- 1.3735 -.0120 1.3855 550 ---- ---- ---- ---- 1.5755 -.0120 1.5875 575 ---- ---- ---- ---- 1.7835 -.0130 1.7965 600 ---- ---- ---- ---- 1.9980 -.0135 2.0115 625 ---- ---- ---- ---- 2.2170 -.0140 2.2310 650 ---- ---- ---- ---- 2.4405 -.0145 2.4550 675 ---- ---- ---- ---- 2.6675 -.0150 2.6825 700 ---- ---- ---- ---- 2.8980 -.0150 2.9130 725 ---- ---- ---- ---- 3.1310 -.0155 3.1465 750 ---- ---- ---- ---- 3.3665 -.0155 3.3820 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0065 UNCH .0065 125 ---- ---- ---- ---- .0140 -.0005 .0145 150 ---- ---- ---- ---- .0260 -.0005 .0265 175 ---- ---- ---- ---- .0425 -.0010 .0435 200 ---- ---- ---- ---- .0645 -.0010 .0655 225 ---- ---- ---- ---- .0915 -.0015 .0930 250 ---- ---- ---- ---- .1240 -.0025 .1265 260 ---- ---- ---- ---- .1390 -.0025 .1415 265 ---- ---- ---- ---- .1470 -.0020 .1490 270 ---- ---- ---- ---- .1550 -.0025 .1575 275 ---- ---- ---- ---- .1635 -.0025 .1660 280 ---- ---- ---- ---- .1720 -.0030 .1750 285 ---- ---- ---- ---- .1810 -.0030 .1840 290 ---- ---- ---- ---- .1905 -.0035 .1940 295 ---- ---- ---- ---- .2005 -.0035 .2040 300 ---- ---- ---- ---- .2110 -.0035 .2145 305 ---- ---- ---- ---- .2220 -.0035 .2255 310 ---- ---- ---- ---- .2330 -.0040 .2370 315 ---- ---- ---- ---- .2450 -.0040 .2490 320 ---- ---- ---- ---- .2575 -.0040 .2615 325 ---- ---- ---- ---- .2705 -.0040 .2745 330 ---- ---- ---- ---- .2840 -.0045 .2885 335 ---- ---- ---- ---- .2985 -.0045 .3030 340 ---- ---- ---- ---- .3140 -.0045 .3185 345 ---- ---- ---- ---- .3295 -.0050 .3345 350 ---- ---- ---- ---- .3465 -.0050 .3515 355 ---- ---- ---- ---- .3640 -.0055 .3695 360 ---- ---- ---- ---- .3825 -.0055 .3880 365 ---- ---- ---- ---- .4015 -.0060 .4075 370 ---- ---- ---- ---- .4220 -.0055 .4275 375 ---- ---- ---- ---- .4425 -.0065 .4490 380 ---- ---- ---- ---- .4645 -.0065 .4710 385 ---- ---- ---- ---- .4870 -.0065 .4935 390 ---- ---- ---- ---- .5105 -.0065 .5170 395 ---- ---- ---- ---- .5345 -.0070 .5415 400 ---- ---- ---- ---- .5595 -.0075 .5670 405 ---- ---- ---- ---- .5855 -.0070 .5925 410 ---- ---- ---- ---- .6120 -.0075 .6195 415 ---- ---- ---- ---- .6390 -.0080 .6470 420 ---- ---- ---- ---- .6670 -.0080 .6750 425 ---- ---- ---- ---- .6960 -.0080 .7040 430 ---- ---- ---- ---- .7250 -.0085 .7335 435 ---- ---- ---- ---- .7555 -.0085 .7640 440 ---- ---- ---- ---- .7860 -.0090 .7950 445 ---- ---- ---- ---- .8175 -.0090 .8265 450 ---- ---- ---- ---- .8495 -.0090 .8585 455 ---- ---- ---- ---- .8820 -.0095 .8915 460 ---- ---- ---- ---- .9155 -.0095 .9250 465 ---- ---- ---- ---- .9490 -.0100 .9590 470 ---- ---- ---- ---- .9835 -.0100 .9935 475 ---- ---- ---- ---- 1.0185 -.0100 1.0285 480 ---- ---- ---- ---- 1.0540 -.0100 1.0640 485 ---- ---- ---- ---- 1.0900 -.0100 1.1000 490 ---- ---- ---- ---- 1.1260 -.0105 1.1365 495 ---- ---- ---- ---- 1.1630 -.0105 1.1735 500 ---- ---- ---- ---- 1.2000 -.0110 1.2110 505 ---- ---- ---- ---- 1.2380 -.0110 1.2490 510 ---- ---- ---- ---- 1.2760 -.0110 1.2870 515 ---- ---- ---- ---- 1.3145 -.0110 1.3255 525 ---- ---- ---- ---- 1.3920 -.0115 1.4035 550 ---- ---- ---- ---- 1.5920 -.0125 1.6045 575 ---- ---- ---- ---- 1.7990 -.0125 1.8115 600 ---- ---- ---- ---- 2.0115 -.0135 2.0250 625 ---- ---- ---- ---- 2.2295 -.0135 2.2430 650 ---- ---- ---- ---- 2.4515 -.0140 2.4655 675 ---- ---- ---- ---- 2.6775 -.0145 2.6920 700 ---- ---- ---- ---- 2.9065 -.0150 2.9215 725 ---- ---- ---- ---- 3.1385 -.0155 3.1540 750 ---- ---- ---- ---- 3.3730 -.0160 3.3890 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0080 -.0005 .0085 125 ---- ---- ---- ---- .0175 UNCH .0175 150 ---- ---- ---- ---- .0310 -.0005 .0315 175 ---- ---- ---- ---- .0495 -.0005 .0500 200 ---- ---- ---- ---- .0730 -.0010 .0740 225 ---- ---- ---- ---- .1015 -.0015 .1030 250 ---- ---- ---- ---- .1355 -.0025 .1380 275 ---- ---- ---- ---- .1755 -.0030 .1785 280 ---- ---- ---- ---- .1845 -.0030 .1875 285 ---- ---- ---- ---- .1935 -.0035 .1970 290 ---- ---- ---- ---- .2035 -.0030 .2065 295 ---- ---- ---- ---- .2135 -.0030 .2165 300 ---- ---- ---- ---- .2240 -.0035 .2275 305 ---- ---- ---- ---- .2350 -.0035 .2385 310 ---- ---- ---- ---- .2460 -.0040 .2500 315 ---- ---- ---- ---- .2580 -.0040 .2620 320 ---- ---- ---- ---- .2705 -.0045 .2750 325 ---- ---- ---- ---- .2840 -.0040 .2880 330 ---- ---- ---- ---- .2975 -.0045 .3020 335 ---- ---- ---- ---- .3125 -.0045 .3170 340 ---- ---- ---- ---- .3275 -.0050 .3325 345 ---- ---- ---- ---- .3435 -.0050 .3485 350 ---- ---- ---- ---- .3605 -.0050 .3655 355 ---- ---- ---- ---- .3785 -.0050 .3835 360 ---- ---- ---- ---- .3970 -.0055 .4025 365 ---- ---- ---- ---- .4165 -.0055 .4220 370 ---- ---- ---- ---- .4365 -.0060 .4425 375 ---- ---- ---- ---- .4580 -.0060 .4640 380 ---- ---- ---- ---- .4795 -.0065 .4860 385 ---- ---- ---- ---- .5025 -.0065 .5090 390 ---- ---- ---- ---- .5260 -.0065 .5325 395 ---- ---- ---- ---- .5505 -.0065 .5570 400 ---- ---- ---- ---- .5755 -.0070 .5825 405 ---- ---- ---- ---- .6010 -.0075 .6085 410 ---- ---- ---- ---- .6275 -.0075 .6350 415 ---- ---- ---- ---- .6550 -.0075 .6625 420 ---- ---- ---- ---- .6825 -.0080 .6905 425 ---- ---- ---- ---- .7110 -.0085 .7195 430 ---- ---- ---- ---- .7405 -.0080 .7485 435 ---- ---- ---- ---- .7705 -.0085 .7790 440 ---- ---- ---- ---- .8010 -.0085 .8095 445 ---- ---- ---- ---- .8320 -.0090 .8410 450 ---- ---- ---- ---- .8640 -.0090 .8730 455 ---- ---- ---- ---- .8965 -.0090 .9055 460 ---- ---- ---- ---- .9295 -.0095 .9390 465 ---- ---- ---- ---- .9630 -.0095 .9725 470 ---- ---- ---- ---- .9970 -.0100 1.0070 475 ---- ---- ---- ---- 1.0320 -.0095 1.0415 480 ---- ---- ---- ---- 1.0670 -.0100 1.0770 485 ---- ---- ---- ---- 1.1030 -.0100 1.1130 490 ---- ---- ---- ---- 1.1390 -.0105 1.1495 495 ---- ---- ---- ---- 1.1755 -.0105 1.1860 500 ---- ---- ---- ---- 1.2130 -.0105 1.2235 505 ---- ---- ---- ---- 1.2505 -.0105 1.2610 510 ---- ---- ---- ---- 1.2885 -.0105 1.2990 515 ---- ---- ---- ---- 1.3265 -.0110 1.3375 525 ---- ---- ---- ---- 1.4045 -.0115 1.4160 550 ---- ---- ---- ---- 1.6055 -.0120 1.6175 575 ---- ---- ---- ---- 1.8135 -.0125 1.8260 600 ---- ---- ---- ---- 2.0270 -.0130 2.0400 625 ---- ---- ---- ---- 2.2455 -.0135 2.2590 650 ---- ---- ---- ---- 2.4685 -.0135 2.4820 675 ---- ---- ---- ---- 2.6945 -.0145 2.7090 700 ---- ---- ---- ---- 2.9240 -.0145 2.9385 725 ---- ---- ---- ---- 3.1560 -.0150 3.1710 750 ---- ---- ---- ---- 3.3905 -.0150 3.4055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1621 2770 42083 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 92.25A ---- ---- ---- 67500 ---- ---- ---- 65.00A ---- ---- ---- 70000 ---- ---- ---- ---- 28.25 -3.25 31.50 50 72500 ---- ---- ---- 18.50A ---- ---- ---- 73000 ---- ---- ---- ---- 8.50 -2.50 11.00 10 75000 ---- ---- ---- 7.25A ---- ---- ---- 80000 ---- ---- ---- ---- .50 -.50 1.00 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 ---- ---- ---- ---- .25 -.25 .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 130.00A ---- ---- ---- 67500 ---- ---- ---- 120.25A ---- ---- ---- 70000 ---- ---- ---- ---- 74.00 -7.50 81.50 50 72500 ---- ---- ---- 64.50A ---- ---- ---- 73000 ---- ---- ---- ---- 51.00 -6.50 57.50 10 75000 ---- ---- ---- 42.75A ---- ---- ---- 77500 ---- ---- ---- 29.50A ---- ---- ---- 80000 ---- ---- 17.75A 17.75A 14.75 -3.50 18.25 75 82500 ---- ---- ---- 11.25A ---- ---- ---- 85000 ---- ---- 6.00A 6.00A 5.50 -1.50 7.00 150 87500 ---- ---- ---- 4.00A ---- ---- ---- 90000 ---- ---- 2.75A 2.75A 2.25 -.75 3.00 75 92000 ---- ---- ---- ---- 1.75 -.50 2.25 125 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 3.50 -.75 4.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 164.50A ---- ---- ---- 67500 ---- ---- ---- 139.50A ---- ---- ---- 70000 ---- ---- ---- ---- 104.00 -7.50 111.50 50 72500 ---- ---- ---- 101.50A ---- ---- ---- 73000 ---- ---- ---- ---- 81.75 -7.00 88.75 10 75000 ---- ---- ---- 81.50A ---- ---- ---- 80000 ---- ---- ---- ---- 42.50 -5.00 47.50 75 82500 ---- ---- ---- 37.50A ---- ---- ---- 85000 ---- ---- 26.50A 26.50A 24.75 -3.50 28.25 150 87500 ---- ---- ---- 20.50A ---- ---- ---- 90000 ---- ---- ---- ---- 13.50 -2.50 16.00 75 92000 ---- ---- ---- ---- 10.50 -2.00 12.50 125 95000 ---- ---- 8.00A 8.00A 7.00 -1.50 8.50 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 118.75A ---- ---- ---- 73000 ---- ---- ---- ---- 100.00 -.25 100.25 10 75000 ---- ---- ---- 101.00A ---- ---- ---- 77500 ---- ---- ---- 81.50A ---- ---- ---- 80000 ---- ---- ---- 63.75A ---- ---- ---- 82500 ---- ---- ---- 51.75A ---- ---- ---- 85000 ---- ---- ---- 42.00A ---- ---- ---- 87500 ---- ---- ---- 31.50A ---- ---- ---- 90000 ---- ---- ---- ---- 24.25 -.25 24.50 25 95000 ---- ---- ---- ---- 16.25 -.25 16.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 128.00A ---- ---- ---- 73000 ---- ---- ---- ---- 105.75 -.25 106.00 10 75000 ---- ---- ---- 110.75A ---- ---- ---- 77500 ---- ---- ---- 91.50A ---- ---- ---- 80000 ---- ---- ---- 76.25A ---- ---- ---- 82500 ---- ---- ---- 64.25A ---- ---- ---- 85000 ---- ---- ---- 54.25A ---- ---- ---- 87500 ---- ---- ---- 46.00A ---- ---- ---- 90000 ---- ---- ---- ---- 24.50 -.25 24.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 29.25 -1.75 31.00 25 92500 ---- ---- ---- 34.75A ---- ---- ---- 95000 ---- ---- ---- 29.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 35.75 -2.00 37.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 39.75 -1.25 41.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 44.75 -2.00 46.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 51.25 -2.00 53.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 55.00 -2.25 57.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 59.00 -2.25 61.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2300 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 67500 ---- ---- ---- 4.25A ---- ---- ---- 68000 ---- ---- ---- ---- 1.25 -.25 1.50 75 68500 ---- ---- ---- ---- 1.50 -.50 2.00 25 70000 ---- ---- ---- ---- 3.25 -.50 3.75 100 72500 ---- ---- ---- 18.50A ---- ---- ---- 74000 ---- ---- ---- ---- 20.25 +1.00 19.25 50 75000 ---- ---- ---- ---- 28.25 +1.50 26.75 100 76000 ---- ---- ---- ---- 37.25 +2.00 35.25 25 80000 ---- ---- ---- 87.25A ---- ---- ---- 82500 ---- ---- ---- 112.25A ---- ---- ---- 85000 ---- ---- ---- 137.25A ---- ---- ---- 88000 ---- ---- ---- ---- 155.00 +3.00 152.00 25 89000 ---- ---- ---- ---- 165.00 +3.00 162.00 25 90000 ---- ---- ---- 189.75A ---- ---- ---- 92500 ---- ---- ---- ---- 200.00 +3.00 197.00 50 95000 ---- ---- ---- 239.50A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 1.50 +.25 1.25 50 67500 ---- ---- ---- 6.25A ---- ---- ---- 68000 ---- ---- ---- ---- 3.75 +.50 3.25 75 68500 ---- ---- ---- ---- 4.25 +.50 3.75 25 70000 ---- ---- ---- ---- 6.50 +.75 5.75 100 72500 ---- ---- ---- 14.25A ---- ---- ---- 74000 ---- ---- ---- ---- 16.25 +1.75 14.50 50 75000 ---- ---- ---- ---- 19.75 +2.00 17.75 100 76000 ---- ---- ---- ---- 24.00 +2.50 21.50 25 77500 ---- ---- ---- 37.00A ---- ---- ---- 80000 ---- ---- ---- 57.75A ---- ---- ---- 82500 ---- ---- ---- 76.75A ---- ---- ---- 85000 ---- ---- ---- 98.00A ---- ---- ---- 87500 ---- ---- ---- 121.25A ---- ---- ---- 88000 ---- ---- ---- ---- 114.75 +7.00 107.75 25 89000 ---- ---- ---- ---- 124.25 +7.25 117.00 25 90000 ---- ---- ---- 145.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .50 UNCH .50 50 65000 ---- ---- ---- ---- 4.25 +.50 3.75 50 67500 ---- ---- ---- 8.75A ---- ---- ---- 68000 ---- ---- ---- ---- 8.00 +.75 7.25 75 68500 ---- ---- ---- ---- 9.00 +1.00 8.00 25 70000 ---- ---- ---- ---- 11.75 +1.25 10.50 200 72500 ---- ---- ---- 21.50A ---- ---- ---- 74000 ---- ---- ---- ---- 22.50 +2.00 20.50 50 75000 ---- ---- ---- ---- 26.00 +2.25 23.75 100 76000 ---- ---- ---- ---- 30.00 +2.75 27.25 25 80000 ---- ---- ---- 61.50A ---- ---- ---- 82500 ---- ---- ---- 70.25A ---- ---- ---- 85000 ---- ---- ---- 95.00A ---- ---- ---- 87500 ---- ---- ---- 114.50A ---- ---- ---- 88000 ---- ---- ---- ---- 103.50 +6.00 97.50 25 89000 ---- ---- ---- ---- 111.50 +6.50 105.00 25 90000 ---- ---- ---- 142.75A ---- ---- ---- 95000 ---- ---- ---- 180.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 10.75 -.25 11.00 75 68500 ---- ---- ---- ---- 11.50 -.25 11.75 25 70000 ---- ---- ---- ---- 14.00 -.25 14.25 200 72500 ---- ---- ---- 24.25A ---- ---- ---- 74000 ---- ---- ---- ---- 22.75 UNCH 22.75 50 75000 ---- ---- ---- ---- 25.50 -.25 25.75 50 77500 ---- ---- ---- 48.75A ---- ---- ---- 80000 ---- ---- ---- 56.75A ---- ---- ---- 82500 ---- ---- ---- 70.50A ---- ---- ---- 85000 ---- ---- ---- 86.50A ---- ---- ---- 87500 ---- ---- ---- 112.00A ---- ---- ---- 88000 ---- ---- ---- ---- 96.50 -.25 96.75 25 90000 ---- ---- ---- 131.50A ---- ---- ---- 95000 ---- ---- ---- 173.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 15.25A ---- ---- ---- 68000 ---- ---- ---- ---- 11.25 -.25 11.50 75 68500 ---- ---- ---- ---- 12.25 UNCH 12.25 25 70000 ---- ---- ---- ---- 15.00 -.25 15.25 100 72500 ---- ---- ---- 29.50A ---- ---- ---- 74000 ---- ---- ---- ---- 25.00 -.25 25.25 50 75000 ---- ---- ---- ---- 28.25 -.25 28.50 50 77500 ---- ---- ---- 54.50A ---- ---- ---- 80000 ---- ---- ---- 64.75A ---- ---- ---- 82500 ---- ---- ---- 78.25A ---- ---- ---- 85000 ---- ---- ---- 93.75A ---- ---- ---- 87500 ---- ---- ---- 111.00A ---- ---- ---- 88000 ---- ---- ---- ---- 94.00 -.25 94.25 25 90000 ---- ---- ---- 134.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 22.00A ---- ---- ---- 68000 ---- ---- ---- ---- 14.50 +.75 13.75 75 68500 ---- ---- ---- ---- 15.25 +.50 14.75 25 70000 ---- ---- ---- ---- 18.50 +.75 17.75 100 72500 ---- ---- ---- 34.75A ---- ---- ---- 74000 ---- ---- ---- ---- 29.00 +1.00 28.00 50 75000 ---- ---- ---- ---- 32.25 +1.00 31.25 50 77500 ---- ---- ---- 54.75A ---- ---- ---- 80000 ---- ---- ---- 66.25A ---- ---- ---- 82500 ---- ---- ---- 79.50A ---- ---- ---- 85000 ---- ---- ---- 94.75A ---- ---- ---- 87500 ---- ---- ---- 111.50A ---- ---- ---- 88000 ---- ---- ---- ---- 98.25 +2.75 95.50 25 90000 ---- ---- ---- 137.25A ---- ---- ---- 92500 ---- ---- ---- 161.50A ---- ---- ---- 95000 ---- ---- ---- 181.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 18.00 +.75 17.25 100 75000 ---- ---- ---- ---- 32.75 +1.25 31.50 50 88000 ---- ---- ---- ---- 95.50 +2.50 93.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 21.25 +.50 20.75 100 75000 ---- ---- ---- ---- 36.50 +.75 35.75 50 88000 ---- ---- ---- ---- 99.75 +1.50 98.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.00 +1.00 24.00 100 75000 ---- ---- ---- ---- 41.00 +1.25 39.75 50 88000 ---- ---- ---- ---- 104.50 +2.50 102.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.75 +1.00 26.75 100 75000 ---- ---- ---- ---- 44.00 +1.25 42.75 50 88000 ---- ---- ---- ---- 106.25 +2.50 103.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 30.75 +1.00 29.75 100 75000 ---- ---- ---- ---- 47.50 +1.25 46.25 50 88000 ---- ---- ---- ---- 110.00 +2.25 107.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.75 +.75 33.00 100 75000 ---- ---- ---- ---- 51.00 +1.25 49.75 50 88000 ---- ---- ---- ---- 113.75 +2.25 111.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3850 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 6.122 +.368 5.754 1850 ---- ---- ---- ---- 5.873 +.369 5.504 1875 ---- ---- ---- ---- 5.623 +.368 5.255 1900 ---- ---- ---- ---- 5.374 +.368 5.006 1925 ---- ---- ---- ---- 5.125 +.368 4.757 1950 ---- ---- ---- ---- 4.876 +.367 4.509 1975 ---- ---- ---- ---- 4.628 +.366 4.262 2000 ---- ---- ---- ---- 4.380 +.364 4.016 2025 ---- ---- ---- ---- 4.132 +.361 3.771 2050 ---- ---- ---- ---- 3.886 +.359 3.527 2075 ---- ---- 2.920A 2.920A 3.642 +.357 3.285 2100 ---- 3.117B 2.684A 2.684A 3.398 +.352 3.046 2125 ---- 3.132B 2.452A 2.452A 3.158 +.349 2.809 2150 ---- 2.972B 2.228A 2.228A 2.920 +.343 2.577 2 2175 ---- 2.736B 2.008A 2.008A 2.686 +.336 2.350 2200 ---- 2.505B 1.800A 1.800A 2.457 +.329 2.128 2 2220 ---- ---- ---- ---- 2.277 +.321 1.956 2225 ---- 2.280B 1.599A 1.599A 2.233 +.319 1.914 2230 ---- ---- ---- ---- 2.189 +.317 1.872 2235 ---- ---- ---- ---- 2.146 +.315 1.831 2240 ---- ---- ---- ---- 2.102 +.312 1.790 2245 ---- ---- ---- ---- 2.059 +.310 1.749 2250 ---- 2.060B 1.410A 1.410A 2.017 +.308 1.709 2255 ---- ---- ---- ---- 1.974 +.305 1.669 2260 ---- ---- ---- ---- 1.932 +.302 1.630 2265 ---- ---- ---- ---- 1.891 +.300 1.591 2270 ---- ---- ---- ---- 1.849 +.297 1.552 2275 ---- 1.848B 1.231A 1.231A 1.809 +.295 1.514 2280 ---- ---- ---- ---- 1.768 +.291 1.477 2285 ---- ---- ---- ---- 1.728 +.289 1.439 2290 ---- ---- ---- ---- 1.688 +.285 1.403 2295 ---- ---- ---- ---- 1.649 +.282 1.367 2300 ---- 1.646B 1.069A 1.069A 1.610 +.279 1.331 2 2305 ---- ---- ---- ---- 1.571 +.275 1.296 2310 ---- ---- ---- ---- 1.533 +.272 1.261 2315 ---- ---- ---- ---- 1.496 +.269 1.227 2320 ---- ---- ---- ---- 1.458 +.265 1.193 2325 ---- 1.455B .919A .919A 1.422 +.262 1.160 2330 ---- ---- .890A .890A 1.385 +.257 1.128 2335 ---- ---- .865A .865A 1.350 +.254 1.096 2340 ---- ---- .835A .835A 1.315 +.251 1.064 2345 ---- ---- .810A .810A 1.280 +.247 1.033 2350 ---- 1.276B .784A .784A 1.246 +.243 1.003 2355 ---- ---- .759A .759A 1.212 +.239 .973 2360 ---- ---- .735A .735A 1.179 +.235 .944 2365 ---- .940B .710A .710A 1.146 +.231 .915 2370 ---- .926B .688A .688A 1.114 +.227 .887 2375 ---- 1.110B .665A .665A 1.082 +.223 .859 2380 ---- .947B .642A .642A 1.051 +.219 .832 2385 ---- .944B .620A .620A 1.021 +.215 .806 2390 ---- .948B .600A .600A .991 +.211 .780 2395 ---- .941B .579A .579A .961 +.206 .755 2400 ---- .959B .559A .559A .933 +.202 .731 2405 ---- .931B .540A .540A .904 +.197 .707 2410 ---- .902B .521A .521A .877 +.194 .683 2415 ---- .875B .503A .503A .850 +.189 .661 2420 ---- .848B .485A .485A .823 +.184 .639 2425 ---- .822B .468A .468A .798 +.181 .617 2430 ---- .796B .451A .451A .772 +.176 .596 2435 ---- .771B .435A .435A .748 +.172 .576 2440 ---- .746B .420A .420A .724 +.167 .557 9 2445 ---- .722B .405A .405A .700 +.162 .538 2450 ---- .699B .390A .390A .677 +.158 .519 2455 ---- .676B .376A .376A .655 +.154 .501 2460 ---- .654B .362A .362A .633 +.149 .484 2465 ---- .632B .349A .349A .612 +.145 .467 2470 ---- .611B .334A .334A .592 +.141 .451 2475 ---- .590B .322A .322A .572 +.137 .435 2480 ---- .570B .310A .310A .552 +.132 .420 2485 ---- .551B .299A .299A .533 +.128 .405 2490 ---- .532B .288A .288A .515 +.124 .391 2495 ---- .514B .277A .277A .497 +.120 .377 2500 .500 .500 .267A .480A .480 +.117 1 .363 2505 ---- .479B .257A .257A .463 +.113 .350 2510 ---- .462B .248A .248A .447 +.110 .337 2515 ---- .445B .239A .239A .432 +.107 .325 2520 ---- .430B .230A .230A .416 +.103 .313 2525 ---- .414B .222A .222A .402 +.100 .302 2550 .321 .345B .184A .343B .335 +.084 7 .251 2575 .271 .286B .153A .286B .279 +.071 4 .208 1 2600 ---- .238B .128A .128A .232 +.060 .172 2625 ---- .198B .108A .108A .193 +.050 .143 2650 ---- .164B .091A .091A .161 +.042 .119 8 2675 ---- .137B .077A .077A .134 +.035 .099 2700 ---- .114B .066A .066A .112 +.029 .083 50 200 2725 ---- .095B .056A .056A .094 +.024 .070 2750 ---- .079B .048A .048A .079 +.020 .059 10 2775 ---- .066B .042A .042A .066 +.015 .051 2800 ---- .056B .036A .036A .056 +.013 .043 10 2825 ---- .047B .032A .032A .048 +.011 .037 2850 ---- .040B .028A .028A .041 +.009 .032 1 2875 ---- .033B .025A .025A .035 +.007 .028 2900 ---- .029B .023A .023A .030 +.006 .024 2925 ---- .025B .020A .020A .026 +.005 .021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 50 245 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .006 +.002 .004 1850 ---- ---- ---- ---- .006 +.001 .005 1875 ---- ---- ---- ---- .007 +.001 .006 1900 ---- ---- ---- ---- .008 UNCH .008 1925 ---- ---- ---- ---- .009 -.001 .010 1950 ---- ---- ---- ---- .010 -.002 .012 1975 ---- ---- ---- ---- .012 -.003 .015 2000 ---- ---- .017A .017A .014 -.005 .019 2025 ---- ---- .019A .019A .017 -.006 .023 2050 ---- ---- .023A .023A .021 -.009 .030 2 2075 ---- .040B .028A .040B .026 -.012 .038 2100 ---- .054B .034A .054B .033 -.015 .048 1 2125 ---- .072B .042A .072B .042 -.019 .061 2150 ---- .095B .052A .095B .054 -.025 .079 2175 ---- .125B .066A .125B .069 -.032 .101 2200 ---- .164B .085A .164B .090 -.039 .129 2220 ---- .201B .104A .201B .110 -.047 .157 2225 ---- .212B .109A .212B .116 -.048 .164 2230 ---- .223B .115A .223B .122 -.051 .173 2235 ---- .234B .121A .234B .128 -.053 .181 2240 ---- .246B .127A .246B .135 -.055 .190 2245 ---- .258B .133A .258B .142 -.057 .199 2250 ---- .271B .140A .271B .149 -.060 .209 2255 ---- .284B .147A .284B .157 -.062 .219 2260 ---- .298B .154A .298B .164 -.065 1 .229 1 2265 ---- .313B .162A .313B .173 -.067 .240 2270 ---- .327B .169A .327B .181 -.070 .251 2275 ---- .343B .178A .343B .190 -.073 1 .263 1 2280 ---- .359B .187A .356B .200 -.076 .276 2285 ---- .374B .196A .372B .209 -.079 .288 2290 ---- .391B .205A .391B .219 -.082 .301 2295 ---- .409B .215A .406B .230 -.085 .315 2300 ---- .427B .225A .426B .241 -.088 12 .329 2 2305 ---- .447B .235A .445B .252 -.092 .344 2310 ---- .465B .247A .465B .264 -.095 .359 2315 ---- .485B .258A .485B .276 -.099 .375 2320 ---- .506B .270A .506B .289 -.102 .391 1 2325 ---- .527B .282A .526B .302 -.106 .408 2330 ---- .548B .295A .548B .316 -.109 .425 2335 ---- .571B .309A .571B .330 -.113 .443 2340 ---- .594B .323A .594B .345 -.117 .462 2345 ---- .617B .337A .617B .360 -.121 .481 2350 ---- .641B .352A .640B .376 -.124 .500 2355 ---- .665B .368A .665B .392 -.128 .520 2360 ---- .690B .385A .690B .408 -.133 .541 12 6 2365 ---- .717B .403A .717B .426 -.136 .562 2370 ---- .745B .420A .745B .443 -.141 .584 2375 ---- .771B .438A .770B .462 -.144 .606 2380 ---- .800B .456A .800B .481 -.148 .629 2385 ---- .825B .475A .825B .500 -.152 .652 2390 ---- .856B .494A .856B .520 -.157 .677 2 2395 ---- .885B .514A .885B .540 -.161 .701 2400 ---- .915B .535A .915B .562 -.165 6 .727 1 2405 ---- .946B .556A .946B .583 -.169 .752 2410 ---- .975B .577A .975B .606 -.173 .779 2415 ---- 1.010B .600A 1.010B .628 -.178 .806 2420 ---- 1.021B .622A 1.021B .652 -.182 .834 8 4 2425 ---- 1.075B .646A 1.075B .676 -.186 .862 2430 ---- 1.040B .670A 1.040B .701 -.191 .892 2435 ---- 1.041B .695A 1.041B .726 -.195 .921 2440 ---- 1.050B .720A 1.050B .752 -.200 .952 2445 ---- 1.048B .746A 1.048B .778 -.204 .982 2450 ---- 1.245B .772A 1.245B .805 -.209 1.014 2455 ---- 1.060B .799A .799A .833 -.213 1.046 2460 ---- ---- .827A .827A .861 -.218 1.079 2465 ---- ---- .855A .855A .890 -.222 1.112 2470 ---- ---- .883A .883A .919 -.226 1.145 2475 ---- 1.430B .913A 1.430B .949 -.230 1.179 2480 ---- ---- .943A .943A .979 -.235 1.214 2485 ---- ---- .973A .973A 1.010 -.239 1.249 2490 ---- ---- 1.004A 1.004A 1.042 -.242 1.284 2495 ---- ---- 1.035A 1.035A 1.074 -.246 1.320 2500 ---- 1.625B 1.067A 1.625B 1.107 -.250 1.357 2505 ---- ---- ---- ---- 1.140 -.254 1.394 2510 ---- ---- ---- ---- 1.173 -.258 1.431 2515 ---- ---- ---- ---- 1.208 -.260 1.468 2520 ---- ---- ---- ---- 1.242 -.265 1.507 2525 ---- 1.830B 1.235A 1.830B 1.278 -.267 1.545 2550 ---- 2.040B 1.415A 2.040B 1.460 -.283 1.743 2575 ---- 2.260B 1.605A 2.260B 1.654 -.296 1.950 2 2600 ---- 2.484B 1.805A 2.484B 1.856 -.307 2.163 2625 ---- 2.714B 2.013A 2.714B 2.067 -.317 2.384 2650 ---- 2.948B 2.229A 2.948B 2.284 -.325 2.609 2675 ---- 3.184B 2.450A 3.184B 2.507 -.332 2.839 2700 ---- 3.424B 2.677A 3.424B 2.734 -.339 3.073 2725 ---- 3.664B 2.908A 3.664B 2.966 -.343 3.309 2750 ---- 3.908B 3.142A 3.908B 3.200 -.348 3.548 2775 ---- 4.024B 3.379A 4.022B 3.438 -.351 3.789 2800 ---- 4.036B 3.618A 3.618A 3.677 -.355 4.032 2825 ---- ---- 3.859A 3.859A 3.918 -.357 4.275 2850 ---- ---- ---- ---- 4.161 -.359 4.520 2875 ---- ---- ---- ---- 4.405 -.361 4.766 2900 ---- ---- ---- ---- 4.650 -.362 5.012 2925 ---- ---- ---- ---- 4.896 -.363 5.259 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 20 23 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.873 +.368 5.505 1875 ---- ---- ---- ---- 5.625 +.368 5.257 1900 ---- ---- ---- ---- 5.376 +.367 5.009 1925 ---- ---- ---- ---- 5.128 +.366 4.762 1950 ---- ---- ---- ---- 4.880 +.364 4.516 1975 ---- ---- ---- ---- 4.634 +.364 4.270 2000 ---- ---- ---- ---- 4.388 +.362 4.026 2025 ---- ---- ---- ---- 4.143 +.359 3.784 2050 ---- ---- 3.180A 3.180A 3.899 +.356 3.543 2075 ---- 3.476B 2.944A 2.944A 3.658 +.353 3.305 2100 ---- 3.470B 2.716A 2.716A 3.418 +.348 3.070 1 2125 ---- 3.232B 2.488A 2.488A 3.182 +.344 2.838 1 2150 ---- 2.998B 2.270A 2.270A 2.949 +.339 2.610 2175 ---- 2.768B 2.058A 2.058A 2.721 +.333 2.388 2200 ---- 2.542B 1.855A 1.855A 2.498 +.325 2.173 1 2225 ---- 2.323B 1.660A 1.660A 2.281 +.316 1.965 2250 ---- 2.111B 1.475A 1.475A 2.071 +.304 1.767 2255 ---- ---- ---- ---- 2.030 +.301 1.729 2260 ---- ---- ---- ---- 1.989 +.298 1.691 2265 ---- ---- ---- ---- 1.949 +.296 1.653 2270 ---- ---- ---- ---- 1.909 +.293 1.616 2275 ---- 1.907B 1.305A 1.305A 1.870 +.291 1.579 2 2280 ---- ---- ---- ---- 1.830 +.287 1.543 2285 ---- ---- ---- ---- 1.791 +.284 1.507 2290 ---- ---- ---- ---- 1.753 +.281 1.472 2295 ---- ---- ---- ---- 1.715 +.278 1.437 2300 ---- 1.713B 1.148A 1.148A 1.677 +.274 1.403 2305 ---- ---- ---- ---- 1.640 +.271 1.369 2310 ---- ---- ---- ---- 1.603 +.268 1.335 2315 ---- ---- ---- ---- 1.567 +.265 1.302 2320 ---- ---- 1.036A 1.036A 1.531 +.261 1.270 2325 ---- 1.530B 1.002A 1.002A 1.496 +.258 1.238 1 2330 ---- ---- .976A .976A 1.461 +.255 1.206 2335 ---- ---- .948A .948A 1.426 +.251 1.175 2340 ---- ---- .923A .923A 1.392 +.247 1.145 2345 ---- ---- .897A .897A 1.359 +.244 1.115 1 3 2350 ---- 1.357B .872A .872A 1.326 +.241 1.085 4 2355 ---- ---- .847A .847A 1.293 +.237 1.056 2360 ---- 1.053B .822A .822A 1.261 +.234 1.027 8 2365 ---- 1.040B .799A .799A 1.230 +.231 .999 2370 ---- 1.046B .777A .777A 1.199 +.227 .972 2375 ---- 1.197B .753A .753A 1.168 +.224 .944 2380 ---- 1.056B .731A .731A 1.139 +.221 .918 2385 ---- 1.063B .708A .708A 1.109 +.218 .891 2390 ---- 1.057B .689A .689A 1.080 +.214 .866 2395 ---- 1.058B .668A .668A 1.052 +.211 .841 2400 ---- 1.050B .647A .647A 1.024 +.208 .816 2405 ---- 1.024B .630A .630A .997 +.205 .792 2410 ---- .997B .609A .609A .970 +.201 .769 2415 ---- .970B .590A .590A .944 +.198 .746 2420 ---- .944B .572A .572A .918 +.194 .724 2425 ---- .918B .555A .555A .893 +.191 .702 2430 ---- .892B .538A .538A .868 +.187 .681 2435 ---- .868B .519A .519A .844 +.183 .661 2440 ---- .843B .504A .504A .820 +.179 .641 2445 ---- .820B .487A .487A .797 +.175 .622 2450 ---- .796B .474A .474A .774 +.171 .603 2455 ---- .773B .459A .459A .752 +.167 .585 2460 ---- .751B .442A .442A .730 +.163 .567 2465 ---- .729B .428A .428A .709 +.159 .550 2470 .615 .708B .414A .600A .688 +.155 2 .533 2475 ---- .687B .403A .403A .668 +.151 .517 2480 ---- .667B .388A .388A .648 +.147 .501 2485 ---- .647B .373A .373A .629 +.144 .485 2490 ---- ---- ---- .361A .610 ---- ---- 2495 ---- ---- ---- .350A .592 ---- ---- 2500 ---- .591B .338A .338A .574 +.133 .441 2525 ---- .505B .287A .287A .492 +.117 .375 2550 ---- .431B .244A .244A .420 +.102 .318 2575 ---- .367B .207A .207A .358 +.089 .269 2600 ---- .311B .176A .176A .305 +.076 .229 2625 ---- .264B .151A .151A .260 +.066 .194 2650 ---- .224B .129A .129A .222 +.057 .165 2675 ---- .190B .110A .110A .189 +.048 .141 2700 ---- .162B .095A .095A .161 +.040 .121 2725 ---- .138B .084A .084A .138 +.035 .103 2750 ---- .118B .073A .073A .118 +.029 .089 2775 ---- .101B .064A .064A .101 +.024 .077 2800 ---- .087B .056A .056A .087 +.021 .066 2825 ---- .075B .050A .050A .075 +.017 .058 2850 ---- .064B .044A .044A .064 +.014 .050 2875 ---- .056B .039A .039A .055 +.011 .044 2900 ---- ---- ---- .035A .048 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 21 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1850 ---- ---- ---- ---- .009 UNCH .009 1875 ---- ---- ---- ---- .011 UNCH .011 1900 ---- ---- ---- ---- .013 -.001 .014 1925 ---- ---- ---- ---- .015 -.002 .017 1950 ---- ---- ---- ---- .017 -.004 .021 1975 ---- ---- .024A .024A .021 -.005 .026 2000 ---- ---- .028A .028A .025 -.007 .032 2025 ---- .041B .032A .041B .030 -.009 .039 2050 ---- .052B .038A .052B .036 -.012 .048 2075 ---- .066B .046A .066B .044 -.016 .060 2100 ---- .085B .056A .085B .055 -.019 .074 2125 ---- .109B .067A .109B .068 -.024 .092 2150 ---- .138B .082A .138B .085 -.029 .114 2175 ---- .175B .101A .175B .106 -.035 .141 2200 ---- .221B .126A .221B .132 -.043 .175 2225 ---- .276B .155A .276B .165 -.052 .217 2250 ---- .342B .193A .342B .205 -.063 .268 2255 .307 .356B .201A .201A .213 -.066 5 .279 2260 ---- .371B .209A .371B .223 -.068 .291 2265 ---- .388B .219A .388B .232 -.071 .303 5 5 2270 ---- .404B .228A .404B .242 -.074 .316 2275 ---- .420B .238A .419B .252 -.077 .329 1 1 2280 ---- .436B .248A .436B .263 -.080 .343 2285 ---- .455B .259A .453B .274 -.083 .357 2290 ---- .473B .270A .473B .285 -.086 .371 2295 ---- .490B .280A .490B .297 -.089 .386 2300 ---- .509B .293A .508B .309 -.093 .402 2305 ---- .530B .305A .530B .322 -.096 .418 2310 .390 .549B .317A .317A .335 -.099 8 .434 2315 ---- .570B .330A .570B .349 -.102 .451 5 2320 ---- .592B .343A .590B .363 -.106 .469 2325 ---- .614B .357A .614B .377 -.109 .486 2330 ---- .634B .372A .634B .392 -.113 .505 2335 ---- .658B .386A .658B .407 -.117 .524 2340 ---- .681B .402A .681B .423 -.120 .543 2345 ---- .705B .417A .705B .440 -.123 .563 2350 ---- .730B .436A .728B .456 -.127 .583 2355 ---- .753B .452A .753B .474 -.130 .604 2360 ---- .778B .469A .778B .492 -.133 .625 2365 ---- .804B .488A .804B .510 -.136 .646 2370 ---- .831B .506A .828B .529 -.140 .669 2375 ---- .858B .525A .858B .548 -.143 .691 2380 .640 .885B .544A .544A .568 -.146 2 .714 2 2385 ---- .912B .564A .912B .589 -.149 .738 2390 ---- .942B .584A .942B .610 -.152 .762 2395 ---- .972B .605A .972B .631 -.156 .787 2400 ---- 1.002B .626A 1.002B .653 -.159 .812 2405 ---- 1.032B .648A 1.032B .676 -.162 .838 2410 ---- 1.062B .670A 1.062B .699 -.165 .864 2 2415 ---- 1.093B .693A 1.093B .723 -.168 .891 2420 .820 1.125B .716A .716A .747 -.172 1 .919 2425 ---- 1.158B .740A 1.158B .771 -.176 .947 2430 ---- 1.159B .765A 1.159B .797 -.179 .976 2435 ---- 1.179B .790A 1.177B .822 -.184 1.006 2440 ---- 1.167B .815A 1.167B .848 -.188 1.036 2445 ---- 1.176B .841A 1.174B .875 -.191 1.066 2450 ---- 1.325B .868A 1.325B .902 -.195 1.097 2455 ---- 1.187B .895A 1.187B .930 -.199 1.129 2460 ---- 1.191B .922A 1.190B .958 -.203 1.161 2465 ---- 1.197B .950A .950A .986 -.208 1.194 2470 ---- ---- .979A .979A 1.015 -.212 1.227 2475 ---- 1.505B 1.008A 1.505B 1.045 -.215 1.260 2480 ---- ---- 1.038A 1.038A 1.075 -.219 1.294 2485 ---- ---- 1.067A 1.067A 1.106 -.222 1.328 2490 ---- ---- ---- 1.098A 1.137 ---- ---- 2495 ---- ---- ---- 1.129A 1.168 ---- ---- 2500 ---- 1.692B 1.160A 1.692B 1.200 -.234 1.434 2525 ---- 1.890B 1.325A 1.890B 1.367 -.250 1.617 2550 ---- 2.099B 1.500A 2.097B 1.545 -.264 1.809 2575 ---- 2.311B 1.685A 2.311B 1.732 -.278 2.010 2600 ---- 2.532B 1.878A 2.530B 1.928 -.290 2.218 2625 ---- 2.755B 2.080A 2.755B 2.132 -.301 2.433 2650 ---- 2.984B 2.289A 2.984B 2.343 -.311 2.654 2675 ---- 3.216B 2.504A 3.216B 2.560 -.319 2.879 2700 ---- 3.452B 2.725A 3.452B 2.782 -.326 3.108 2725 ---- 3.688B 2.951A 3.688B 3.008 -.333 3.341 2750 ---- 3.928B 3.180A 3.928B 3.237 -.339 3.576 2775 ---- 4.168B 3.412A 4.168B 3.470 -.343 3.813 2800 ---- 4.412B 3.647A 4.412B 3.705 -.347 4.052 2825 ---- 4.600B 3.885A 4.600B 3.943 -.350 4.293 2850 ---- 4.600B 4.125A 4.600B 4.182 -.353 4.535 2875 ---- ---- 4.366A 4.366A 4.423 -.355 4.778 2900 ---- ---- ---- 4.614A 4.665 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 10 11 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 7.122 +.368 6.754 1750 ---- ---- ---- ---- 6.872 +.368 6.504 1775 ---- ---- ---- ---- 6.622 +.368 6.254 1800 ---- ---- ---- ---- 6.372 +.368 6.004 1825 ---- ---- ---- ---- 6.122 +.368 5.754 1850 ---- ---- ---- ---- 5.872 +.368 5.504 1875 ---- ---- ---- ---- 5.622 +.368 5.254 1900 ---- ---- ---- ---- 5.372 +.368 5.004 1925 ---- ---- ---- ---- 5.122 +.368 4.754 1950 ---- ---- ---- ---- 4.872 +.368 4.504 1975 ---- ---- ---- ---- 4.622 +.368 4.254 2000 ---- ---- ---- ---- 4.372 +.368 4.004 2025 ---- ---- ---- ---- 4.122 +.368 3.754 2050 ---- ---- ---- ---- 3.872 +.367 3.505 2075 ---- ---- ---- ---- 3.622 +.367 3.255 2100 ---- ---- ---- ---- 3.373 +.366 3.007 2125 ---- ---- ---- ---- 3.123 +.364 2.759 2135 ---- ---- ---- ---- 3.024 +.364 2.660 2140 ---- ---- ---- ---- 2.974 +.363 2.611 2145 ---- ---- ---- ---- 2.925 +.363 2.562 2150 ---- ---- ---- ---- 2.875 +.362 2.513 2155 ---- ---- ---- ---- 2.825 +.361 2.464 2160 ---- ---- ---- ---- 2.776 +.361 2.415 2165 ---- ---- ---- ---- 2.726 +.360 2.366 2170 ---- ---- ---- ---- 2.677 +.360 2.317 2175 ---- ---- ---- ---- 2.627 +.359 2.268 7 2180 ---- ---- ---- ---- 2.578 +.359 2.219 2185 ---- ---- ---- ---- 2.528 +.357 2.171 2190 ---- ---- ---- ---- 2.479 +.357 2.122 2195 ---- ---- ---- ---- 2.430 +.356 2.074 2200 ---- ---- 1.662A 1.662A 2.381 +.355 2.026 4 2205 ---- ---- ---- ---- 2.332 +.354 1.978 2210 ---- ---- ---- ---- 2.283 +.353 1.930 2215 ---- ---- ---- ---- 2.234 +.352 1.882 2220 ---- ---- ---- ---- 2.185 +.351 1.834 2225 ---- 1.857B 1.428A 1.428A 2.136 +.349 1.787 2 2230 ---- ---- ---- ---- 2.087 +.347 1.740 2235 ---- ---- ---- ---- 2.039 +.346 1.693 2240 ---- ---- 1.372A 1.372A 1.991 +.344 1.647 2245 ---- ---- 1.311A 1.311A 1.942 +.342 1.600 2250 ---- 1.878B 1.207A 1.207A 1.894 +.340 1.554 3 2255 ---- ---- 1.225A 1.225A 1.846 +.337 1.509 2260 ---- ---- 1.183A 1.183A 1.798 +.335 1.463 2265 ---- ---- 1.142A 1.142A 1.751 +.333 1.418 2270 ---- ---- 1.101A 1.101A 1.703 +.329 1.374 2275 ---- 1.710B .999A .999A 1.656 +.326 1.330 2280 ---- 1.296B 1.022A 1.022A 1.609 +.323 1.286 2285 ---- 1.290B .984A .984A 1.563 +.320 1.243 2290 ---- 1.291B .946A .946A 1.516 +.316 1.200 2295 ---- 1.297B .909A .909A 1.470 +.312 1.158 2300 ---- 1.475B .807A .807A 1.425 +.309 1.116 2305 ---- 1.279B .839A .839A 1.379 +.304 1.075 2310 ---- 1.268B .806A .806A 1.334 +.299 1.035 2315 ---- 1.269B .705A .705A 1.290 +.295 .995 2320 ---- 1.239B .672A .672A 1.246 +.290 .956 2 2325 ---- 1.250B .639A .639A 1.202 +.284 .918 1 2330 ---- 1.152B .609A .609A 1.159 +.279 .880 2335 ---- 1.109B .579A .579A 1.116 +.272 .844 2340 ---- 1.066B .548A .548A 1.074 +.266 .808 2345 ---- 1.024B .520A .520A 1.033 +.261 .772 2350 ---- 1.037B .492A .492A .993 +.255 .738 1 2355 ---- .941B .466A .466A .953 +.249 .704 2 2360 .728 .901B .440A .440A .914 +.242 1 .672 3 2365 ---- .861B .416A .416A .875 +.235 .640 3 2370 ---- .823B .392A .392A .838 +.229 .609 1 2375 ---- .841B .372A .372A .801 +.222 .579 2380 ---- .747B .348A .348A .765 +.215 .550 2 2385 ---- .709B .328A .328A .731 +.209 .522 2390 ---- .729B .308A .308A .697 +.202 .495 2395 ---- .697B .290A .290A .664 +.195 .469 2400 ---- .665B .272A .272A .632 +.188 .444 7 2405 ---- .631B .255A .255A .601 +.181 .420 2410 ---- .599B .239A .239A .571 +.175 .396 2415 ---- .568B .224A .224A .542 +.168 .374 2420 ---- .541B .211A .211A .514 +.161 .353 2425 ---- .511B .196A .196A .486 +.153 .333 6 2430 ---- .484B .183A .183A .460 +.147 .313 2435 ---- .457B .172A .172A .435 +.140 .295 1 1 2440 ---- .432B .161A .161A .411 +.134 .277 2445 ---- .407B .151A .151A .387 +.126 .261 2450 ---- .383B .141A .141A .365 +.120 .245 3 2455 ---- .361B .132A .132A .343 +.113 .230 2460 ---- .339B .124A .124A .323 +.107 .216 2465 ---- .318B .116A .116A .303 +.100 .203 2 2470 ---- .299B .108A .108A .284 +.094 .190 2475 .175 .280B .102A .280B .267 +.089 2 .178 1 1 2480 ---- .263B .094A .094A .250 +.083 .167 2485 ---- .246B .089A .089A .234 +.077 .157 2490 ---- .230B .083A .083A .219 +.072 .147 2495 ---- .215B .078A .078A .204 +.066 .138 2500 .200 .201B .073A .200 .191 +.062 3 .129 3 20 2505 ---- .189B .069A .069A .178 +.057 .121 5 2510 ---- .177B .064A .064A .167 +.054 .113 2515 ---- .165B .060A .060A .156 +.050 .106 2520 ---- .155B .057A .057A .145 +.046 .099 2525 ---- .145B .053A .053A .136 +.043 .093 1 2550 ---- .103B .039A .039A .097 +.030 1 .067 1 2575 ---- .072B .029A .072B .069 +.021 .048 2600 ---- .051B .022A .051B .050 +.015 .035 2625 ---- .036B .018A .036B .036 +.011 .025 2650 ---- .026B .014A .014A .026 +.007 1 .019 1 2675 ---- .017B .012A .012A .019 +.005 .014 2700 ---- .011B ---- .011B .014 +.004 .010 2725 ---- .008B ---- ---- .010 +.003 .007 6 2750 ---- ---- ---- ---- .008 +.002 .006 2775 ---- ---- ---- ---- .006 +.002 .004 2800 ---- ---- ---- ---- .004 +.001 .003 2 2825 ---- ---- ---- ---- .003 +.001 .002 2850 ---- ---- ---- ---- .003 +.001 .002 2875 ---- ---- ---- ---- .002 +.001 .001 2900 ---- ---- ---- ---- .002 +.001 .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 5 87 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 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.002 .003 1 2100 ---- ---- ---- ---- .002 -.003 .005 2125 ---- ---- .006A .006A .003 -.004 .007 2135 ---- ---- .006A .006A .004 -.005 .009 2140 ---- ---- .007A .007A .004 -.005 .009 2145 ---- ---- .007A .007A .004 -.006 .010 2150 ---- ---- .007A .007A .005 -.006 .011 2 2155 ---- ---- .008A .008A .005 -.007 .012 2160 ---- ---- .008A .008A .006 -.007 .013 2165 ---- ---- .008A .008A .006 -.008 .014 2170 ---- ---- .009A .009A .006 -.009 .015 2175 ---- .017B .009A .017B .007 -.009 .016 2180 ---- .019B .010A .019B .008 -.009 .017 2185 ---- .021B .010A .021B .008 -.011 .019 2190 ---- .023B .011A .023B .009 -.011 .020 2195 ---- .026B .011A .026B .010 -.012 .022 2200 ---- .028B .012A .028B .011 -.012 .023 31 2205 ---- .031B .013A .031B .011 -.014 .025 2210 ---- .034B .013A .034B .012 -.015 .027 2215 ---- .038B .014A .038B .013 -.017 .030 2220 ---- .042B .015A .042B .015 -.017 .032 1 2225 ---- .046B .016A .046B .016 -.019 .035 2230 ---- .050B .017A .050B .017 -.021 .038 2235 ---- .055B .018A .055B .019 -.022 .041 8 2240 ---- .061B .020A .061B .020 -.024 .044 2245 ---- .066B .021A .066B .022 -.026 .048 1 2250 ---- .073B .023A .073B .024 -.028 .052 1 2255 ---- .080B .025A .080B .026 -.030 .056 5 2260 ---- .087B .027A .087B .028 -.033 .061 2265 ---- .095B .029A .095B .030 -.036 .066 2270 ---- .104B .031A .104B .033 -.038 .071 2275 ---- .113B .034A .113B .036 -.041 .077 8 2280 ---- .123B .036A .123B .039 -.044 .083 2285 ---- .134B .040A .134B .042 -.048 .090 2290 ---- .146B .043A .146B .046 -.051 .097 2295 ---- .158B .046A .158B .050 -.055 .105 2300 ---- .172B .051A .172B .054 -.059 .113 40 2305 ---- .186B .055A .186B .059 -.063 .122 1 2310 ---- .201B .059A .201B .063 -.069 .132 2315 ---- .214B .064A .214B .069 -.073 .142 2320 ---- .232B .069A .232B .075 -.078 .153 1 2325 ---- .250B .075A .250B .081 -.084 .165 2330 ---- .269B .081A .269B .088 -.089 .177 1 1 2335 .168 .288B .087A .288B .095 -.095 6 .190 2340 ---- .308B .094A .308B .103 -.101 .204 2345 ---- .330B .102A .330B .112 -.107 .219 2350 ---- .352B .111A .352B .121 -.114 .235 6 2355 ---- .376B .120A .376B .132 -.119 .251 2360 ---- .400B .130A .400B .142 -.126 .268 2365 ---- .424B .140A .424B .154 -.132 .286 2370 ---- .452B .151A .452B .166 -.139 .305 2375 ---- .480B .164A .480B .180 -.145 .325 1 2380 ---- .509B .177A .509B .194 -.152 .346 1 2385 ---- .538B .190A .538B .209 -.159 .368 1 2390 ---- .568B .205A .568B .225 -.166 .391 2395 ---- .600B .223A .590B .242 -.173 .415 2400 ---- .633B .239A .632B .260 -.180 .440 1 2405 ---- .666B .257A .658B .279 -.186 .465 2410 ---- .700B .275A .692B .299 -.193 .492 2415 ---- .736B .295A .725B .320 -.200 .520 2420 ---- .751B .316A .745B .342 -.207 .549 2425 ---- .809B .337A .808B .365 -.213 .578 1 2430 ---- .780B .360A .752B .388 -.221 .609 2 2435 ---- .818B .383A .781B .413 -.227 .640 2440 ---- .858B .407A .786B .439 -.234 .673 2445 ---- .898B .433A .778B .465 -.241 .706 2450 ---- 1.005B .459A 1.004B .493 -.247 .740 2455 ---- .980B .487A .819B .521 -.255 .776 2460 ---- 1.022B .515A .515A .550 -.261 .811 2465 ---- 1.065B .544A .544A .581 -.267 .848 2470 ---- 1.109B .574A .574A .612 -.273 .885 2475 ---- 1.217B .605A 1.216B .644 -.280 .924 2480 ---- 1.196B .637A .637A .677 -.285 .962 2485 ---- 1.240B .671A .671A .711 -.291 1.002 2490 ---- 1.285B .705A .705A .746 -.296 1.042 2495 ---- 1.330B .740A .740A .782 -.300 1.082 2500 ---- 1.437B .775A 1.436B .818 -.306 1.124 2505 ---- 1.422B .889A .889A .856 -.309 1.165 2510 ---- 1.430B .926A .926A .894 -.314 1.208 2515 ---- 1.437B .963A .963A .933 -.318 1.251 2520 ---- 1.439B 1.000A 1.000A .973 -.321 1.294 2525 ---- 1.667B .965A 1.665B 1.013 -.324 1.337 2550 ---- 1.905B 1.172A 1.905B 1.223 -.338 1.561 1 2575 ---- 2.145B 1.392A 2.145B 1.446 -.346 1.792 2600 ---- 2.224B 1.620A 2.224B 1.676 -.353 2.029 2625 ---- ---- 1.855A 1.855A 1.912 -.357 2.269 2650 ---- ---- 2.094A 2.094A 2.152 -.360 2.512 2675 ---- ---- ---- ---- 2.395 -.362 2.757 2700 ---- ---- ---- ---- 2.640 -.364 3.004 2725 ---- ---- ---- ---- 2.886 -.365 3.251 2750 ---- ---- ---- ---- 3.134 -.365 3.499 2775 ---- ---- ---- ---- 3.382 -.366 3.748 2800 ---- ---- ---- ---- 3.630 -.367 3.997 2825 ---- ---- ---- ---- 3.879 -.367 4.246 2850 ---- ---- ---- ---- 4.129 -.367 4.496 2875 ---- ---- ---- ---- 4.378 -.368 4.746 2900 ---- ---- ---- ---- 4.628 -.368 4.996 2925 ---- ---- ---- ---- 4.878 -.368 5.246 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 1 115 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 6.122 +.368 5.754 1850 ---- ---- ---- ---- 5.872 +.368 5.504 1875 ---- ---- ---- ---- 5.622 +.368 5.254 1900 ---- ---- ---- ---- 5.372 +.368 5.004 1925 ---- ---- ---- ---- 5.122 +.368 4.754 1950 ---- ---- ---- ---- 4.872 +.367 4.505 1975 ---- ---- ---- ---- 4.623 +.367 4.256 2000 ---- ---- ---- ---- 4.373 +.366 4.007 2025 ---- ---- ---- ---- 4.124 +.366 3.758 2050 ---- ---- ---- ---- 3.876 +.365 3.511 2075 ---- ---- ---- ---- 3.627 +.363 3.264 2100 ---- ---- ---- ---- 3.380 +.361 3.019 2125 ---- ---- ---- ---- 3.133 +.357 2.776 2150 ---- 2.559B 2.172A 2.172A 2.888 +.353 2.535 2175 ---- 2.510B 1.940A 1.940A 2.645 +.347 2.298 2200 ---- 2.460B 1.716A 1.716A 2.406 +.341 2.065 2220 ---- ---- 1.607A 1.607A 2.217 +.333 1.884 2225 ---- 2.222B 1.500A 1.500A 2.170 +.331 1.839 2 2230 ---- ---- 1.524A 1.524A 2.124 +.330 1.794 2235 ---- 1.759B 1.481A 1.481A 2.078 +.328 1.750 2240 ---- 1.715B 1.440A 1.440A 2.032 +.326 1.706 2245 ---- 1.714B 1.400A 1.400A 1.986 +.323 1.663 2250 ---- 1.989B 1.295A 1.295A 1.940 +.320 1.620 3 2255 ---- 1.714B 1.323A 1.323A 1.895 +.318 1.577 2260 ---- 1.745B 1.284A 1.284A 1.850 +.315 1.535 2265 ---- 1.720B 1.246A 1.246A 1.806 +.313 1.493 2270 ---- 1.753B 1.209A 1.209A 1.761 +.309 1.452 2275 ---- 1.765B 1.107A 1.107A 1.717 +.306 1.411 2280 ---- 1.685B 1.137A 1.137A 1.674 +.303 1.371 2285 ---- 1.641B 1.102A 1.102A 1.631 +.300 1.331 2290 ---- 1.598B 1.068A 1.068A 1.588 +.296 1.292 2295 ---- 1.556B 1.035A 1.035A 1.546 +.293 1.253 2300 ---- 1.548B .934A .934A 1.504 +.289 1.215 2305 ---- 1.472B .901A .901A 1.462 +.285 1.177 2310 ---- 1.430B .870A .870A 1.421 +.281 1.140 2315 ---- 1.389B .838A .838A 1.380 +.276 1.104 2320 ---- 1.349B .808A .808A 1.340 +.272 1.068 2325 ---- 1.341B .774A .774A 1.301 +.268 1.033 4 2330 ---- 1.269B .749A .749A 1.262 +.264 .998 2335 ---- 1.229B .716A .716A 1.223 +.259 .964 2340 ---- 1.191B .688A .688A 1.185 +.254 .931 2345 ---- 1.152B .660A .660A 1.148 +.249 .899 2350 ---- 1.149B .635A .635A 1.111 +.244 .867 2355 ---- 1.077B .609A .609A 1.075 +.240 .835 2360 ---- 1.040B .585A .585A 1.040 +.235 .805 2365 ---- 1.004B .560A .560A 1.005 +.230 .775 2370 ---- .968B .537A .537A .971 +.225 .746 2375 ---- .971B .515A .515A .937 +.219 .718 2380 ---- .942B .492A .492A .904 +.214 .690 2385 ---- .907B .470A .470A .872 +.209 .663 2390 ---- .873B .450A .450A .841 +.204 .637 2395 ---- .841B .430A .430A .810 +.198 .612 4 2400 .450 .810B .412A .810B .780 +.193 2 .587 4 2405 ---- .780B .394A .394A .751 +.188 .563 2410 ---- .751B .375A .375A .722 +.182 .540 2415 ---- .721B .360A .360A .695 +.178 .517 2420 ---- .694B .343A .343A .668 +.172 .496 2425 ---- .666B .328A .328A .641 +.166 .475 2430 ---- .640B .312A .312A .616 +.162 .454 2435 ---- .614B .298A .298A .591 +.156 .435 2440 ---- .589B .284A .284A .567 +.151 .416 2445 ---- .565B .269A .269A .544 +.147 .397 2450 ---- .542B .256A .256A .521 +.141 .380 1 1 2455 ---- .519B .244A .244A .499 +.136 .363 2460 ---- .497B .233A .233A .478 +.132 .346 2465 ---- .476B .222A .222A .458 +.127 .331 2470 ---- .456B .212A .212A .438 +.122 .316 2475 ---- .436B .202A .202A .419 +.118 .301 2 2 2480 ---- .417B .192A .192A .401 +.114 .287 2485 ---- .398B .183A .183A .383 +.109 .274 4 4 2490 ---- .380B .174A .174A .366 +.105 .261 2495 ---- .363B .166A .166A .350 +.101 .249 2500 ---- .348B .159A .159A .334 +.096 .238 2505 ---- .331B .151A .151A .319 +.093 .226 2510 ---- .316B .144A .144A .304 +.088 .216 2515 ---- .301B .137A .137A .291 +.085 .206 2520 ---- .287B .131A .131A .277 +.081 .196 2525 ---- .274B .125A .125A .264 +.077 .187 10 2550 .220 .220 .099A .207A .208 +.061 1 .147 2575 ---- .169B .078A .078A .164 +.049 .115 2600 ---- .132B .062A .062A .129 +.038 .091 5 2625 ---- .103B .050A .103B .101 +.030 .071 2650 ---- .080B .040A .080B .080 +.023 .057 10 2675 ---- .063B .033A .063B .063 +.018 .045 2700 ---- .049B .027A .049B .050 +.014 .036 2725 ---- .038B .023A .038B .040 +.011 .029 2750 ---- .030B .020A .030B .032 +.009 .023 1 2775 ---- .024B .018A .024B .026 +.007 .019 2800 ---- .019B .015A .015A .021 +.005 .016 2825 ---- .014B ---- .014B .017 +.004 .013 2850 ---- ---- ---- ---- .014 +.003 .011 11 2875 ---- ---- ---- ---- .012 +.003 .009 1 2900 ---- ---- ---- ---- .010 +.003 .007 2 2925 ---- ---- ---- ---- .008 +.002 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 7 64 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .002 UNCH .002 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .003 -.001 .004 1950 ---- ---- ---- ---- .003 -.001 .004 1975 ---- ---- ---- ---- .004 -.001 .005 2000 ---- ---- ---- ---- .005 -.002 .007 1 2025 ---- ---- ---- ---- .006 -.002 .008 2050 ---- ---- ---- ---- .007 -.004 .011 2075 ---- ---- .010A .010A .009 -.005 .014 2100 ---- ---- .012A .012A .012 -.007 .019 5 2125 ---- .027B .016A .027B .015 -.011 .026 2150 ---- .039B .021A .039B .020 -.015 .035 2175 ---- .057B .027A .057B .027 -.021 .048 2200 ---- .082B .037A .082B .037 -.028 .065 32 2220 ---- .108B .047A .108B .048 -.035 .083 2225 ---- .116B .048A .116B .051 -.037 .088 2230 ---- .124B .052A .124B .055 -.038 .093 2235 ---- .132B .056A .132B .059 -.040 .099 2240 ---- .141B .060A .141B .063 -.042 .105 2245 ---- .151B .063A .151B .067 -.045 .112 2250 ---- .161B .066A .161B .071 -.048 .119 2255 ---- .171B .071A .171B .076 -.050 .126 2260 ---- .182B .075A .182B .081 -.053 .134 2265 ---- .194B .081A .194B .086 -.056 .142 2270 ---- .207B .086A .207B .092 -.058 .150 2275 ---- .220B .091A .220B .098 -.062 .160 2280 ---- .233B .097A .233B .104 -.065 .169 2285 ---- .248B .102A .248B .111 -.068 .179 2290 ---- .262B .108A .262B .118 -.072 .190 2295 ---- .276B .115A .276B .126 -.075 .201 2300 ---- .293B .122A .292B .134 -.079 .213 2305 ---- .309B .131A .309B .142 -.083 .225 2310 ---- .327B .139A .327B .151 -.087 .238 2315 ---- .345B .147A .345B .160 -.091 .251 2320 ---- .364B .157A .364B .170 -.095 .265 1 2325 ---- .384B .166A .383B .181 -.099 .280 1 2330 ---- .405B .177A .405B .191 -.104 .295 2335 ---- .426B .187A .426B .203 -.108 .311 2340 ---- .447B .198A .446B .215 -.113 .328 2345 ---- .470B .210A .470B .228 -.118 .346 2350 ---- .495B .223A .495B .241 -.123 .364 2355 ---- .518B .236A .518B .254 -.128 .382 2360 ---- .543B .249A .543B .269 -.133 .402 2365 ---- .570B .263A .570B .284 -.138 .422 1 2370 ---- .595B .278A .595B .300 -.143 .443 1 2375 ---- .622B .296A .622B .316 -.148 .464 2380 ---- .650B .312A .650B .333 -.154 .487 2385 ---- .680B .329A .680B .351 -.159 .510 2390 ---- .710B .347A .710B .370 -.163 .533 2395 ---- .740B .365A .740B .389 -.169 .558 2400 ---- .770B .384A .770B .409 -.174 .583 1 2405 ---- .799B .404A .798B .429 -.180 .609 2410 ---- .832B .424A .821B .451 -.185 .636 2415 ---- .865B .446A .854B .473 -.190 .663 2420 ---- .899B .468A .887B .496 -.195 .691 1 2425 ---- .936B .490A .936B .519 -.201 .720 2430 ---- .968B .514A .956B .544 -.206 .750 2435 ---- 1.004B .538A .995B .569 -.211 .780 2440 .583 1.029B .563A .563A .595 -.216 1 .811 2445 ---- 1.027B .589A 1.018B .621 -.221 .842 2450 ---- 1.117B .615A 1.117B .649 -.226 .875 2455 ---- 1.085B .642A 1.058B .677 -.231 .908 2460 ---- 1.122B .670A 1.060B .706 -.235 .941 2465 ---- 1.162B .699A 1.078B .735 -.240 .975 2470 ---- 1.203B .728A 1.074B .765 -.245 1.010 2475 ---- 1.313B .758A 1.312B .796 -.250 1.046 2480 ---- 1.284B .789A 1.100B .828 -.254 1.082 2485 ---- 1.324B .820A .820A .860 -.259 1.119 2490 ---- 1.366B .856A .856A .893 -.263 1.156 2495 ---- 1.408B .889A .889A .927 -.267 1.194 2500 ---- 1.521B .918A 1.521B .961 -.271 1.232 2505 ---- 1.493B .956A .956A .996 -.275 1.271 2510 ---- 1.536B .991A .991A 1.031 -.279 1.310 2515 ---- 1.579B 1.026A 1.026A 1.067 -.283 1.350 2520 ---- 1.623B 1.062A 1.062A 1.104 -.286 1.390 2525 ---- 1.737B 1.094A 1.736B 1.141 -.290 1.431 2550 ---- 1.961B 1.284A 1.960B 1.335 -.305 1.640 2575 ---- 2.189B 1.486A 2.189B 1.539 -.319 1.858 2600 ---- 2.424B 1.699A 2.424B 1.754 -.329 2.083 2625 ---- 2.664B 1.919A 2.664B 1.976 -.338 2.314 2650 ---- 2.904B 2.147A 2.904B 2.204 -.345 2.549 2675 ---- 3.093B 2.379A 3.093B 2.437 -.350 2.787 2700 ---- 3.099B 2.616A 3.099B 2.674 -.353 3.027 2725 ---- ---- 2.855A 2.855A 2.914 -.356 3.270 2750 ---- ---- 3.129A 3.129A 3.156 -.359 3.515 2775 ---- ---- ---- ---- 3.399 -.361 3.760 2800 ---- ---- ---- ---- 3.645 -.362 4.007 2825 ---- ---- ---- ---- 3.891 -.363 4.254 2850 ---- ---- ---- ---- 4.138 -.364 4.502 2875 ---- ---- ---- ---- 4.385 -.365 4.750 2900 ---- ---- ---- ---- 4.633 -.366 4.999 2925 ---- ---- ---- ---- 4.882 -.366 5.248 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 44 SO FEB23 Silver Option CALL 1000 ---- ---- 13.957A 13.957A 14.372 +.368 14.004 1025 ---- ---- 13.718A 13.718A 14.122 +.368 13.754 1050 ---- ---- 13.457A 13.457A 13.872 +.368 13.504 1075 ---- ---- 13.217A 13.217A 13.622 +.368 13.254 1100 ---- ---- 12.957A 12.957A 13.372 +.368 13.004 1125 ---- ---- 12.717A 12.717A 13.122 +.368 12.754 1150 ---- ---- 12.457A 12.457A 12.872 +.368 12.504 1175 ---- ---- 12.217A 12.217A 12.622 +.368 12.254 1200 ---- ---- 11.957A 11.957A 12.372 +.368 12.004 1225 ---- ---- 11.717A 11.717A 12.122 +.368 11.754 1250 ---- ---- 11.457A 11.457A 11.872 +.368 11.504 1275 ---- ---- 11.217A 11.217A 11.622 +.368 11.254 1300 ---- ---- 10.957A 10.957A 11.372 +.368 11.004 1325 ---- ---- 10.717A 10.717A 11.122 +.368 10.754 1350 ---- ---- 10.457A 10.457A 10.872 +.368 10.504 1375 ---- ---- 10.217A 10.217A 10.622 +.368 10.254 1400 ---- ---- 9.957A 9.957A 10.372 +.368 10.004 1 1425 ---- ---- 9.717A 9.717A 10.122 +.368 9.754 1 1450 ---- ---- 9.457A 9.457A 9.872 +.368 9.504 1475 ---- ---- 9.217A 9.217A 9.622 +.368 9.254 1500 ---- ---- 8.957A 8.957A 9.372 +.368 9.004 1525 ---- ---- 8.717A 8.717A 9.122 +.368 8.754 1550 ---- ---- 8.457A 8.457A 8.872 +.368 8.504 1575 ---- ---- 8.217A 8.217A 8.622 +.368 8.254 1600 ---- ---- 7.957A 7.957A 8.372 +.368 8.004 1625 ---- ---- 7.717A 7.717A 8.122 +.368 7.754 1650 ---- ---- 7.457A 7.457A 7.872 +.368 7.504 1675 ---- ---- 7.217A 7.217A 7.622 +.368 7.254 1700 ---- ---- 6.957A 6.957A 7.372 +.368 7.004 21 1725 ---- ---- 6.717A 6.717A 7.122 +.368 6.754 1 1730 ---- ---- 6.667A 6.667A 7.072 +.368 6.704 1735 ---- ---- 6.617A 6.617A 7.022 +.368 6.654 1740 ---- ---- 6.567A 6.567A 6.972 +.368 6.604 1745 ---- ---- 6.517A 6.517A 6.922 +.368 6.554 1750 ---- ---- 6.457A 6.457A 6.872 +.368 6.504 1755 ---- ---- 6.417A 6.417A 6.822 +.368 6.454 1760 ---- ---- 6.367A 6.367A 6.772 +.368 6.404 1765 ---- ---- 6.317A 6.317A 6.722 +.368 6.354 1770 ---- ---- 6.267A 6.267A 6.672 +.368 6.304 1775 ---- ---- 6.217A 6.217A 6.622 +.368 6.254 1780 ---- ---- 6.167A 6.167A 6.572 +.368 6.204 1785 ---- ---- 6.117A 6.117A 6.522 +.368 6.154 1790 ---- ---- 6.067A 6.067A 6.472 +.368 6.104 1795 ---- ---- 6.017A 6.017A 6.422 +.368 6.054 1800 ---- ---- 5.957A 5.957A 6.372 +.368 6.004 2 1805 ---- ---- 5.917A 5.917A 6.322 +.368 5.954 1810 ---- ---- 5.867A 5.867A 6.272 +.368 5.904 1815 ---- ---- 5.817A 5.817A 6.222 +.368 5.854 1820 ---- ---- 5.768A 5.768A 6.172 +.368 5.804 4 1825 ---- ---- 5.718A 5.718A 6.122 +.368 5.754 1 1830 ---- ---- 5.668A 5.668A 6.072 +.368 5.704 1835 ---- ---- 5.618A 5.618A 6.022 +.368 5.654 4 1840 ---- ---- 5.568A 5.568A 5.972 +.368 5.604 4 1845 ---- ---- 5.518A 5.518A 5.922 +.368 5.554 3 1850 ---- ---- 5.457A 5.457A 5.872 +.368 5.504 39 1855 ---- ---- 5.418A 5.418A 5.822 +.368 5.454 5 1860 ---- ---- 5.368A 5.368A 5.772 +.368 5.404 1865 ---- ---- 5.318A 5.318A 5.722 +.368 5.354 5 1870 ---- ---- 5.268A 5.268A 5.672 +.368 5.304 5 1875 ---- ---- 5.218A 5.218A 5.622 +.368 5.254 13 1880 ---- ---- 5.168A 5.168A 5.572 +.368 5.204 1885 ---- ---- 5.118A 5.118A 5.522 +.368 5.154 1890 ---- ---- 5.068A 5.068A 5.472 +.368 5.104 1895 ---- ---- 5.018A 5.018A 5.422 +.368 5.054 1900 ---- ---- 4.958A 4.958A 5.372 +.368 5.004 3 1905 ---- ---- 4.919A 4.919A 5.322 +.368 4.954 1910 ---- ---- 4.869A 4.869A 5.272 +.368 4.904 1915 ---- ---- 4.819A 4.819A 5.222 +.368 4.854 1920 ---- ---- 4.769A 4.769A 5.172 +.368 4.804 1925 ---- ---- 4.719A 4.719A 5.122 +.368 4.754 30 1930 ---- ---- 4.669A 4.669A 5.072 +.368 4.704 1935 ---- ---- 4.619A 4.619A 5.022 +.368 4.654 1940 ---- ---- 4.569A 4.569A 4.972 +.368 4.604 1945 ---- ---- 4.519A 4.519A 4.922 +.368 4.554 1950 ---- ---- 4.459A 4.459A 4.872 +.368 4.504 80 1955 ---- ---- 4.419A 4.419A 4.822 +.368 4.454 1960 ---- ---- 4.370A 4.370A 4.772 +.368 4.404 1965 ---- ---- 4.320A 4.320A 4.722 +.368 4.354 1970 ---- ---- 4.270A 4.270A 4.672 +.368 4.304 1975 ---- ---- 4.220A 4.220A 4.622 +.368 4.254 121 1980 ---- ---- 4.170A 4.170A 4.572 +.368 4.204 1985 ---- ---- 4.120A 4.120A 4.522 +.368 4.154 1990 ---- ---- 4.070A 4.070A 4.472 +.367 4.105 1995 ---- ---- 4.020A 4.020A 4.422 +.367 4.055 2000 ---- ---- 3.960A 3.960A 4.372 +.367 4.005 365 2005 ---- ---- 3.920A 3.920A 4.322 +.367 3.955 2010 ---- ---- 3.870A 3.870A 4.272 +.367 3.905 2015 ---- ---- 3.821A 3.821A 4.222 +.367 3.855 2020 ---- ---- 3.771A 3.771A 4.172 +.366 3.806 4 2025 ---- ---- 3.721A 3.721A 4.122 +.366 3.756 3 2030 ---- ---- 3.671A 3.671A 4.072 +.366 3.706 4 2035 ---- ---- 3.621A 3.621A 4.022 +.366 3.656 4 2040 ---- ---- 3.571A 3.571A 3.972 +.365 3.607 2 2045 ---- ---- 3.521A 3.521A 3.922 +.365 3.557 2050 ---- ---- 3.461A 3.461A 3.872 +.365 3.507 35 2055 ---- ---- 3.422A 3.422A 3.822 +.364 3.458 2060 ---- ---- 3.372A 3.372A 3.773 +.365 3.408 2 2065 ---- ---- 3.322A 3.322A 3.723 +.365 3.358 2070 ---- ---- 3.273A 3.273A 3.673 +.364 3.309 3 2075 ---- ---- 3.223A 3.223A 3.623 +.364 3.259 18 2080 ---- ---- 3.173A 3.173A 3.573 +.363 3.210 2085 ---- ---- 3.124A 3.124A 3.524 +.364 3.160 2090 ---- ---- 3.074A 3.074A 3.474 +.363 3.111 2095 ---- ---- 3.025A 3.025A 3.424 +.362 3.062 2100 ---- ---- 2.965A 2.965A 3.375 +.363 3.012 121 2105 ---- ---- 2.926A 2.926A 3.325 +.362 2.963 2110 ---- ---- 2.877A 2.877A 3.275 +.361 2.914 2115 ---- ---- 2.827A 2.827A 3.226 +.361 2.865 2 2120 ---- ---- 2.778A 2.778A 3.176 +.360 2.816 2125 ---- ---- 2.729A 2.729A 3.127 +.360 2.767 13 2130 ---- ---- 2.680A 2.680A 3.077 +.359 2.718 7 2135 ---- ---- 2.631A 2.631A 3.028 +.359 2.669 6 2140 ---- ---- 2.511A 2.511A 2.978 +.358 2.620 15 2145 ---- ---- 2.463A 2.463A 2.929 +.357 2.572 31 2150 ---- ---- 2.414A 2.414A 2.880 +.357 2.523 3 377 2155 ---- ---- 2.366A 2.366A 2.831 +.356 2.475 10 2160 ---- ---- 2.318A 2.318A 2.781 +.354 2.427 13 2165 ---- ---- 2.270A 2.270A 2.732 +.353 2.379 1 2170 ---- ---- 2.222A 2.222A 2.683 +.352 2.331 2175 ---- 2.307B 1.917A 1.917A 2.635 +.352 2.283 2 146 2180 ---- ---- 2.127A 2.127A 2.586 +.351 2.235 5 2185 ---- ---- 2.080A 2.080A 2.537 +.349 2.188 15 2190 ---- ---- 2.033A 2.033A 2.488 +.348 2.140 2 2195 ---- ---- 1.986A 1.986A 2.440 +.347 2.093 13 2200 2.115 2.256B 1.689A 1.689A 2.391 +.345 3 2.046 86 2205 ---- ---- 1.893A 1.893A 2.343 +.343 2.000 49 2210 ---- ---- 1.846A 1.846A 2.295 +.342 1.953 7 2215 ---- ---- 1.591A 1.591A 2.247 +.340 1.907 1 2220 ---- ---- 1.539A 1.539A 2.199 +.338 1.861 2 2225 1.539 2.208B 1.466A 1.953A 2.152 +.337 3 1.815 30 2230 ---- ---- 1.454A 1.454A 2.104 +.334 1.770 6 2235 ---- ---- 1.411A 1.411A 2.057 +.332 1.725 3 2240 ---- ---- 1.370A 1.370A 2.010 +.330 1.680 7 2245 ---- ---- 1.329A 1.329A 1.963 +.327 1.636 2250 1.429 1.971B 1.256A 1.256A 1.917 +.326 4 1.591 43 2255 ---- 1.559B 1.249A 1.249A 1.871 +.323 1.548 6 2260 ---- 1.573B 1.211A 1.211A 1.825 +.321 1.504 21 2265 ---- 1.572B 1.172A 1.172A 1.779 +.318 6 1.461 6 8 2270 ---- 1.571B 1.108A 1.108A 1.734 +.315 1.419 4 2275 1.550 1.740B 1.061A 1.500A 1.689 +.312 1 1.377 1 47 2280 ---- 1.556B 1.034A 1.034A 1.644 +.309 1.335 44 2285 ---- 1.571B .995A .995A 1.600 +.306 1.294 13 2290 ---- 1.564B .961A .961A 1.556 +.302 1.254 43 2295 ---- 1.526B .923A .923A 1.512 +.298 1.214 6 2300 ---- 1.516B .879A .879A 1.469 +.295 6 1.174 9 265 2305 ---- 1.438B .848A .848A 1.426 +.291 1.135 7 2310 ---- 1.395B .816A .816A 1.384 +.287 1.097 9 2315 ---- 1.352B .783A .783A 1.342 +.282 1.060 42 2320 ---- 1.310B .753A .753A 1.301 +.278 1.023 80 2325 .820 1.303B .719A 1.303B 1.260 +.274 6 .986 1 132 2330 ---- 1.227B .692A .692A 1.220 +.269 .951 6 2335 .740 1.186B .659A 1.181B 1.180 +.264 3 .916 12 2340 ---- 1.173B .632A .632A 1.141 +.260 .881 1 11 2345 ---- 1.140B .604A .604A 1.102 +.254 .848 12 2350 .753 1.104B .578A 1.102B 1.064 +.249 21 .815 10 255 2355 ---- 1.064B .552A .552A 1.027 +.244 .783 3 21 2360 .826 1.027B .527A .820A .990 +.238 2 .752 2 43 2365 .816 .990B .503A .989B .954 +.233 4 .721 6 2370 .630 .954B .479A .948B .919 +.227 9 .692 5 58 2375 ---- .921B .456A .456A .884 +.221 19 .663 22 203 2380 ---- .884B .435A .435A .851 +.216 .635 18 17 2385 ---- .851B .414A .414A .818 +.211 .607 2 5 2390 .498 .819B .394A .394A .786 +.205 2 .581 7 66 2395 .577 .787B .374A .787B .754 +.199 3 .555 25 97 2400 .450 .755 .356A .729A .724 +.194 45 .530 66 536 2405 .564 .723B .337A .560A .694 +.188 4 .506 3 73 2410 ---- .693B .320A .320A .665 +.182 .483 14 41 2415 ---- .665B .304A .304A .637 +.177 .460 2 43 2420 .395 .637B .289A .289A .610 +.172 5 .438 6 48 2425 .428 .610B .275A .275A .583 +.165 22 .418 78 201 2430 ---- .582B .261A .261A .558 +.161 6 .397 6 48 2435 ---- .557B .247A .247A .533 +.155 .378 5 2440 .266 .532B .233A .526B .509 +.149 51 .360 11 2445 ---- .508B .220A .220A .486 +.144 .342 9 2450 .332 .484B .209A .484B .463 +.138 67 .325 84 484 2455 .424 .462B .198A .462B .442 +.133 8 .309 1 12 2460 ---- .440B .188A .188A .421 +.128 1 .293 39 2465 .199 .420B .178A .420B .401 +.123 101 .278 16 2470 ---- .400B .168A .168A .382 +.118 .264 1 15 2475 .307 .380B .160A .366A .363 +.112 36 .251 65 221 2480 ---- .362B .151A .151A .345 +.107 .238 8 19 2485 ---- .343B .143A .143A .328 +.102 .226 6 5 2490 .250 .327B .136A .327B .312 +.098 1 .214 1 8 2495 .240 .309B .129A .309B .296 +.093 2 .203 5 50 2500 .205 .300 .122A .285A .281 +.089 882 .192 2761 1498 2505 ---- .278B .115A .115A .267 +.085 .182 4 2510 .201 .265B .109A .204A .253 +.080 150 .173 4 31 2515 .245 .251B .103A .245 .240 +.076 2 .164 127 2520 ---- .239B .097A .097A .227 +.072 .155 3 46 2525 .162 .226B .093A .226B .215 +.068 4 .147 28 675 2530 .154 .214B .088A .088A .204 +.065 11 .139 25 2535 ---- .202B .083A .083A .193 +.061 .132 5 49 2540 ---- .191B .079A .079A .183 +.058 .125 7 2545 ---- .181B .074A .074A .173 +.055 .118 5 12 2550 .166 .172B .070A .172B .164 +.052 50 .112 30 600 2555 ---- .163B .067A .067A .155 +.049 .106 20 2560 ---- .153B .063A .063A .147 +.047 .100 17 2565 .142 .145B .059A .114A .139 +.044 8 .095 65 2570 .132 .137B .056A .108A .131 +.041 1 .090 5 12 2575 .074 .130B .053A .103A .124 +.039 30 .085 4 114 2580 ---- .123B .050A .050A .117 +.037 .080 18 2585 .067 .117B .048A .117B .111 +.035 10 .076 1 16 2590 ---- .110B .045A .045A .105 +.033 .072 20 39 2595 ---- .104B .043A .043A .099 +.031 .068 9 19 2600 .058 .099B .040A .093B .094 +.030 1697 .064 1062 1035 2605 ---- .093B .038A .093B .089 +.028 .061 25 66 2610 ---- .088B .036A .088B .084 +.027 .057 2 130 2615 ---- .084B .035A .084B .079 +.025 7 .054 1 16 2620 ---- .079B .033A .079B .075 +.024 .051 65 2625 .043 .074B .031A .071 .071 +.023 39 .048 40 244 2650 .060 .060 .024A .053A .054 +.017 16 .037 19 218 2675 ---- .042B .020A .042B .041 +.013 21 .028 138 2700 .030 .031B .016A .031B .032 +.010 35 .022 9 144 2725 ---- .024B .013A .024B .025 +.008 22 .017 4 66 2750 ---- .018B .011A .018B .019 +.005 28 .014 1 97 2775 ---- .013B .010A .013B .015 +.004 19 .011 8 66 2800 ---- .010B .008A .008A .012 +.003 3 .009 1 361 2825 ---- .008B ---- .008B .009 +.002 .007 3 17 2850 ---- ---- ---- ---- .007 +.001 .006 17 51 2875 ---- ---- ---- ---- .006 +.001 .005 8 2900 ---- ---- ---- ---- .005 +.001 .004 102 2925 ---- ---- ---- ---- .004 +.001 .003 25 2950 ---- ---- ---- ---- .003 UNCH .003 2 94 2975 ---- ---- ---- ---- .003 +.001 .002 29 3000 .003 .003 .003 .003 .002 UNCH 1 .002 611 3025 ---- ---- ---- ---- .002 UNCH .002 4 3050 ---- ---- ---- ---- .002 +.001 .001 6 3075 ---- ---- ---- ---- .001 UNCH .001 17 3100 ---- ---- ---- ---- .001 UNCH .001 33 3125 ---- ---- ---- ---- .001 UNCH .001 11 3150 ---- ---- ---- ---- .001 UNCH .001 12 3175 ---- ---- ---- ---- .001 UNCH .001 9 3200 ---- ---- ---- ---- .001 UNCH .001 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 ---- ---- 16.218A 16.218A 16.622 +.368 16.254 800 ---- ---- 15.957A 15.957A 16.372 +.368 16.004 825 ---- ---- 15.718A 15.718A 16.122 +.368 15.754 850 ---- ---- 15.457A 15.457A 15.872 +.368 15.504 875 ---- ---- 15.218A 15.218A 15.622 +.368 15.254 900 ---- ---- 14.957A 14.957A 15.372 +.368 15.004 925 ---- ---- 14.718A 14.718A 15.122 +.368 14.754 950 ---- ---- 14.457A 14.457A 14.872 +.368 14.504 975 ---- ---- 14.218A 14.218A 14.622 +.368 14.254 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.372 +.368 14.004 10000 ---- ---- ---- ---- .002 -.001 .003 205 1025 ---- ---- ---- ---- 14.122 +.368 13.754 1050 ---- ---- ---- ---- 13.872 +.368 13.504 1075 ---- ---- ---- ---- 13.622 +.368 13.254 1100 ---- ---- ---- ---- 13.372 +.368 13.004 1125 ---- ---- ---- ---- 13.122 +.368 12.754 1150 ---- ---- ---- ---- 12.872 +.368 12.504 1175 ---- ---- ---- ---- 12.622 +.368 12.254 1200 ---- ---- ---- ---- 12.372 +.368 12.004 1225 ---- ---- ---- ---- 12.122 +.368 11.754 1250 ---- ---- ---- ---- 11.872 +.368 11.504 1 1275 ---- ---- ---- ---- 11.622 +.368 11.254 1300 ---- ---- ---- ---- 11.372 +.368 11.004 1325 ---- ---- ---- ---- 11.122 +.368 10.754 1350 ---- ---- ---- ---- 10.872 +.368 10.504 1 1375 ---- ---- ---- ---- 10.622 +.368 10.254 2 1400 ---- ---- ---- ---- 10.372 +.368 10.004 1425 ---- ---- ---- ---- 10.122 +.368 9.754 1450 ---- ---- ---- ---- 9.872 +.368 9.504 1475 ---- ---- ---- ---- 9.622 +.368 9.254 4 1500 ---- ---- ---- ---- 9.372 +.368 9.004 4 1525 ---- ---- ---- ---- 9.122 +.368 8.754 2 1550 ---- ---- ---- ---- 8.872 +.368 8.504 2 1575 ---- ---- ---- ---- 8.622 +.368 8.254 4 1600 ---- ---- 7.966A 7.966A 8.372 +.368 8.004 4 1625 ---- ---- ---- ---- 8.122 +.368 7.754 2 1650 ---- ---- ---- ---- 7.872 +.368 7.504 4 1675 ---- ---- ---- ---- 7.622 +.368 7.254 14 1700 ---- ---- ---- ---- 7.372 +.368 7.004 21 1725 ---- ---- ---- ---- 7.122 +.368 6.754 5 1750 ---- ---- ---- ---- 6.872 +.367 6.505 5 1775 ---- ---- ---- ---- 6.623 +.367 6.256 4 1800 ---- ---- ---- ---- 6.374 +.367 6.007 113 1825 ---- ---- ---- ---- 6.125 +.366 5.759 1 1850 ---- ---- ---- ---- 5.877 +.366 5.511 19 1875 ---- ---- ---- ---- 5.630 +.366 5.264 178 1900 ---- ---- 4.983A 4.983A 5.383 +.364 5.019 147 1910 ---- ---- ---- ---- 5.284 +.363 4.921 1915 ---- ---- ---- ---- 5.235 +.363 4.872 1920 ---- ---- 4.798A 4.798A 5.185 +.362 4.823 1925 ---- ---- 4.749A 4.749A 5.136 +.362 4.774 45 1930 ---- ---- 4.700A 4.700A 5.087 +.362 4.725 1935 ---- ---- 4.651A 4.651A 5.038 +.362 4.676 1940 ---- ---- ---- ---- 4.989 +.361 4.628 1945 ---- ---- 4.554A 4.554A 4.940 +.361 4.579 1950 ---- ---- ---- ---- 4.891 +.361 4.530 293 1955 ---- ---- ---- ---- 4.842 +.360 4.482 1960 ---- ---- ---- ---- 4.793 +.360 4.433 1965 ---- ---- 4.359A 4.359A 4.744 +.359 4.385 1970 ---- ---- 4.311A 4.311A 4.696 +.359 4.337 1975 ---- ---- ---- ---- 4.647 +.359 4.288 115 1980 ---- ---- ---- ---- 4.598 +.358 4.240 1985 ---- ---- ---- ---- 4.549 +.357 4.192 1990 ---- ---- ---- ---- 4.501 +.357 4.144 1995 ---- ---- ---- ---- 4.452 +.356 4.096 2000 3.805 4.059B 3.684A 3.945 4.404 +.356 11 4.048 1 516 2005 ---- ---- ---- ---- 4.356 +.356 4.000 2010 ---- ---- ---- ---- 4.307 +.355 3.952 2015 ---- ---- ---- ---- 4.259 +.354 3.905 2020 ---- ---- ---- ---- 4.211 +.354 3.857 2025 ---- 4.042B 3.450A 3.450A 4.163 +.353 3.810 2 2030 ---- ---- ---- ---- 4.115 +.353 3.762 2035 ---- ---- ---- ---- 4.067 +.352 3.715 2040 ---- ---- ---- ---- 4.019 +.351 3.668 4 2045 ---- ---- ---- ---- 3.972 +.351 3.621 2050 3.849 3.981B 3.216A 3.723A 3.924 +.350 2 3.574 210 2055 ---- ---- ---- ---- 3.877 +.350 3.527 2060 ---- ---- ---- ---- 3.829 +.348 3.481 2065 ---- ---- ---- ---- 3.782 +.348 3.434 2070 ---- ---- ---- ---- 3.735 +.347 3.388 2075 ---- 3.744B 2.988A 2.988A 3.688 +.347 3.341 171 2080 ---- ---- ---- ---- 3.641 +.346 3.295 2085 ---- ---- ---- ---- 3.594 +.345 3.249 2090 ---- ---- ---- ---- 3.547 +.343 3.204 2095 ---- ---- ---- ---- 3.501 +.343 3.158 2100 3.464 3.510B 2.768A 3.446A 3.454 +.342 2 3.112 1443 2105 ---- ---- ---- ---- 3.408 +.341 3.067 2110 ---- ---- 2.728A 2.728A 3.362 +.340 3.022 2115 ---- ---- 2.671A 2.671A 3.316 +.339 2.977 1 2120 ---- ---- 2.631A 2.631A 3.270 +.338 2.932 2125 ---- 3.279B 2.547A 2.547A 3.225 +.337 2.888 1 24 2130 ---- ---- 2.543A 2.543A 3.179 +.336 2.843 1 2135 ---- ---- 2.501A 2.501A 3.134 +.335 2.799 2140 ---- ---- 2.459A 2.459A 3.089 +.334 2.755 1 2145 ---- 2.730B 2.422A 2.422A 3.044 +.333 2.711 2150 ---- 3.052B 2.339A 2.339A 3.000 +.332 2.668 53 2155 ---- 2.743B 2.340A 2.340A 2.955 +.331 2.624 4 2160 ---- 2.742B 2.299A 2.299A 2.911 +.330 2.581 2 2165 ---- 2.768B 2.259A 2.259A 2.867 +.329 2.538 1 2170 ---- 2.782B 2.219A 2.219A 2.823 +.327 2.496 2175 ---- 2.830B 2.135A 2.135A 2.779 +.326 2.453 354 2180 ---- 2.743B 2.139A 2.139A 2.736 +.325 2.411 7 2185 ---- 2.698B 2.100A 2.100A 2.693 +.323 2.370 7 2190 ---- 2.654B 2.062A 2.062A 2.650 +.322 2.328 2195 ---- 2.610B 2.023A 2.023A 2.607 +.320 2.287 2200 ---- 2.614B 1.939A 1.939A 2.565 +.319 2.246 1 780 2205 ---- 2.524B 1.909A 1.909A 2.523 +.317 2.206 2210 ---- 2.481B 1.871A 1.871A 2.481 +.316 2.165 2215 ---- 2.439B 1.834A 1.834A 2.440 +.314 2.126 2 2220 ---- 2.397B 1.797A 1.797A 2.398 +.312 2.086 2225 ---- 2.405B 1.755A 1.755A 2.357 +.310 2.047 29 2230 ---- 2.315B 1.727A 1.727A 2.317 +.308 2.009 1 2 2235 ---- 2.274B 1.690A 1.690A 2.276 +.306 1.970 2240 ---- 2.234B 1.655A 1.655A 2.236 +.304 1.932 2245 ---- 2.193B 1.622A 1.622A 2.197 +.302 1.895 2250 ---- 2.203B 1.583A 1.583A 2.157 +.299 1.858 515 2255 ---- 2.114B 1.552A 1.552A 2.118 +.297 1.821 2260 ---- 2.075B 1.521A 1.521A 2.079 +.294 1.785 1 2 2265 ---- 2.073B 1.481A 1.481A 2.041 +.292 1.749 2 2270 ---- 2.045B 1.450A 1.450A 2.003 +.290 1.713 2275 ---- 2.009B 1.419A 1.419A 1.966 +.288 1.678 682 2280 ---- 1.970B 1.387A 1.387A 1.928 +.284 1.644 4 2285 ---- 1.932B 1.356A 1.356A 1.892 +.283 1.609 3 2290 ---- 1.895B 1.326A 1.326A 1.855 +.280 1.575 5 2295 ---- 1.859B 1.297A 1.297A 1.819 +.277 1.542 1 2 2300 1.490 1.825B 1.267A 1.267A 1.784 +.275 10 1.509 10 442 2305 ---- 1.787B 1.239A 1.239A 1.748 +.271 1.477 2 2 2310 ---- 1.752B 1.211A 1.211A 1.714 +.270 1.444 2 10 2315 ---- 1.717B 1.183A 1.183A 1.679 +.266 1.413 2 30 2320 ---- 1.683B 1.155A 1.155A 1.645 +.263 1.382 5 2325 ---- 1.649B 1.131A 1.131A 1.612 +.261 1.351 137 2330 ---- 1.616B 1.103A 1.103A 1.579 +.258 1.321 16 2335 ---- 1.583B 1.076A 1.076A 1.546 +.255 1.291 2340 ---- 1.551B 1.051A 1.051A 1.514 +.253 1.261 2 2345 ---- 1.519B 1.025A 1.025A 1.482 +.250 1.232 1 2350 ---- 1.487B 1.002A 1.002A 1.451 +.247 1 1.204 6 178 2355 ---- 1.456B .976A .976A 1.420 +.244 1.176 3 10 2360 ---- 1.424B .953A .953A 1.390 +.242 1.148 2 5 2365 ---- 1.394B .929A .929A 1.360 +.239 1.121 26 2370 ---- 1.364B .906A .906A 1.331 +.236 1 1.095 66 67 2375 .940 1.334B .882A 1.334B 1.301 +.232 5 1.069 2 53 2380 ---- 1.305B .861A .861A 1.273 +.230 1.043 22 2385 ---- 1.276B .840A .840A 1.245 +.227 1.018 9 20 2390 .900 1.248B .819A 1.074A 1.217 +.224 6 .993 5 49 2395 ---- 1.221B .799A .799A 1.190 +.221 .969 25 24 2400 .915 1.192B .778A 1.178 1.163 +.218 48 .945 55 1188 2405 ---- 1.165B .758A .758A 1.137 +.215 .922 28 2410 ---- 1.139B .738A .738A 1.111 +.211 .900 5 54 2415 .994 1.113B .720A 1.113B 1.085 +.208 2 .877 11 2420 ---- 1.087B .701A .701A 1.060 +.205 3 .855 63 65 2425 ---- 1.062B .682A .682A 1.036 +.202 41 .834 15 257 2430 ---- 1.038B .665A .665A 1.012 +.199 .813 188 2435 ---- 1.014B .647A .647A .988 +.196 1 .792 2440 ---- .990B .630A .630A .965 +.193 6 .772 17 2445 ---- .966B .614A .614A .942 +.190 1 .752 3 3 2450 .625 .944B .598A .910A .919 +.186 47 .733 127 314 2455 .920 .921B .582A .888A .897 +.183 1 .714 26 2460 .630 .899B .566A .566A .876 +.181 1 .695 1 10 2465 ---- .877B .551A .551A .855 +.178 .677 8 2470 ---- .856B .537A .537A .834 +.175 .659 23 2475 ---- .835B .522A .522A .813 +.171 13 .642 26 208 2480 .597 .815B .508A .804B .793 +.168 6 .625 3 2485 ---- .795B .495A .495A .774 +.165 2 .609 1 28 2490 ---- .776B .481A .481A .755 +.163 .592 12 2495 ---- .756B .468A .468A .736 +.159 .577 2500 .515 .738B .455A .726B .718 +.156 574 .562 143 2326 2505 ---- .719B .443A .443A .700 +.153 .547 40 2510 ---- .701B .429A .429A .682 +.150 .532 1 2515 ---- .684B .418A .418A .665 +.147 .518 7 2520 ---- .667B .406A .406A .648 +.144 .504 12 2525 ---- .650B .395A .395A .631 +.140 175 .491 12 78 2530 ---- .633B .384A .384A .615 +.137 .478 24 2535 .550 .617B .374A .617B .600 +.135 3 .465 3 2540 ---- .601B .364A .364A .584 +.132 .452 7 2545 ---- .586B .354A .354A .569 +.129 .440 3 2550 .406 .571B .344A .548A .554 +.126 133 .428 48 725 2555 ---- .558B .335A .335A .540 +.123 .417 2 12 2560 ---- .543B .326A .326A .526 +.120 .406 4 2565 ---- .528B .317A .317A .512 +.117 .395 11 25 2570 .500 .514B .309A .494A .499 +.115 1 .384 7 2575 ---- .501B .300A .300A .486 +.112 4 .374 26 108 2580 ---- .488B .291A .291A .473 +.109 .364 23 2585 .361 .475B .283A .475B .461 +.107 2 .354 16 2590 ---- .462B .276A .276A .449 +.104 .345 8 2595 ---- .450B .269A .269A .437 +.102 1 .335 1 5 2600 .322 .439B .261A .439B .425 +.099 309 .326 60 747 2605 ---- .428B .254A .254A .414 +.096 .318 1 5 2610 ---- .416B .247A .247A .403 +.094 1 .309 17 2615 ---- .405B .241A .241A .392 +.091 .301 2620 ---- .394B .234A .234A .382 +.089 .293 1 7 2625 ---- .384B .228A .228A .372 +.087 36 .285 17 38 2650 .302 .335B .200A .322 .325 +.076 261 .249 24 312 2675 .220 .291B .174A .291B .284 +.066 153 .218 130 131 2700 .166 .255B .154A .255B .248 +.057 65 .191 141 565 2725 ---- .223B .135A .135A .217 +.049 16 .168 5 70 2750 ---- .194B .119A .119A .190 +.043 20 .147 214 747 2775 ---- .171B .104A .104A .167 +.037 6 .130 1 60 2800 .113 .153 .093A .144 .147 +.032 65 .115 195 1109 2825 .108 .131B .084A .084A .129 +.028 43 .101 2 93 2850 ---- .115B .075A .075A .114 +.024 1 .090 5 335 2875 ---- .102B .067A .067A .101 +.021 9 .080 8 45 2900 .068 .090B .060A .090B .089 +.018 21 .071 3 105 2925 .076 .079B .054A .079B .079 +.016 7 .063 113 2950 ---- .070B .049A .049A .070 +.013 2 .057 245 2975 ---- .062B .044A .044A .062 +.011 .051 13 3000 .045 .059 .040 .057 .056 +.011 229 .045 136 1948 3025 ---- .049B .036A .036A .050 +.009 2 .041 5 3050 ---- .044B .033A .033A .045 +.008 1 .037 1 94 3075 ---- .039B .031A .031A .040 +.007 .033 3100 ---- .035B .028A .028A .036 +.006 4 .030 61 3125 ---- .031B .026A .026A .033 +.006 .027 12 3150 ---- .028B .024A .024A .030 +.005 .025 14 3175 ---- .025B ---- .025B .027 +.004 .023 4 3200 .027 .027 .027 .027 .025 +.004 1 .021 7 39 3225 ---- .021B ---- .021B .023 +.004 .019 1 3250 ---- .019B ---- .019B .021 +.003 .018 6 227 3275 ---- ---- ---- ---- .020 +.003 .017 2 2 3300 .016 .019 .015 .019 .018 +.002 30 .016 2 21 3325 ---- ---- ---- ---- .017 +.003 .014 2 2 3350 ---- ---- ---- ---- .016 +.002 .014 1001 3375 ---- ---- ---- ---- .015 +.002 .013 3 3400 .011 .011 .011 .011 .014 +.002 1 .012 225 3425 ---- ---- ---- ---- .013 +.002 .011 1 3450 .010 .010 .010 .010 .012 +.001 1 .011 269 3475 ---- ---- ---- ---- .012 +.002 .010 11 3500 ---- ---- ---- ---- .011 +.001 .010 4 55 3525 ---- ---- ---- ---- .010 +.001 .009 100 3550 ---- ---- ---- ---- .010 +.001 .009 8 3575 ---- ---- ---- ---- .009 +.001 .008 4 3600 ---- ---- ---- ---- .009 +.001 .008 141 3625 ---- ---- ---- ---- .008 UNCH .008 8 3650 ---- ---- ---- ---- .008 +.001 .007 10 3675 ---- ---- ---- ---- .008 +.001 .007 10 3700 ---- ---- ---- ---- .007 UNCH .007 31 3725 ---- ---- ---- ---- .007 UNCH .007 3 4000 ---- ---- ---- ---- .005 UNCH .005 508 4500 ---- ---- ---- ---- .003 -.001 .004 74 5000 ---- ---- ---- ---- .002 -.001 .003 796 6000 ---- ---- ---- ---- .002 -.001 .003 134 7500 ---- ---- ---- ---- .002 -.001 .003 206 775 ---- ---- ---- ---- 16.622 +.368 16.254 800 ---- ---- ---- ---- 16.372 +.368 16.004 825 ---- ---- ---- ---- 16.122 +.368 15.754 850 ---- ---- ---- ---- 15.872 +.368 15.504 875 ---- ---- ---- ---- 15.622 +.368 15.254 900 ---- ---- ---- ---- 15.372 +.368 15.004 925 ---- ---- ---- ---- 15.122 +.368 14.754 950 ---- ---- ---- ---- 14.872 +.368 14.504 975 ---- ---- ---- ---- 14.622 +.368 14.254 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.561 +.367 14.194 1025 ---- ---- ---- ---- 14.311 +.367 13.944 1050 ---- ---- ---- ---- 14.061 +.367 13.694 1075 ---- ---- ---- ---- 13.811 +.367 13.444 1100 ---- ---- ---- ---- 13.561 +.367 13.194 1125 ---- ---- ---- ---- 13.311 +.367 12.944 1150 ---- ---- ---- ---- 13.061 +.367 12.694 1175 ---- ---- ---- ---- 12.811 +.367 12.444 1200 ---- ---- ---- ---- 12.561 +.367 12.194 1225 ---- ---- ---- ---- 12.311 +.367 11.944 1250 ---- ---- ---- ---- 12.061 +.367 11.694 1275 ---- ---- ---- ---- 11.811 +.367 11.444 4 1300 ---- ---- ---- ---- 11.561 +.367 11.194 1325 ---- ---- ---- ---- 11.311 +.367 10.944 1350 ---- ---- ---- ---- 11.061 +.367 10.694 1 1375 ---- ---- ---- ---- 10.811 +.367 10.444 1400 ---- ---- ---- ---- 10.561 +.367 10.194 1425 ---- ---- ---- ---- 10.311 +.367 9.944 1450 ---- ---- ---- ---- 10.061 +.367 9.694 1475 ---- ---- ---- ---- 9.811 +.367 9.444 1500 ---- ---- ---- ---- 9.561 +.367 9.194 1525 ---- ---- ---- ---- 9.311 +.367 8.944 2 1550 ---- ---- ---- ---- 9.061 +.367 8.694 4 1575 ---- ---- ---- ---- 8.811 +.367 8.444 6 1600 ---- ---- ---- ---- 8.561 +.367 8.194 1625 ---- ---- ---- ---- 8.311 +.367 7.944 4 1650 ---- ---- ---- ---- 8.061 +.367 7.694 2 1675 ---- ---- ---- ---- 7.812 +.367 7.445 2 1700 ---- ---- ---- ---- 7.564 +.367 7.197 1725 ---- ---- ---- ---- 7.316 +.366 6.950 2 1750 ---- ---- ---- ---- 7.069 +.366 6.703 2 1775 ---- ---- ---- ---- 6.822 +.364 6.458 1 1800 ---- ---- ---- ---- 6.577 +.364 6.213 1 1825 ---- ---- ---- ---- 6.332 +.362 5.970 2 1850 ---- ---- ---- ---- 6.088 +.360 5.728 6 1875 ---- ---- ---- ---- 5.846 +.359 5.487 1900 ---- 5.285B 4.888A 4.888A 5.605 +.358 5.247 1925 ---- 5.308B 4.652A 4.652A 5.365 +.355 5.010 1950 ---- 5.184B 4.420A 4.420A 5.127 +.353 4.774 1 1975 ---- 4.947B 4.188A 4.188A 4.891 +.350 4.541 2000 ---- 4.713B 3.962A 3.962A 4.658 +.348 4.310 2 66 2025 ---- 4.481B 3.740A 3.740A 4.427 +.345 4.082 59 2050 ---- 4.251B 3.520A 3.520A 4.199 +.342 3.857 5 2075 ---- 4.025B 3.304A 3.304A 3.975 +.338 3.637 7 2100 ---- 3.803B 3.099A 3.099A 3.755 +.335 3.420 105 2125 3.547 3.586B 2.894A 3.532A 3.539 +.330 2 3.209 3 2150 ---- 3.373B 2.699A 2.699A 3.328 +.324 3.004 3 2160 ---- 3.241B 2.659A 2.659A 3.245 +.322 2.923 2165 ---- 3.200B 2.621A 2.621A 3.204 +.321 2.883 2170 ---- 3.159B 2.583A 2.583A 3.163 +.320 2.843 2175 ---- 3.166B 2.509A 2.509A 3.122 +.318 2.804 5 2180 ---- 3.077B 2.509A 2.509A 3.082 +.317 2.765 2185 ---- 3.037B 2.472A 2.472A 3.042 +.316 2.726 2190 ---- 2.997B 2.436A 2.436A 3.002 +.314 2.688 2195 ---- 2.957B 2.400A 2.400A 2.962 +.313 2.649 2200 ---- 2.966B 2.329A 2.329A 2.923 +.312 2.611 27 2205 ---- 2.878B 2.329A 2.329A 2.884 +.310 2.574 2210 ---- 2.838B 2.294A 2.294A 2.845 +.309 2.536 2215 ---- 2.799B 2.260A 2.260A 2.806 +.307 2.499 2220 ---- 2.760B 2.226A 2.226A 2.768 +.306 2.462 2225 ---- 2.771B 2.159A 2.159A 2.730 +.304 2.426 2230 ---- 2.684B 2.158A 2.158A 2.692 +.303 2.389 2235 ---- 2.646B 2.125A 2.125A 2.655 +.301 2.354 2240 ---- 2.608B 2.092A 2.092A 2.617 +.299 2.318 2245 ---- 2.571B 2.060A 2.060A 2.581 +.298 2.283 2250 ---- 2.583B 1.994A 1.994A 2.544 +.296 2.248 64 2255 ---- 2.497B 1.956A 1.956A 2.508 +.295 2.213 2260 ---- 2.461B 1.924A 1.924A 2.472 +.293 2.179 2265 ---- 2.425B 1.893A 1.893A 2.436 +.291 2.145 1 2270 ---- 2.389B 1.862A 1.862A 2.400 +.288 2.112 2275 ---- 2.403B 1.832A 1.832A 2.365 +.287 2.078 10 2280 1.803 2.318B 1.802A 1.802A 2.331 +.286 2 2.045 2285 1.773 2.283B 1.773 2.091B 2.296 +.283 2 2.013 2290 ---- 2.248B 1.743A 1.743A 2.262 +.281 1.981 2295 ---- 2.213B 1.715A 1.715A 2.228 +.279 1.949 3 2300 ---- 2.231B 1.686A 1.686A 2.195 +.278 1.917 3 11 2305 ---- 2.145B 1.658A 1.658A 2.162 +.276 1.886 2310 ---- 2.112B 1.630A 1.630A 2.129 +.274 1.855 2 2315 ---- 2.078B 1.603A 1.603A 2.096 +.271 1.825 2320 ---- 2.047B 1.576A 1.576A 2.064 +.269 1.795 5 2325 ---- 2.066B 1.549A 1.549A 2.032 +.267 1.765 5 2330 ---- 2.038B 1.521A 1.521A 2.001 +.265 1.736 2335 ---- 2.005B 1.496A 1.496A 1.970 +.263 1.707 2340 ---- 1.974B 1.471A 1.471A 1.939 +.261 1.678 2345 ---- 1.944B 1.446A 1.446A 1.909 +.259 1.650 2 2350 ---- 1.914B 1.421A 1.421A 1.879 +.257 1.622 2 138 2355 ---- 1.884B 1.396A 1.396A 1.849 +.254 1.595 2 2360 ---- 1.854B 1.374A 1.374A 1.819 +.251 1.568 2365 ---- 1.823B 1.350A 1.350A 1.790 +.249 1.541 2370 ---- 1.793B 1.325A 1.325A 1.762 +.247 1.515 131 2375 ---- 1.766B 1.304A 1.304A 1.734 +.245 1.489 3 18 2380 ---- 1.736B 1.280A 1.280A 1.706 +.243 1.463 2 2385 ---- 1.707B 1.259A 1.259A 1.678 +.240 1.438 2390 ---- 1.680B 1.235A 1.235A 1.651 +.238 1.413 2395 ---- 1.652B 1.214A 1.214A 1.624 +.236 1.388 2 2400 1.234 1.626B 1.193A 1.626B 1.597 +.233 2 1.364 212 2405 ---- 1.598B 1.172A 1.172A 1.571 +.231 1.340 2410 ---- 1.573B 1.150A 1.150A 1.545 +.228 1.317 2415 ---- 1.547B 1.130A 1.130A 1.520 +.226 1.294 2420 ---- 1.519B 1.110A 1.110A 1.495 +.224 1.271 133 2425 ---- 1.494B 1.090A 1.090A 1.470 +.221 1.249 58 2430 ---- 1.468B 1.070A 1.070A 1.446 +.219 1.227 1 2435 ---- 1.444B 1.051A 1.051A 1.422 +.217 1.205 2440 ---- 1.420B 1.033A 1.033A 1.398 +.214 1.184 10 2445 ---- 1.396B 1.013A 1.013A 1.374 +.211 1.163 2450 ---- 1.376B .995A .995A 1.351 +.208 1.143 4 49 2455 ---- 1.353B .978A .978A 1.329 +.207 1.122 2460 ---- 1.330B .959A .959A 1.306 +.204 1.102 2465 ---- 1.307B .942A .942A 1.284 +.201 1.083 33 2470 ---- 1.285B .925A .925A 1.262 +.199 1.063 2475 ---- 1.263B .909A .909A 1.241 +.197 1.044 61 2480 ---- 1.241B .892A .892A 1.220 +.194 1.026 2485 ---- 1.221B .875A .875A 1.199 +.192 1.007 2490 ---- 1.199B .859A .859A 1.179 +.190 .989 10 2495 ---- 1.179B .844A .844A 1.159 +.187 .972 2500 1.040 1.158B .828A 1.040A 1.139 +.185 6 .954 2 108 2505 ---- 1.138B .813A .813A 1.119 +.182 .937 2510 ---- 1.119B .798A .798A 1.100 +.180 .920 2515 ---- 1.099B .784A .784A 1.081 +.177 .904 2520 ---- 1.080B .770A .770A 1.062 +.174 .888 2525 ---- 1.061B .755A .755A 1.044 +.172 .872 39 2530 ---- 1.043B .742A .742A 1.026 +.170 .856 2535 ---- 1.025B .728A .728A 1.008 +.168 .840 5 2540 ---- 1.007B .715A .715A .991 +.166 .825 2545 ---- .989B .702A .702A .973 +.163 .810 2550 ---- .973B .689A .689A .956 +.160 2 .796 10 2555 ---- .955B .677A .677A .940 +.159 .781 2560 ---- .938B .664A .664A .923 +.156 .767 2565 ---- .922B .652A .652A .907 +.154 .753 2570 ---- .906B .640A .640A .891 +.151 .740 2575 ---- .890B .629A .629A .876 +.149 .727 2 2580 ---- .873B .617A .617A .860 +.147 .713 2585 ---- .859B .606A .606A .845 +.144 .701 5 2590 ---- .844B .593A .593A .830 +.142 .688 1 2595 ---- .829B .583A .583A .816 +.141 .675 3 2600 .666 .815B .572A .815B .801 +.138 126 .663 300 826 2605 ---- .799B .562A .562A .787 +.136 .651 2610 ---- .786B .552A .552A .773 +.133 .640 2615 ---- .771B .542A .542A .760 +.132 .628 2620 ---- .759B .532A .532A .747 +.130 .617 2625 ---- .745B .522A .522A .733 +.127 .606 2630 ---- .732B .513A .513A .721 +.126 .595 2635 ---- .719B .504A .504A .708 +.124 .584 4 2640 .570 .707B .495A .707B .696 +.122 6 .574 2 2650 ---- .682B .478A .478A .671 +.118 15 .553 46 2675 ---- .624B .437A .437A .615 +.109 .506 1 63 2700 ---- .573B .400A .400A .563 +.100 2 .463 501 580 2725 ---- .524B .367A .367A .516 +.093 .423 12 2750 ---- .480B .337A .337A .473 +.085 .388 9 2775 ---- .441B .309A .309A .434 +.078 .356 41 2800 .370 .404B .284A .404B .398 +.072 26 .326 319 420 2825 ---- .371B .262A .262A .366 +.066 .300 9 14 2850 ---- .341B .241A .241A .336 +.061 1 .275 3 25 2875 ---- .314B .223A .223A .309 +.056 .253 29 2900 ---- .289B .205A .205A .284 +.051 .233 43 2925 ---- .266B .190A .190A .262 +.047 .215 62 2950 ---- .245B .176A .176A .241 +.043 .198 10 2975 ---- .226B .163A .163A .222 +.039 .183 3 3000 .196 .208B .151A .206 .205 +.036 18 .169 505 4438 3025 ---- .192B .140A .140A .190 +.033 .157 38 3050 ---- .177B .130A .130A .176 +.031 6 .145 3 12 3075 ---- .164B .121A .121A .163 +.028 .135 4 3100 .145 .152B .113A .151 .151 +.026 3 .125 32 3125 ---- .140B .106A .106A .140 +.024 .116 2 3150 ---- .130B .098A .098A .130 +.022 .108 8 3175 ---- .121B .092A .121B .121 +.020 .101 1 3200 ---- .112B .086A .086A .112 +.018 .094 2 31 3225 ---- .104B .080A .080A .105 +.017 .088 5 10 3250 ---- .096B .075A .075A .098 +.016 .082 12 3275 ---- .090B .071A .071A .091 +.014 .077 3300 ---- .083B .066A .066A .085 +.013 1 .072 9 3325 ---- .077B .062A .062A .080 +.012 .068 5 3350 ---- .072B .059A .059A .075 +.011 .064 11 3375 ---- .067B .055A .055A .070 +.010 .060 3400 .064 .064 .052A .064 .066 +.010 2 .056 4 14 3425 ---- .058B .049A .049A .062 +.009 .053 3 3450 ---- .054B .046A .046A .058 +.008 .050 3 3500 ---- .047B .041A .041A .051 +.006 32 .045 504 4162 4000 ---- ---- ---- ---- .019 +.001 .018 3 666 5000 ---- ---- ---- ---- .007 +.001 .006 109 850 ---- ---- ---- ---- 16.061 +.367 15.694 875 ---- ---- ---- ---- 15.811 +.367 15.444 900 ---- ---- ---- ---- 15.561 +.367 15.194 925 ---- ---- ---- ---- 15.311 +.367 14.944 950 ---- ---- ---- ---- 15.061 +.367 14.694 975 ---- ---- ---- ---- 14.811 +.367 14.444 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.561 +.367 14.194 10000 .004 .004 .004 .004 .005 UNCH 20 .005 150 1025 ---- ---- ---- ---- 14.311 +.367 13.944 1050 ---- ---- ---- ---- 14.061 +.367 13.694 1075 ---- ---- ---- ---- 13.811 +.367 13.444 1100 ---- ---- ---- ---- 13.561 +.367 13.194 1125 ---- ---- ---- ---- 13.311 +.367 12.944 1150 ---- ---- ---- ---- 13.061 +.367 12.694 1175 ---- ---- ---- ---- 12.811 +.367 12.444 1200 ---- ---- ---- ---- 12.561 +.367 12.194 1225 ---- ---- ---- ---- 12.311 +.367 11.944 1250 ---- ---- ---- ---- 12.061 +.367 11.694 1275 ---- ---- ---- ---- 11.811 +.367 11.444 4 1300 ---- ---- ---- ---- 11.561 +.367 11.194 1 1325 ---- ---- ---- ---- 11.311 +.367 10.944 1 1350 ---- ---- ---- ---- 11.061 +.367 10.694 1 1375 ---- ---- ---- ---- 10.811 +.367 10.444 2 1400 ---- ---- ---- ---- 10.561 +.367 10.194 1425 ---- ---- ---- ---- 10.311 +.367 9.944 1450 ---- ---- ---- ---- 10.061 +.367 9.694 1475 ---- ---- ---- ---- 9.811 +.367 9.444 1500 ---- ---- ---- ---- 9.561 +.367 9.194 2 1525 ---- ---- ---- ---- 9.311 +.367 8.944 10 1550 ---- ---- ---- ---- 9.061 +.367 8.694 4 1575 ---- ---- ---- ---- 8.811 +.366 8.445 4 1600 ---- ---- ---- ---- 8.562 +.366 8.196 6 1625 ---- ---- ---- ---- 8.314 +.366 7.948 1650 ---- ---- ---- ---- 8.066 +.365 7.701 1675 ---- ---- ---- ---- 7.819 +.364 7.455 2 1700 ---- ---- ---- ---- 7.573 +.363 7.210 2 1725 ---- ---- ---- ---- 7.328 +.363 6.965 1750 ---- ---- ---- ---- 7.083 +.361 6.722 1 1775 ---- ---- ---- ---- 6.840 +.360 6.480 1800 ---- ---- ---- ---- 6.598 +.359 6.239 6 1825 ---- 6.045B 5.644A 5.644A 6.357 +.357 6.000 29 1850 ---- 6.110B 5.407A 5.407A 6.118 +.356 5.762 2 1875 ---- 5.940B 5.175A 5.175A 5.881 +.355 5.526 1900 ---- 5.703B 4.945A 4.945A 5.645 +.352 5.293 28 1925 ---- 5.469B 4.715A 4.715A 5.411 +.350 5.061 1950 ---- 5.237B 4.490A 4.490A 5.180 +.348 4.832 1 1975 ---- 5.007B 4.270A 4.270A 4.952 +.346 4.606 2000 4.610 4.780B 4.050A 4.535A 4.726 +.343 1 4.383 163 2025 ---- 4.556B 3.839A 3.839A 4.504 +.340 4.164 2050 ---- 4.335B 3.630A 3.630A 4.286 +.337 3.949 4 2075 ---- 4.121B 3.424A 3.424A 4.071 +.333 3.738 2 2100 ---- 3.909B 3.229A 3.229A 3.861 +.329 3.532 20 2125 ---- 3.701B 3.034A 3.034A 3.655 +.323 3.332 1 2150 ---- 3.501B 2.851A 2.851A 3.455 +.318 3.137 76 2175 ---- 3.304B 2.674A 2.674A 3.260 +.312 2.948 2 2200 ---- 3.113B 2.499A 2.499A 3.072 +.306 2.766 252 2225 ---- 2.929B 2.339A 2.339A 2.890 +.299 2 2.591 7 27 2250 ---- 2.752B 2.181A 2.181A 2.714 +.291 2.423 102 2275 ---- 2.582B 2.033A 2.033A 2.545 +.282 2.263 5 2300 ---- 2.419B 1.893A 1.893A 2.384 +.274 2.110 152 2325 ---- 2.264B 1.762A 1.762A 2.230 +.264 1.966 2350 1.685 2.115B 1.638A 2.114B 2.084 +.255 2 1.829 25 2375 ---- 1.975B 1.522A 1.522A 1.945 +.245 1.700 12 2400 1.480 1.841B 1.413A 1.840B 1.814 +.234 2 1.580 15 253 2425 ---- 1.716B 1.311A 1.311A 1.691 +.224 1.467 42 2450 1.588 1.598B 1.216A 1.573A 1.575 +.213 7 1.362 207 2475 ---- 1.493B 1.128A 1.128A 1.467 +.203 1.264 80 2500 1.120 1.390B 1.047A 1.075A 1.367 +.193 12 1.174 35 1690 2525 ---- 1.294B .972A .972A 1.273 +.183 1.090 4 2550 ---- 1.205B .903A .903A 1.185 +.172 1.013 10 2575 ---- 1.121B .838A .838A 1.104 +.163 .941 4 2600 ---- 1.044B .779A .779A 1.028 +.153 .875 1 97 2625 ---- .972B .724A .724A .958 +.145 .813 8 2650 ---- .905B .672A .672A .892 +.136 .756 25 137 2675 ---- .843B .626A .626A .831 +.128 .703 5 2700 ---- .786B .583A .583A .775 +.121 10 .654 25 717 2725 .675 .733B .544A .733B .723 +.114 2 .609 2750 .560 .683B .507A .683B .674 +.107 17 .567 17 244 2775 ---- .638B .474A .474A .630 +.101 .529 2800 .588 .595B .443A .595B .588 +.095 2 .493 248 2825 .439 .556B .415A .433A .550 +.089 2 .461 37 2850 ---- .520B .388A .388A .514 +.084 .430 17 2875 ---- .486B .364A .364A .481 +.079 .402 2900 .450 .455B .341A .455B .450 +.073 9 .377 42 2925 ---- .426B .320A .320A .422 +.069 .353 3 2950 ---- .399B .301A .301A .395 +.064 .331 15 2975 ---- .374B .283A .283A .371 +.061 .310 6 3000 ---- .351B .266A .266A .348 +.057 .291 479 3025 ---- .329B .250A .250A .327 +.054 .273 31 3050 ---- .309B .236A .236A .307 +.050 .257 1 3075 ---- .291B .222A .222A .289 +.047 .242 101 3100 ---- .273B .210A .210A .272 +.045 .227 19 3125 ---- .257B .198A .198A .256 +.042 .214 1 3150 ---- .242B .186A .186A .241 +.039 .202 11 3175 ---- .228B .177A .228B .227 +.037 .190 3200 ---- .214B .167A .167A .214 +.034 .180 3 3225 ---- .202B .158A .202B .202 +.032 .170 2 3250 ---- .191B .149A .191B .190 +.030 1 .160 4 3275 ---- .180B .142A .180B .180 +.029 .151 2 3300 ---- .170B .134A .170B .170 +.027 1 .143 421 3325 ---- .160B .127A .160B .161 +.025 .136 5 3350 .143 .152B .121A .152B .152 +.023 9 .129 8 3375 ---- .143B .115A .143B .144 +.022 .122 3 3400 ---- .136B .109A .136B .136 +.020 .116 101 3425 ---- .128B .104A .128B .129 +.019 .110 2 3450 ---- .122B .099A .122B .123 +.019 .104 3500 ---- .109B .090A .109B .111 +.017 .094 472 4000 ---- .041B ---- .038A .045 +.006 20 .039 1 241 5000 ---- ---- ---- ---- .014 +.002 .012 60 6000 ---- ---- ---- ---- .008 +.001 .007 21 7000 ---- ---- ---- ---- .006 +.001 .005 800 ---- ---- ---- ---- 16.561 +.367 16.194 8000 ---- ---- ---- ---- .005 UNCH .005 825 ---- ---- ---- ---- 16.311 +.367 15.944 850 ---- ---- ---- ---- 16.061 +.367 15.694 875 ---- ---- ---- ---- 15.811 +.367 15.444 900 ---- ---- ---- ---- 15.561 +.367 15.194 9000 ---- ---- ---- ---- .005 UNCH .005 2 925 ---- ---- ---- ---- 15.311 +.367 14.944 950 ---- ---- ---- ---- 15.061 +.367 14.694 975 ---- ---- ---- ---- 14.811 +.367 14.444 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 13.265 +.368 12.897 1175 ---- ---- ---- ---- 13.015 +.368 12.647 1200 ---- ---- ---- ---- 12.765 +.368 12.397 1225 ---- ---- ---- ---- 12.515 +.368 12.147 1250 ---- ---- ---- ---- 12.265 +.368 11.897 1275 ---- ---- ---- ---- 12.015 +.368 11.647 1300 ---- ---- ---- ---- 11.765 +.368 11.397 1325 ---- ---- ---- ---- 11.515 +.368 11.147 1350 ---- ---- ---- ---- 11.265 +.368 10.897 1375 ---- ---- ---- ---- 11.015 +.368 10.647 1400 ---- ---- ---- ---- 10.765 +.368 10.397 1425 ---- ---- ---- ---- 10.515 +.368 10.147 1450 ---- ---- ---- ---- 10.265 +.368 9.897 1475 ---- ---- ---- ---- 10.015 +.368 9.647 1500 ---- ---- ---- ---- 9.765 +.368 9.397 1525 ---- ---- ---- ---- 9.515 +.368 9.147 1550 ---- ---- ---- ---- 9.266 +.368 8.898 1575 ---- ---- ---- ---- 9.017 +.367 8.650 1600 ---- ---- ---- ---- 8.770 +.367 8.403 1625 ---- ---- ---- ---- 8.523 +.366 8.157 1650 ---- ---- ---- ---- 8.278 +.366 7.912 1675 ---- ---- ---- ---- 8.034 +.365 7.669 1700 ---- ---- ---- ---- 7.790 +.363 7.427 1725 ---- ---- ---- ---- 7.548 +.362 7.186 1750 ---- ---- ---- ---- 7.308 +.361 6.947 1775 ---- 6.774B 6.353A 6.353A 7.068 +.358 6.710 2 1800 ---- 6.862B 6.120A 6.120A 6.830 +.356 6.474 1825 ---- 6.645B 5.885A 5.885A 6.594 +.355 6.239 1850 ---- 6.409B 5.655A 5.655A 6.359 +.353 6.006 1875 ---- 6.176B 5.429A 5.429A 6.127 +.352 5.775 1900 ---- 5.944B 5.202A 5.202A 5.896 +.349 5.547 1925 ---- 5.715B 4.980A 4.980A 5.668 +.347 5.321 1950 ---- 5.488B 4.761A 4.761A 5.442 +.344 5.098 1975 ---- 5.265B 4.546A 4.546A 5.219 +.341 4.878 2000 ---- 5.046B 4.334A 4.334A 5.000 +.339 4.661 2025 ---- 4.828B 4.128A 4.128A 4.784 +.336 4.448 2050 ---- 4.615B 3.925A 3.925A 4.571 +.331 4.240 4 2075 ---- 4.407B 3.729A 3.729A 4.363 +.327 4.036 2 2100 ---- 4.202B 3.539A 3.539A 4.160 +.324 3.836 1 7 2125 ---- 4.003B 3.353A 3.353A 3.961 +.319 3.642 2150 ---- 3.807B 3.173A 3.173A 3.767 +.314 3.453 2175 ---- 3.617B 2.998A 2.998A 3.578 +.307 3.271 2200 ---- 3.433B 2.831A 2.831A 3.396 +.302 3.094 2225 ---- 3.255B 2.673A 2.673A 3.219 +.296 2.923 2250 ---- 3.083B 2.518A 2.518A 3.048 +.288 2.760 2275 ---- 2.918B 2.372A 2.372A 2.883 +.281 2.602 16 2300 ---- 2.759B 2.232A 2.232A 2.725 +.273 2.452 1 2325 ---- 2.605B 2.099A 2.099A 2.574 +.265 2.309 2350 ---- 2.459B 1.976A 1.976A 2.429 +.257 2.172 2375 ---- 2.319B 1.860A 1.860A 2.291 +.248 2.043 2400 2.071 2.186B 1.745A 2.157A 2.160 +.239 3 1.921 1 2425 ---- 2.059B 1.640A 1.640A 2.036 +.231 1.805 1 2450 ---- 1.939B 1.540A 1.540A 1.918 +.222 1.696 7 2475 ---- 1.827B 1.447A 1.447A 1.807 +.213 1.594 55 2500 ---- 1.719B 1.360A 1.360A 1.702 +.205 1.497 530 623 2525 ---- 1.624B 1.277A 1.277A 1.603 +.196 1.407 2550 ---- 1.530B 1.200A 1.200A 1.511 +.188 1.323 30 2575 ---- 1.442B 1.129A 1.129A 1.424 +.180 1.244 5 5 2600 1.164 1.359B 1.063A 1.161A 1.342 +.172 7 1.170 2 183 2625 ---- 1.281B 1.001A 1.001A 1.265 +.164 1.101 1 2650 ---- 1.208B .942A .942A 1.194 +.157 1.037 1000 211 2675 ---- 1.140B .890A .890A 1.126 +.149 .977 2700 1.027 1.076B .838A 1.076B 1.063 +.143 6 .920 1 2725 ---- 1.016B .791A .791A 1.004 +.136 .868 2750 ---- .959B .747A .747A .949 +.130 .819 1002 184 2775 ---- .907B .706A .706A .897 +.124 .773 22 2800 ---- .857B .668A .668A .848 +.118 .730 121 2825 ---- .811B .632A .632A .802 +.112 .690 3 2850 ---- .767B .598A .598A .759 +.106 .653 2875 ---- .726B .567A .567A .719 +.101 .618 5 2900 .595 .687B .538A .687B .681 +.096 17 .585 500 510 2925 .564 .651B .510A .651B .645 +.091 5 .554 1 2950 ---- .617B .484A .484A .612 +.086 .526 2 2975 .509 .586B .460A .460A .580 +.081 2 .499 3000 .493 .556B .437A .519A .551 +.078 15 .473 5 34 3025 ---- .527B .416A .416A .523 +.074 .449 2 3050 ---- .501B .395A .395A .497 +.070 .427 3075 ---- .476B .376A .376A .473 +.068 .405 8 3100 ---- .452B .358A .358A .450 +.065 .385 20 3125 ---- .430B .341A .341A .428 +.062 .366 3150 ---- .409B .325A .325A .408 +.060 .348 3175 ---- .389B .310A .310A .388 +.056 .332 2 3200 ---- .371B .296A .296A .370 +.054 .316 2 3225 ---- .353B .283A .283A .353 +.052 .301 3250 ---- .336B .270A .270A .336 +.049 .287 3275 ---- .321B .258A .258A .320 +.047 .273 2 3300 ---- .306B .246A .246A .306 +.045 .261 1 3325 ---- .292B .236A .236A .292 +.043 .249 1 3350 ---- .279B .225A .225A .278 +.040 .238 29 3375 ---- .266B .216A .216A .266 +.038 .228 1 3400 ---- .254B .206A .206A .254 +.036 .218 2 4 3425 ---- .243B .198A .243B .243 +.035 .208 3450 ---- .232B .190A .190A .232 +.032 .200 1 3 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.765 +.368 14.397 10000 .010 .010 .010 .010 .010 UNCH 1 .010 10 20 1025 ---- ---- ---- ---- 14.515 +.368 14.147 1050 ---- ---- ---- ---- 14.265 +.368 13.897 1075 ---- ---- ---- ---- 14.015 +.368 13.647 1100 ---- ---- ---- ---- 13.765 +.368 13.397 1125 ---- ---- ---- ---- 13.515 +.368 13.147 1150 ---- ---- ---- ---- 13.265 +.368 12.897 1175 ---- ---- ---- ---- 13.015 +.368 12.647 1200 ---- ---- ---- ---- 12.765 +.368 12.397 1225 ---- ---- ---- ---- 12.515 +.368 12.147 1250 ---- ---- ---- ---- 12.265 +.368 11.897 1275 ---- ---- ---- ---- 12.015 +.368 11.647 1300 ---- ---- ---- ---- 11.765 +.368 11.397 1325 ---- ---- ---- ---- 11.515 +.368 11.147 1350 ---- ---- ---- ---- 11.265 +.368 10.897 1375 ---- ---- ---- ---- 11.015 +.368 10.647 1400 ---- ---- ---- ---- 10.765 +.368 10.397 1425 ---- ---- ---- ---- 10.515 +.368 10.147 1450 ---- ---- ---- ---- 10.265 +.368 9.897 1475 ---- ---- ---- ---- 10.015 +.368 9.647 1500 ---- ---- ---- ---- 9.765 +.367 9.398 1525 ---- ---- ---- ---- 9.517 +.367 9.150 1550 ---- ---- ---- ---- 9.270 +.366 8.904 1 1575 ---- ---- ---- ---- 9.023 +.365 8.658 1600 ---- ---- ---- ---- 8.778 +.364 8.414 1625 ---- ---- ---- ---- 8.534 +.363 8.171 1650 ---- ---- ---- ---- 8.291 +.361 7.930 1 1675 ---- ---- ---- ---- 8.050 +.361 7.689 1 1700 ---- ---- 7.098A 7.098A 7.810 +.359 7.451 1725 ---- 7.400B 6.861A 6.861A 7.571 +.357 7.214 1750 ---- 7.385B 6.629A 6.629A 7.334 +.356 6.978 1775 ---- 7.149B 6.398A 6.398A 7.099 +.354 6.745 1800 ---- 6.915B 6.167A 6.167A 6.866 +.353 6.513 1825 ---- 6.682B 5.942A 5.942A 6.634 +.350 6.284 1 1850 ---- 6.452B 5.717A 5.717A 6.405 +.349 6.056 25 1875 ---- 6.224B 5.495A 5.495A 6.178 +.346 5.832 2 1900 ---- 5.999B 5.277A 5.277A 5.954 +.344 5.610 1925 ---- 5.777B 5.064A 5.064A 5.733 +.342 5.391 1950 ---- 5.558B 4.851A 4.851A 5.514 +.339 5.175 1 1975 ---- 5.341B 4.645A 4.645A 5.299 +.337 4.962 10 2000 ---- 5.127B 4.445A 4.445A 5.087 +.333 4.754 10 2025 ---- 4.918B 4.244A 4.244A 4.879 +.330 4.549 2050 ---- 4.713B 4.052A 4.052A 4.675 +.326 4.349 2075 ---- 4.512B 3.864A 3.864A 4.476 +.322 4.154 5 2100 ---- 4.316B 3.680A 3.680A 4.281 +.317 3.964 114 2125 ---- 4.125B 3.503A 3.503A 4.090 +.311 3.779 35 2150 ---- 3.938B 3.332A 3.332A 3.905 +.306 3.599 2175 ---- 3.757B 3.167A 3.167A 3.725 +.300 3.425 2200 ---- 3.582B 3.007A 3.007A 3.550 +.293 3.257 205 2225 ---- 3.412B 2.855A 2.855A 3.381 +.286 3.095 2250 ---- 3.248B 2.708A 2.708A 3.219 +.280 2.939 2275 ---- 3.089B 2.568A 2.568A 3.062 +.273 2.789 5 2300 ---- 2.937B 2.434A 2.434A 2.911 +.266 2.645 43 2325 ---- 2.791B 2.306A 2.306A 2.766 +.259 2.507 7 2350 ---- 2.651B 2.185A 2.185A 2.628 +.252 2.376 10 2375 ---- 2.517B 2.069A 2.069A 2.495 +.244 2.251 2400 2.080 2.389B 1.960A 2.389B 2.369 +.237 5 2.132 7 202 2425 ---- 2.267B 1.856A 1.856A 2.249 +.230 2.019 2450 ---- 2.151B 1.758A 1.758A 2.134 +.221 1.913 19 2475 ---- 2.040B 1.665A 1.665A 2.026 +.215 57 1.811 53 54 2500 1.850 1.935B 1.579A 1.935B 1.923 +.207 10 1.716 3 585 2525 ---- 1.836B 1.496A 1.496A 1.826 +.200 1.626 42 2550 ---- 1.743B 1.420A 1.420A 1.733 +.193 1.540 1 2575 ---- 1.658B 1.347A 1.347A 1.646 +.186 1.460 4 2600 ---- 1.575B 1.277A 1.277A 1.564 +.179 1.385 7 195 2625 ---- 1.498B 1.212A 1.212A 1.487 +.173 1.314 2650 ---- 1.424B 1.152A 1.152A 1.413 +.166 1.247 2 115 2675 ---- 1.354B 1.094A 1.094A 1.344 +.160 1.184 362 2700 ---- 1.289B 1.042A 1.042A 1.279 +.154 1.125 80 344 2725 ---- 1.227B .992A .992A 1.217 +.148 1.069 19 2750 ---- 1.168B .944A .944A 1.159 +.143 1.016 12 2775 ---- 1.113B .897A .897A 1.104 +.137 .967 4 2800 .900 1.073 .855A 1.072A 1.053 +.132 6 .921 300 2825 ---- 1.011B .816A .816A 1.004 +.127 .877 2850 ---- .964B .779A .779A .958 +.122 .836 9 2875 ---- .920B .743A .743A .914 +.117 .797 2900 ---- .879B .710A .710A .873 +.113 .760 12 144 2925 ---- .839B .679A .679A .834 +.109 .725 1 2950 ---- .802B .649A .649A .797 +.104 .693 36 2975 ---- .766B .621A .621A .762 +.100 .662 1 3000 .634 .732B .595A .595A .729 +.096 200 .633 2 1950 3025 ---- .700B .570A .570A .698 +.093 .605 3050 .567 .670B .546A .670B .668 +.089 12 .579 6 3075 ---- .641B .524A .524A .639 +.084 .555 2 3100 ---- .613B .502A .502A .613 +.082 .531 16 3125 ---- .587B .482A .482A .587 +.078 .509 460 3150 ---- .562B .463A .463A .563 +.075 .488 110 3175 ---- .539B .444A .444A .540 +.072 .468 3200 ---- .516B .427A .427A .518 +.069 .449 7 1 3225 ---- .495B .410A .410A .497 +.066 .431 3250 .456 .475B .394A .475B .477 +.064 1 .413 1 3275 ---- .456B .379A .379A .458 +.061 .397 3300 ---- .438B .365A .365A .440 +.059 .381 133 3325 ---- .420B .351A .351A .423 +.057 .366 3350 ---- .404B .338A .338A .406 +.054 .352 3375 ---- .388B .325A .325A .391 +.053 .338 3400 ---- .373B .313A .313A .376 +.051 .325 1 3425 ---- .358B .302A .302A .362 +.049 .313 3450 ---- .345B .291A .291A .348 +.047 .301 3475 ---- .332B .281A .281A .335 +.045 .290 3500 ---- .319B .271A .319B .323 +.044 350 .279 101 1115 3525 ---- .307B .261A .307B .311 +.042 .269 3550 ---- .296B .252A .296B .300 +.041 .259 3575 ---- .285B .244A .285B .289 +.039 .250 3600 ---- .275B .235A .275B .279 +.038 .241 1 3625 ---- .265B .227A .265B .269 +.037 .232 3650 ---- .255B .220A .255B .259 +.035 .224 3 3675 ---- .246B .212A .246B .250 +.034 .216 3700 ---- .238B .205A .238B .242 +.033 .209 3725 ---- .230B .199A .230B .233 +.031 .202 3750 ---- .222B .192A .222B .226 +.031 .195 3775 .202 .214B .186A .214B .218 +.030 1 .188 3800 ---- .207B .180A .207B .211 +.029 .182 2 3825 ---- .200B .175A .200B .204 +.028 .176 3850 ---- .193B .169A .193B .197 +.027 .170 3875 ---- .187B .164A .187B .191 +.026 .165 3900 ---- .180B .159A .180B .185 +.025 .160 190 3925 ---- .175B .154A .175B .179 +.024 .155 3950 ---- .169B ---- .169B .173 +.023 .150 3975 ---- .163B ---- .163B .168 +.023 .145 4000 .165 .165 .165 .165 .163 +.022 253 .141 100 604 4025 ---- .153B ---- .153B .158 +.022 .136 10 4050 ---- .148B ---- .148B .153 +.021 .132 4075 ---- .144B ---- .144B .148 +.020 .128 1 4500 ---- .087B ---- .087B .092 +.012 .080 33 5000 ---- .051B ---- .051B .057 +.007 .050 1 228 6000 ---- ---- ---- ---- .028 +.002 .026 1 61 7000 ---- ---- ---- ---- .017 +.001 .016 15 725 ---- ---- ---- ---- 17.515 +.368 17.147 750 ---- ---- ---- ---- 17.265 +.368 16.897 775 ---- ---- ---- ---- 17.015 +.368 16.647 800 ---- ---- ---- ---- 16.765 +.368 16.397 8000 ---- ---- ---- ---- .012 UNCH .012 825 ---- ---- ---- ---- 16.515 +.368 16.147 850 ---- ---- ---- ---- 16.265 +.368 15.897 875 ---- ---- ---- ---- 16.015 +.368 15.647 900 ---- ---- ---- ---- 15.765 +.368 15.397 9000 ---- ---- ---- ---- .010 UNCH .010 10 925 ---- ---- ---- ---- 15.515 +.368 15.147 950 ---- ---- ---- ---- 15.265 +.368 14.897 975 ---- ---- ---- ---- 15.015 +.368 14.647 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.974 +.369 14.605 10000 ---- ---- ---- ---- .018 +.001 .017 1025 ---- ---- ---- ---- 14.724 +.369 14.355 1050 ---- ---- ---- ---- 14.474 +.369 14.105 1075 ---- ---- ---- ---- 14.224 +.369 13.855 1100 ---- ---- ---- ---- 13.974 +.369 13.605 1125 ---- ---- ---- ---- 13.724 +.369 13.355 1150 ---- ---- ---- ---- 13.474 +.369 13.105 1175 ---- ---- ---- ---- 13.224 +.369 12.855 1200 ---- ---- ---- ---- 12.974 +.369 12.605 1225 ---- ---- ---- ---- 12.724 +.369 12.355 1250 ---- ---- ---- ---- 12.474 +.369 12.105 1275 ---- ---- ---- ---- 12.224 +.369 11.855 1300 ---- ---- ---- ---- 11.974 +.369 11.605 1325 ---- ---- ---- ---- 11.724 +.369 11.355 1350 ---- ---- ---- ---- 11.474 +.369 11.105 1375 ---- ---- ---- ---- 11.224 +.369 10.855 1400 ---- ---- ---- ---- 10.974 +.369 10.605 1425 ---- ---- ---- ---- 10.724 +.369 10.355 1450 ---- ---- ---- ---- 10.475 +.369 10.106 1475 ---- ---- ---- ---- 10.226 +.367 9.859 1500 ---- ---- ---- ---- 9.980 +.367 9.613 1525 ---- ---- ---- ---- 9.734 +.365 9.369 1550 ---- ---- ---- ---- 9.491 +.365 9.126 1575 ---- ---- ---- ---- 9.248 +.363 8.885 1600 ---- ---- ---- ---- 9.008 +.362 8.646 1625 ---- ---- 8.062A 8.062A 8.769 +.361 8.408 1650 ---- 8.359B 7.824A 7.824A 8.532 +.359 8.173 1 1675 ---- 8.346B 7.593A 7.593A 8.296 +.358 7.938 1700 ---- 8.112B 7.362A 7.362A 8.062 +.356 7.706 1 1725 ---- 7.879B 7.137A 7.137A 7.830 +.354 7.476 2 1750 ---- 7.649B 6.912A 6.912A 7.600 +.352 7.248 1 1775 ---- 7.419B 6.687A 6.687A 7.373 +.351 7.022 1800 ---- 7.193B 6.466A 6.466A 7.147 +.349 6.798 1825 ---- 6.968B 6.246A 6.246A 6.924 +.347 6.577 1850 ---- 6.747B 6.031A 6.031A 6.704 +.345 6.359 1875 ---- 6.528B 5.823A 5.823A 6.486 +.342 6.144 1900 ---- 6.312B 5.612A 5.612A 6.272 +.340 5.932 1925 ---- 6.099B 5.409A 5.409A 6.060 +.337 5.723 1950 ---- 5.890B 5.207A 5.207A 5.851 +.333 5.518 1975 ---- 5.683B 5.010A 5.010A 5.646 +.330 5.316 1 2000 ---- 5.481B 4.818A 4.818A 5.445 +.327 5.118 1 2025 ---- 5.282B 4.630A 4.630A 5.247 +.322 4.925 2050 ---- 5.088B 4.447A 4.447A 5.054 +.319 4.735 2075 ---- 4.897B 4.268A 4.268A 4.864 +.314 4.550 2100 ---- 4.711B 4.095A 4.095A 4.679 +.310 4.369 2125 ---- 4.530B 3.926A 3.926A 4.498 +.305 4.193 2150 ---- 4.353B 3.762A 3.762A 4.323 +.300 4.023 2175 ---- 4.181B 3.604A 3.604A 4.151 +.294 3.857 2200 ---- 4.014B 3.452A 3.452A 3.985 +.289 3.696 2225 ---- 3.852B 3.305A 3.305A 3.824 +.284 3.540 2250 ---- 3.695B 3.163A 3.163A 3.669 +.279 3.390 2275 ---- 3.544B 3.027A 3.027A 3.518 +.273 3.245 2300 ---- 3.397B 2.896A 2.896A 3.373 +.267 3.106 9 2325 ---- 3.257B 2.771A 2.771A 3.233 +.261 2.972 2350 ---- 3.121B 2.651A 2.651A 3.099 +.255 2.844 2375 ---- 2.991B 2.536A 2.536A 2.970 +.249 2.721 2400 ---- 2.865B 2.427A 2.427A 2.846 +.243 2.603 125 2425 ---- 2.745B 2.322A 2.322A 2.728 +.237 2.491 4 2450 ---- 2.630B 2.222A 2.222A 2.614 +.230 2.384 60 2475 ---- 2.520B 2.127A 2.127A 2.506 +.225 2.281 62 2500 2.225 2.414B 2.035A 2.218A 2.402 +.218 21 2.184 2525 ---- 2.313B 1.950A 1.950A 2.303 +.212 2.091 2550 ---- 2.217B 1.867A 1.867A 2.208 +.206 2.002 2575 ---- 2.125B 1.789A 1.789A 2.117 +.199 1.918 2600 ---- 2.037B 1.714A 1.714A 2.031 +.193 1.838 2625 ---- 1.954B 1.644A 1.644A 1.949 +.188 1.761 2650 ---- 1.874B 1.576A 1.576A 1.870 +.182 1.688 2675 ---- 1.799B 1.513A 1.513A 1.795 +.176 1.619 2700 ---- 1.726B 1.452A 1.452A 1.724 +.171 1.553 325 2725 ---- 1.658B 1.395A 1.395A 1.656 +.165 1.491 2750 ---- 1.592B 1.340A 1.340A 1.591 +.160 1.431 2775 ---- 1.530B 1.288A 1.288A 1.530 +.155 1.375 2800 ---- 1.471B 1.238A 1.238A 1.471 +.150 1.321 61 2825 ---- 1.414B 1.192A 1.192A 1.415 +.145 1.270 2850 ---- 1.360B 1.147A 1.147A 1.362 +.141 1.221 16 2875 ---- 1.309B 1.104A 1.104A 1.311 +.137 1.174 2900 1.055 1.260B 1.055 1.260B 1.263 +.133 1 1.130 1 2925 ---- 1.213B 1.021A 1.021A 1.216 +.128 1.088 2950 ---- 1.169B .985A .985A 1.172 +.124 1.048 2975 ---- 1.127B .950A .950A 1.130 +.120 1.010 12 3000 1.098 1.098 .916A 1.098 1.090 +.117 1 .973 128 3025 ---- 1.052B .885A .885A 1.052 +.113 .939 3050 ---- 1.015B .854A .854A 1.016 +.111 .905 3075 ---- .979B .826A .826A .981 +.107 .874 3100 ---- .946B .798A .798A .947 +.103 .844 3125 ---- .913B .772A .772A .916 +.101 .815 3150 ---- .883B .747A .747A .885 +.098 .787 8 3175 ---- .853B .722A .722A .856 +.095 .761 3200 ---- .825B .699A .699A .828 +.092 .736 25 3225 ---- .798B .677A .677A .801 +.090 .711 3250 ---- .772B .656A .656A .775 +.087 .688 12 3275 ---- .747B .636A .636A .751 +.085 .666 3300 ---- .723B .617A .617A .727 +.082 .645 3325 ---- .701B .598A .598A .704 +.079 .625 3350 ---- .679B .580A .679B .682 +.077 .605 3375 ---- .658B .563A .658B .661 +.074 .587 3400 ---- .637B .547A .637B .641 +.072 .569 3425 ---- .618B .531A .618B .622 +.070 .552 3450 ---- .599B .516A .599B .604 +.069 .535 9 3475 ---- .582B .501A .582B .586 +.066 .520 1 3500 ---- .564B .487A .564B .569 +.065 .504 126 4000 ---- .324B .290A .290A .332 +.036 .296 116 4500 ---- .201B .188A .188A .210 +.021 .189 5000 .138 .138 .138 .138 .142 +.015 1 .127 25 6000 ---- ---- ---- ---- .074 +.007 .067 7000 ---- ---- ---- ---- .045 +.004 .041 50 8000 ---- ---- ---- ---- .031 +.002 .029 825 ---- ---- ---- ---- 16.724 +.369 16.355 850 ---- ---- ---- ---- 16.474 +.369 16.105 875 ---- ---- ---- ---- 16.224 +.369 15.855 900 ---- ---- ---- ---- 15.974 +.369 15.605 9000 ---- ---- ---- ---- .023 +.002 .021 925 ---- ---- ---- ---- 15.724 +.369 15.355 950 ---- ---- ---- ---- 15.474 +.369 15.105 975 ---- ---- ---- ---- 15.224 +.369 14.855 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.259 +.368 14.891 10000 ---- ---- .046A .046A .043 -.007 .050 9 1025 ---- ---- ---- ---- 15.009 +.368 14.641 1050 ---- ---- ---- ---- 14.759 +.368 14.391 1075 ---- ---- ---- ---- 14.509 +.368 14.141 1100 ---- ---- ---- ---- 14.259 +.368 13.891 1125 ---- ---- ---- ---- 14.009 +.368 13.641 1150 ---- ---- ---- ---- 13.759 +.368 13.391 1175 ---- ---- ---- ---- 13.509 +.368 13.141 1200 ---- ---- ---- ---- 13.259 +.368 12.891 1225 ---- ---- ---- ---- 13.009 +.368 12.641 1250 ---- ---- ---- ---- 12.759 +.368 12.391 1275 ---- ---- ---- ---- 12.509 +.368 12.141 1300 ---- ---- ---- ---- 12.259 +.368 11.891 1325 ---- ---- ---- ---- 12.009 +.368 11.641 1350 ---- ---- ---- ---- 11.759 +.367 11.392 1375 ---- ---- ---- ---- 11.511 +.367 11.144 1400 ---- ---- ---- ---- 11.264 +.366 10.898 1425 ---- ---- ---- ---- 11.019 +.366 10.653 1450 ---- ---- ---- ---- 10.775 +.365 10.410 1475 ---- ---- ---- ---- 10.533 +.364 10.169 1500 ---- ---- ---- ---- 10.292 +.363 9.929 1525 ---- ---- ---- ---- 10.054 +.363 9.691 1550 ---- ---- 9.110A 9.110A 9.816 +.361 9.455 1575 ---- 9.390B 8.876A 8.876A 9.581 +.360 9.221 1600 ---- 9.374B 8.646A 8.646A 9.347 +.359 8.988 1625 ---- 9.142B 8.418A 8.418A 9.115 +.357 8.758 1650 ---- 8.910B 8.192A 8.192A 8.885 +.356 8.529 1675 ---- 8.682B 7.969A 7.969A 8.657 +.354 8.303 1700 ---- 8.456B 7.747A 7.747A 8.431 +.352 8.079 1725 ---- 8.232B 7.529A 7.529A 8.207 +.350 7.857 1750 ---- 8.010B 7.313A 7.313A 7.986 +.348 7.638 1775 ---- 7.791B 7.102A 7.102A 7.767 +.346 7.421 1800 ---- 7.575B 6.892A 6.892A 7.551 +.343 7.208 1825 ---- 7.361B 6.683A 6.683A 7.337 +.340 6.997 1850 ---- 7.150B 6.479A 6.479A 7.127 +.338 6.789 1875 ---- 6.943B 6.279A 6.279A 6.919 +.335 6.584 2 1900 ---- 6.738B 6.082A 6.082A 6.715 +.332 6.383 1 1925 ---- 6.537B 5.892A 5.892A 6.514 +.329 6.185 2 1950 ---- 6.339B 5.701A 5.701A 6.317 +.326 5.991 4 1975 ---- 6.145B 5.516A 5.516A 6.123 +.322 5.801 2000 ---- 5.955B 5.335A 5.335A 5.934 +.320 5.614 2025 ---- 5.768B 5.158A 5.158A 5.748 +.316 5.432 2050 ---- 5.586B 4.986A 4.986A 5.566 +.312 5.254 2075 ---- 5.406B 4.818A 4.818A 5.389 +.308 5.081 2100 ---- 5.232B 4.653A 4.653A 5.215 +.303 4.912 2125 ---- 5.062B 4.495A 4.495A 5.046 +.299 4.747 2150 ---- 4.896B 4.341A 4.341A 4.881 +.295 4.586 2175 ---- 4.734B 4.191A 4.191A 4.721 +.291 4.430 2200 ---- 4.577B 4.045A 4.045A 4.565 +.286 4.279 1 2225 ---- 4.424B 3.905A 3.905A 4.413 +.281 4.132 2250 ---- 4.275B 3.769A 3.769A 4.266 +.277 3.989 2275 ---- 4.131B 3.637A 3.637A 4.123 +.272 3.851 1 2300 ---- 3.991B 3.512A 3.512A 3.984 +.266 3.718 2325 ---- 3.856B 3.390A 3.390A 3.850 +.261 3.589 2350 ---- 3.726B 3.272A 3.272A 3.721 +.257 3.464 2375 ---- 3.600B 3.160A 3.160A 3.595 +.251 3.344 2400 ---- 3.479B 3.051A 3.051A 3.474 +.246 3.228 1 2425 ---- 3.361B 2.946A 2.946A 3.358 +.241 3.117 7 2450 ---- 3.247B 2.845A 2.845A 3.245 +.236 3.009 2475 ---- 3.138B 2.749A 2.749A 3.137 +.231 2.906 50 2500 ---- 3.033B 2.656A 2.656A 3.032 +.225 2.807 15 37 2525 ---- 2.931B 2.567A 2.567A 2.932 +.220 2.712 8 2550 ---- 2.834B 2.480A 2.480A 2.835 +.215 2.620 126 2575 ---- 2.741B 2.399A 2.399A 2.742 +.210 2.532 2600 ---- 2.651B 2.320A 2.320A 2.653 +.205 2.448 100 2625 ---- 2.565B 2.245A 2.245A 2.568 +.201 2.367 2650 ---- 2.482B 2.173A 2.173A 2.485 +.195 2.290 150 2675 ---- 2.403B 2.104A 2.104A 2.406 +.190 2.216 2700 ---- 2.326B 2.037A 2.037A 2.331 +.187 2.144 1 2725 ---- 2.252B 1.974A 1.974A 2.258 +.182 2.076 2750 ---- 2.183B 1.912A 1.912A 2.188 +.177 2.011 1 2775 ---- 2.115B 1.854A 1.854A 2.121 +.173 1.948 2800 ---- 2.050B 1.798A 1.798A 2.057 +.169 1.888 5 2825 ---- 1.988B 1.744A 1.744A 1.995 +.164 1.831 2850 ---- 1.928B 1.692A 1.692A 1.936 +.160 1.776 2875 ---- 1.870B 1.643A 1.643A 1.879 +.156 1.723 2900 ---- 1.816B 1.595A 1.595A 1.824 +.152 1.672 2 2925 ---- 1.763B 1.549A 1.549A 1.772 +.149 1.623 2950 ---- 1.712B 1.505A 1.505A 1.721 +.145 1.576 2975 ---- 1.663B 1.463A 1.463A 1.673 +.142 1.531 3000 1.537 1.616B 1.422A 1.584A 1.626 +.138 6 1.488 5 1580 3025 ---- 1.570B 1.383A 1.383A 1.581 +.135 1.446 3050 ---- 1.527B 1.346A 1.346A 1.538 +.132 1.406 3075 ---- 1.485B 1.304A 1.304A 1.496 +.129 1.367 3100 ---- 1.444B 1.269A 1.269A 1.455 +.125 1.330 1 3125 ---- 1.405B 1.236A 1.236A 1.416 +.122 1.294 3150 ---- 1.368B 1.203A 1.203A 1.379 +.120 1.259 3175 ---- 1.337B 1.172A 1.172A 1.343 +.117 1.226 3200 ---- 1.302B 1.142A 1.142A 1.308 +.115 1.193 3225 ---- 1.268B 1.113A 1.113A 1.274 +.112 1.162 3250 ---- 1.236B 1.085A 1.085A 1.242 +.110 1.132 3275 ---- 1.204B 1.058A 1.058A 1.211 +.108 1.103 3300 ---- 1.173B 1.032A 1.032A 1.180 +.105 1.075 26 3325 ---- 1.144B 1.007A 1.144B 1.151 +.103 1.048 3350 ---- 1.115B .983A 1.115B 1.123 +.101 1.022 3375 ---- 1.088B .960A 1.088B 1.096 +.099 .997 3400 ---- 1.061B .937A 1.061B 1.070 +.097 .973 3425 ---- 1.036B .915A 1.036B 1.044 +.095 .949 3450 ---- 1.011B .894A 1.011B 1.020 +.093 .927 3475 ---- .986B .874A .874A .996 +.091 .905 3500 ---- .963B .854A .963B .973 +.090 .883 1087 3525 ---- .940B .835A .835A .951 +.088 .863 3550 ---- .919B .816A .816A .929 +.086 .843 3575 ---- .897B .798A .798A .908 +.084 .824 3600 ---- .877B .781A .781A .888 +.083 .805 60 3625 ---- .857B .764A .764A .868 +.081 .787 3650 ---- .838B .748A .748A .849 +.079 .770 2 3675 ---- .819B .732A .732A .831 +.078 .753 3700 ---- .801B .717A .717A .813 +.077 .736 3725 ---- .783B .702A .702A .796 +.075 .721 3750 ---- .766B .688A .688A .779 +.074 .705 3775 ---- .750B .674A .674A .763 +.073 .690 3800 ---- .734B .660A .660A .747 +.071 .676 3825 ---- .718B .647A .647A .732 +.070 .662 3850 ---- .703B .634A .634A .717 +.069 .648 3875 ---- .689B .622A .622A .702 +.067 .635 3900 ---- .674B .610A .610A .688 +.066 .622 3925 ---- .661B .598A .598A .675 +.065 .610 3950 ---- .647B .587A .587A .661 +.064 .597 3975 ---- .634B .576A .576A .649 +.063 .586 4000 ---- .630B .565A .565A .636 +.062 .574 463 4025 ---- .609B .555A .555A .624 +.061 .563 4050 ---- .597B .545A .545A .612 +.060 .552 4075 ---- .585B .535A .535A .601 +.059 .542 4500 ---- .428B ---- .428B .445 +.044 .401 1 5000 ---- .311B ---- .311B .327 +.031 .296 49 6000 ---- .181B ---- .181B .195 +.015 .180 7000 ---- ---- ---- ---- .126 +.006 .120 3 725 ---- ---- ---- ---- 18.009 +.368 17.641 750 ---- ---- ---- ---- 17.759 +.368 17.391 7500 ---- ---- ---- ---- .103 +.002 .101 775 ---- ---- ---- ---- 17.509 +.368 17.141 800 ---- ---- ---- ---- 17.259 +.368 16.891 8000 ---- ---- ---- ---- .085 UNCH .085 825 ---- ---- ---- ---- 17.009 +.368 16.641 850 ---- ---- ---- ---- 16.759 +.368 16.391 875 ---- ---- ---- ---- 16.509 +.368 16.141 900 ---- ---- ---- ---- 16.259 +.368 15.891 9000 ---- ---- .059A .059A .059 -.005 .064 925 ---- ---- ---- ---- 16.009 +.368 15.641 950 ---- ---- ---- ---- 15.759 +.368 15.391 975 ---- ---- ---- ---- 15.509 +.368 15.141 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.758 +.370 15.388 1025 ---- ---- ---- ---- 15.508 +.370 15.138 1050 ---- ---- ---- ---- 15.258 +.370 14.888 1075 ---- ---- ---- ---- 15.008 +.370 14.638 1100 ---- ---- ---- ---- 14.758 +.370 14.388 1125 ---- ---- ---- ---- 14.508 +.370 14.138 1150 ---- ---- ---- ---- 14.258 +.370 13.888 1175 ---- ---- ---- ---- 14.008 +.370 13.638 1200 ---- ---- ---- ---- 13.758 +.370 13.388 1225 ---- ---- ---- ---- 13.508 +.370 13.138 1250 ---- ---- ---- ---- 13.258 +.370 12.888 1275 ---- ---- ---- ---- 13.008 +.370 12.638 1300 ---- ---- ---- ---- 12.758 +.370 12.388 1325 ---- ---- ---- ---- 12.508 +.370 12.138 1350 ---- ---- ---- ---- 12.258 +.368 11.890 1375 ---- ---- ---- ---- 12.010 +.367 11.643 1400 ---- ---- ---- ---- 11.763 +.364 11.399 1425 ---- ---- ---- ---- 11.519 +.361 11.158 1450 ---- ---- ---- ---- 11.277 +.359 10.918 1475 ---- ---- ---- ---- 11.037 +.357 10.680 1500 ---- ---- ---- ---- 10.800 +.355 10.445 1525 ---- ---- ---- ---- 10.564 +.352 10.212 1550 ---- ---- ---- ---- 10.331 +.350 9.981 1575 ---- ---- ---- ---- 10.100 +.348 9.752 1600 ---- ---- ---- ---- 9.871 +.345 9.526 1625 ---- ---- ---- ---- 9.645 +.343 9.302 1650 ---- ---- ---- ---- 9.421 +.340 9.081 1675 ---- ---- ---- ---- 9.199 +.336 8.863 1700 ---- ---- ---- ---- 8.981 +.334 8.647 1725 ---- ---- ---- ---- 8.765 +.331 8.434 1750 ---- ---- ---- ---- 8.553 +.328 8.225 1775 ---- ---- ---- ---- 8.343 +.325 8.018 1800 ---- ---- ---- ---- 8.137 +.322 7.815 1825 ---- ---- ---- ---- 7.934 +.318 7.616 1850 ---- ---- ---- ---- 7.735 +.315 7.420 1875 ---- ---- ---- ---- 7.540 +.311 7.229 1900 ---- ---- ---- ---- 7.348 +.307 7.041 1925 ---- ---- ---- ---- 7.161 +.304 6.857 1950 ---- ---- ---- ---- 6.978 +.300 6.678 1975 ---- ---- ---- ---- 6.799 +.296 6.503 2000 ---- ---- ---- ---- 6.625 +.292 6.333 2025 ---- ---- ---- ---- 6.455 +.288 6.167 2050 ---- ---- ---- ---- 6.290 +.284 6.006 2075 ---- ---- ---- ---- 6.129 +.279 5.850 2100 ---- ---- ---- ---- 5.973 +.275 5.698 2125 ---- ---- ---- ---- 5.822 +.271 5.551 2150 ---- ---- ---- ---- 5.676 +.267 5.409 2175 ---- ---- ---- ---- 5.534 +.262 5.272 2200 ---- ---- ---- ---- 5.398 +.259 5.139 2225 ---- ---- ---- ---- 5.266 +.254 5.012 2250 ---- ---- ---- ---- 5.139 +.250 4.889 2275 ---- ---- ---- ---- 5.016 +.246 4.770 2300 ---- ---- ---- ---- 4.899 +.243 4.656 2325 ---- ---- ---- ---- 4.785 +.238 4.547 2350 ---- ---- ---- ---- 4.677 +.235 4.442 2375 ---- ---- ---- ---- 4.572 +.231 4.341 2400 ---- ---- ---- ---- 4.471 +.227 4.244 2425 ---- ---- ---- ---- 4.373 +.223 4.150 2450 ---- ---- ---- ---- 4.279 +.220 4.059 2475 ---- ---- ---- ---- 4.188 +.216 3.972 2500 ---- ---- ---- ---- 4.100 +.213 3.887 2525 ---- ---- ---- ---- 4.014 +.209 3.805 2550 ---- ---- ---- ---- 3.930 +.205 3.725 2575 ---- ---- ---- ---- 3.848 +.201 3.647 2600 ---- ---- ---- ---- 3.767 +.196 3.571 2625 ---- ---- ---- ---- 3.689 +.193 3.496 2650 ---- ---- ---- ---- 3.611 +.188 3.423 2675 ---- ---- ---- ---- 3.535 +.184 3.351 2700 ---- ---- ---- ---- 3.461 +.181 3.280 2725 ---- ---- ---- ---- 3.388 +.178 3.210 2750 ---- ---- ---- ---- 3.317 +.175 3.142 2775 ---- ---- ---- ---- 3.247 +.173 3.074 2800 ---- ---- ---- ---- 3.179 +.171 3.008 2825 ---- ---- ---- ---- 3.112 +.168 2.944 2850 ---- ---- ---- ---- 3.046 +.165 2.881 2875 ---- ---- ---- ---- 2.982 +.163 2.819 2900 ---- ---- ---- ---- 2.920 +.161 2.759 2925 ---- ---- ---- ---- 2.859 +.159 2.700 2950 ---- ---- ---- ---- 2.800 +.157 2.643 2975 ---- ---- ---- ---- 2.742 +.154 2.588 3000 ---- ---- ---- ---- 2.686 +.151 2.535 3025 ---- ---- ---- ---- 2.632 +.148 2.484 3050 ---- ---- ---- ---- 2.580 +.146 2.434 3075 ---- ---- ---- ---- 2.530 +.144 2.386 3100 ---- ---- ---- ---- 2.482 +.141 2.341 3125 ---- ---- ---- ---- 2.435 +.139 2.296 3150 ---- ---- ---- ---- 2.390 +.136 2.254 3175 ---- ---- ---- ---- 2.347 +.134 2.213 3200 ---- ---- ---- ---- 2.306 +.132 2.174 3225 ---- ---- ---- ---- 2.266 +.130 2.136 3250 ---- ---- ---- ---- 2.227 +.128 2.099 3275 ---- ---- ---- ---- 2.190 +.126 2.064 3300 ---- ---- ---- ---- 2.154 +.124 2.030 3325 ---- ---- ---- ---- 2.120 +.122 1.998 3350 ---- ---- ---- ---- 2.087 +.121 1.966 3375 ---- ---- ---- ---- 2.055 +.119 1.936 3400 ---- ---- ---- ---- 2.024 +.117 1.907 3425 ---- ---- ---- ---- 1.994 +.115 1.879 3450 ---- ---- ---- ---- 1.965 +.114 1.851 3475 ---- ---- ---- ---- 1.937 +.112 1.825 3500 ---- ---- ---- ---- 1.910 +.110 1.800 3525 ---- ---- ---- ---- 1.884 +.109 1.775 3550 ---- ---- ---- ---- 1.859 +.108 1.751 3575 ---- ---- ---- ---- 1.835 +.107 1.728 3600 ---- ---- ---- ---- 1.811 +.105 1.706 3625 ---- ---- ---- ---- 1.788 +.103 1.685 3650 ---- ---- ---- ---- 1.766 +.102 1.664 3675 ---- ---- ---- ---- 1.744 +.101 1.643 3700 ---- ---- ---- ---- 1.723 +.100 1.623 3725 ---- ---- ---- ---- 1.703 +.099 1.604 3750 ---- ---- ---- ---- 1.683 +.097 1.586 3775 ---- ---- ---- ---- 1.664 +.097 1.567 3800 ---- ---- ---- ---- 1.645 +.095 1.550 3825 ---- ---- ---- ---- 1.627 +.094 1.533 3850 ---- ---- ---- ---- 1.609 +.093 1.516 3875 ---- ---- ---- ---- 1.592 +.092 1.500 3900 ---- ---- ---- ---- 1.575 +.090 1.485 3925 ---- ---- ---- ---- 1.559 +.090 1.469 3950 ---- ---- ---- ---- 1.543 +.088 1.455 3975 ---- ---- ---- ---- 1.528 +.088 1.440 4000 ---- ---- ---- ---- 1.513 +.087 1.426 4025 ---- ---- ---- ---- 1.499 +.086 1.413 4050 ---- ---- ---- ---- 1.485 +.085 1.400 4075 ---- ---- ---- ---- 1.471 +.084 1.387 4100 ---- ---- ---- ---- 1.458 +.084 1.374 725 ---- ---- ---- ---- 18.508 +.370 18.138 750 ---- ---- ---- ---- 18.258 +.370 17.888 775 ---- ---- ---- ---- 18.008 +.370 17.638 800 ---- ---- ---- ---- 17.758 +.370 17.388 825 ---- ---- ---- ---- 17.508 +.370 17.138 850 ---- ---- ---- ---- 17.258 +.370 16.888 875 ---- ---- ---- ---- 17.008 +.370 16.638 900 ---- ---- ---- ---- 16.758 +.370 16.388 925 ---- ---- ---- ---- 16.508 +.370 16.138 950 ---- ---- ---- ---- 16.258 +.370 15.888 975 ---- ---- ---- ---- 16.008 +.370 15.638 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 16.190 +.370 15.820 1025 ---- ---- ---- ---- 15.940 +.370 15.570 1050 ---- ---- ---- ---- 15.690 +.370 15.320 1075 ---- ---- ---- ---- 15.440 +.370 15.070 1100 ---- ---- ---- ---- 15.190 +.370 14.820 1125 ---- ---- ---- ---- 14.940 +.370 14.570 1150 ---- ---- ---- ---- 14.691 +.368 14.323 1175 ---- ---- ---- ---- 14.443 +.366 14.077 1200 ---- ---- ---- ---- 14.197 +.365 13.832 1225 ---- ---- ---- ---- 13.953 +.363 13.590 1250 ---- ---- ---- ---- 13.710 +.361 13.349 1275 ---- ---- ---- ---- 13.469 +.360 13.109 1300 ---- ---- ---- ---- 13.229 +.358 12.871 1325 ---- ---- ---- ---- 12.991 +.357 12.634 1350 ---- ---- ---- ---- 12.754 +.355 12.399 1375 ---- ---- ---- ---- 12.518 +.353 12.165 1400 ---- ---- ---- ---- 12.283 +.351 11.932 1425 ---- ---- ---- ---- 12.050 +.349 11.701 1450 ---- ---- ---- ---- 11.818 +.348 11.470 1475 ---- ---- ---- ---- 11.587 +.346 11.241 1500 ---- ---- ---- ---- 11.357 +.343 11.014 1525 ---- ---- ---- ---- 11.129 +.342 10.787 1550 ---- ---- ---- ---- 10.902 +.340 10.562 1575 ---- ---- ---- ---- 10.677 +.338 10.339 1600 ---- ---- ---- ---- 10.453 +.335 10.118 1625 ---- ---- ---- ---- 10.232 +.333 9.899 1650 ---- ---- ---- ---- 10.013 +.331 9.682 1675 ---- ---- ---- ---- 9.796 +.328 9.468 1700 ---- ---- ---- ---- 9.582 +.325 9.257 1725 ---- ---- ---- ---- 9.372 +.323 9.049 1750 ---- ---- ---- ---- 9.164 +.320 8.844 1775 ---- ---- ---- ---- 8.961 +.318 8.643 1800 ---- ---- ---- ---- 8.761 +.315 8.446 1825 ---- ---- ---- ---- 8.564 +.312 8.252 1850 ---- ---- ---- ---- 8.372 +.309 8.063 1875 ---- ---- ---- ---- 8.184 +.306 7.878 1900 ---- ---- ---- ---- 8.000 +.303 7.697 1925 ---- ---- ---- ---- 7.820 +.300 7.520 1950 ---- ---- ---- ---- 7.644 +.296 7.348 1975 ---- ---- ---- ---- 7.472 +.293 7.179 2000 ---- ---- ---- ---- 7.305 +.290 7.015 2025 ---- ---- ---- ---- 7.142 +.286 6.856 2050 ---- ---- ---- ---- 6.983 +.283 6.700 2075 ---- ---- ---- ---- 6.828 +.279 6.549 2100 ---- ---- ---- ---- 6.678 +.276 6.402 2125 ---- ---- ---- ---- 6.531 +.272 6.259 2150 ---- ---- ---- ---- 6.389 +.268 6.121 2175 ---- ---- ---- ---- 6.251 +.264 5.987 2200 ---- ---- ---- ---- 6.117 +.261 5.856 2225 ---- ---- ---- ---- 5.987 +.257 5.730 2250 ---- ---- ---- ---- 5.861 +.254 5.607 2275 ---- ---- ---- ---- 5.739 +.251 5.488 2300 ---- ---- ---- ---- 5.620 +.247 5.373 2325 ---- ---- ---- ---- 5.505 +.243 5.262 2350 ---- ---- ---- ---- 5.393 +.239 5.154 2375 ---- ---- ---- ---- 5.285 +.236 5.049 2400 ---- ---- ---- ---- 5.180 +.233 4.947 2425 ---- ---- ---- ---- 5.078 +.229 4.849 2450 ---- ---- ---- ---- 4.980 +.227 4.753 2475 ---- ---- ---- ---- 4.884 +.223 4.661 2500 ---- ---- ---- ---- 4.791 +.220 4.571 2525 ---- ---- ---- ---- 4.701 +.217 4.484 2550 ---- ---- ---- ---- 4.613 +.214 4.399 2575 ---- ---- ---- ---- 4.528 +.211 4.317 2600 ---- ---- ---- ---- 4.445 +.208 4.237 2625 ---- ---- ---- ---- 4.364 +.204 4.160 2650 ---- ---- ---- ---- 4.285 +.201 4.084 2675 ---- ---- ---- ---- 4.209 +.198 4.011 2700 ---- ---- ---- ---- 4.134 +.195 3.939 2725 ---- ---- ---- ---- 4.061 +.191 3.870 2750 ---- ---- ---- ---- 3.990 +.188 3.802 2775 ---- ---- ---- ---- 3.921 +.185 3.736 2800 ---- ---- ---- ---- 3.854 +.183 3.671 2825 ---- ---- ---- ---- 3.789 +.180 3.609 2850 ---- ---- ---- ---- 3.726 +.178 3.548 2875 ---- ---- ---- ---- 3.664 +.176 3.488 2900 ---- ---- ---- ---- 3.604 +.173 3.431 2925 ---- ---- ---- ---- 3.546 +.171 3.375 2950 ---- ---- ---- ---- 3.490 +.169 3.321 2975 ---- ---- ---- ---- 3.436 +.167 3.269 3000 ---- ---- ---- ---- 3.383 +.165 3.218 3025 ---- ---- ---- ---- 3.332 +.163 3.169 3050 ---- ---- ---- ---- 3.283 +.162 3.121 3075 ---- ---- ---- ---- 3.235 +.159 3.076 3100 ---- ---- ---- ---- 3.189 +.158 3.031 3125 ---- ---- ---- ---- 3.145 +.156 2.989 3150 ---- ---- ---- ---- 3.102 +.154 2.948 3175 ---- ---- ---- ---- 3.060 +.152 2.908 3200 ---- ---- ---- ---- 3.020 +.150 2.870 3225 ---- ---- ---- ---- 2.982 +.149 2.833 3250 ---- ---- ---- ---- 2.944 +.147 2.797 3275 ---- ---- ---- ---- 2.908 +.145 2.763 3300 ---- ---- ---- ---- 2.872 +.143 2.729 3325 ---- ---- ---- ---- 2.838 +.142 2.696 3350 ---- ---- ---- ---- 2.804 +.139 2.665 3375 ---- ---- ---- ---- 2.772 +.138 2.634 3400 ---- ---- ---- ---- 2.740 +.136 2.604 3425 ---- ---- ---- ---- 2.709 +.135 2.574 3450 ---- ---- ---- ---- 2.679 +.134 2.545 3475 ---- ---- ---- ---- 2.649 +.132 2.517 3500 ---- ---- ---- ---- 2.620 +.130 2.490 3525 ---- ---- ---- ---- 2.591 +.129 2.462 3550 ---- ---- ---- ---- 2.563 +.127 2.436 3575 ---- ---- ---- ---- 2.535 +.126 2.409 3600 ---- ---- ---- ---- 2.507 +.124 2.383 3625 ---- ---- ---- ---- 2.480 +.123 2.357 3650 ---- ---- ---- ---- 2.453 +.122 2.331 3675 ---- ---- ---- ---- 2.426 +.120 2.306 3700 ---- ---- ---- ---- 2.399 +.119 2.280 3725 ---- ---- ---- ---- 2.373 +.118 2.255 3750 ---- ---- ---- ---- 2.347 +.117 2.230 3775 ---- ---- ---- ---- 2.321 +.115 2.206 3800 ---- ---- ---- ---- 2.296 +.115 2.181 3825 ---- ---- ---- ---- 2.270 +.113 2.157 3850 ---- ---- ---- ---- 2.245 +.112 2.133 3875 ---- ---- ---- ---- 2.221 +.111 2.110 3900 ---- ---- ---- ---- 2.197 +.110 2.087 3925 ---- ---- ---- ---- 2.173 +.109 2.064 3950 ---- ---- ---- ---- 2.149 +.107 2.042 3975 ---- ---- ---- ---- 2.126 +.106 2.020 4000 ---- ---- ---- ---- 2.103 +.105 1.998 4025 ---- ---- ---- ---- 2.081 +.104 1.977 4050 ---- ---- ---- ---- 2.059 +.103 1.956 4075 ---- ---- ---- ---- 2.038 +.103 1.935 4100 ---- ---- ---- ---- 2.017 +.102 1.915 725 ---- ---- ---- ---- 18.940 +.370 18.570 750 ---- ---- ---- ---- 18.690 +.370 18.320 775 ---- ---- ---- ---- 18.440 +.370 18.070 800 ---- ---- ---- ---- 18.190 +.370 17.820 825 ---- ---- ---- ---- 17.940 +.370 17.570 850 ---- ---- ---- ---- 17.690 +.370 17.320 875 ---- ---- ---- ---- 17.440 +.370 17.070 900 ---- ---- ---- ---- 17.190 +.370 16.820 925 ---- ---- ---- ---- 16.940 +.370 16.570 950 ---- ---- ---- ---- 16.690 +.370 16.320 975 ---- ---- ---- ---- 16.440 +.370 16.070 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.354 +.368 15.986 1025 ---- ---- ---- ---- 16.107 +.367 15.740 1050 ---- ---- ---- ---- 15.862 +.365 15.497 1075 ---- ---- ---- ---- 15.619 +.364 15.255 1100 ---- ---- ---- ---- 15.378 +.362 15.016 1125 ---- ---- ---- ---- 15.138 +.360 14.778 1150 ---- ---- ---- ---- 14.901 +.359 14.542 1175 ---- ---- ---- ---- 14.665 +.358 14.307 1200 ---- ---- ---- ---- 14.430 +.356 14.074 1225 ---- ---- ---- ---- 14.197 +.354 13.843 1250 ---- ---- ---- ---- 13.965 +.352 13.613 1275 ---- ---- ---- ---- 13.735 +.351 13.384 1300 ---- ---- ---- ---- 13.505 +.349 13.156 1325 ---- ---- ---- ---- 13.277 +.347 12.930 1350 ---- ---- ---- ---- 13.051 +.346 12.705 1375 ---- ---- ---- ---- 12.825 +.344 12.481 1400 ---- ---- ---- ---- 12.600 +.342 12.258 1425 ---- ---- ---- ---- 12.377 +.341 12.036 1450 ---- ---- ---- ---- 12.154 +.339 11.815 1475 ---- ---- ---- ---- 11.933 +.337 11.596 1500 ---- ---- ---- ---- 11.712 +.335 11.377 1525 ---- ---- ---- ---- 11.493 +.333 11.160 1550 ---- ---- ---- ---- 11.275 +.331 10.944 1575 ---- ---- ---- ---- 11.058 +.329 10.729 1600 ---- ---- ---- ---- 10.844 +.328 10.516 1625 ---- ---- ---- ---- 10.631 +.326 10.305 1650 ---- ---- ---- ---- 10.420 +.323 10.097 1675 ---- ---- ---- ---- 10.211 +.321 9.890 1700 ---- ---- ---- ---- 10.006 +.319 9.687 1725 ---- ---- ---- ---- 9.803 +.317 9.486 1750 ---- ---- ---- ---- 9.603 +.314 9.289 1775 ---- ---- ---- ---- 9.407 +.311 9.096 1800 ---- ---- ---- ---- 9.215 +.309 8.906 1825 ---- ---- ---- ---- 9.026 +.306 8.720 1850 ---- ---- ---- ---- 8.842 +.304 8.538 1875 ---- ---- ---- ---- 8.661 +.300 8.361 1900 ---- ---- ---- ---- 8.485 +.298 8.187 1925 ---- ---- ---- ---- 8.313 +.295 8.018 1950 ---- ---- ---- ---- 8.145 +.292 7.853 1975 ---- ---- ---- ---- 7.981 +.288 7.693 2000 ---- ---- ---- ---- 7.822 +.286 7.536 2025 ---- ---- ---- ---- 7.667 +.283 7.384 2050 ---- ---- ---- ---- 7.516 +.279 7.237 2075 ---- ---- ---- ---- 7.370 +.277 7.093 2100 ---- ---- ---- ---- 7.227 +.273 6.954 2125 ---- ---- ---- ---- 7.089 +.270 6.819 2150 ---- ---- ---- ---- 6.955 +.267 6.688 2175 ---- ---- ---- ---- 6.825 +.263 6.562 2200 ---- ---- ---- ---- 6.699 +.260 6.439 2225 ---- ---- ---- ---- 6.577 +.257 6.320 2250 ---- ---- ---- ---- 6.458 +.254 6.204 2275 ---- ---- ---- ---- 6.343 +.251 6.092 2300 ---- ---- ---- ---- 6.232 +.248 5.984 2325 ---- ---- ---- ---- 6.124 +.246 5.878 2350 ---- ---- ---- ---- 6.018 +.242 5.776 2375 ---- ---- ---- ---- 5.916 +.239 5.677 2400 ---- ---- ---- ---- 5.817 +.237 5.580 2425 ---- ---- ---- ---- 5.721 +.234 5.487 2450 ---- ---- ---- ---- 5.627 +.231 5.396 2475 ---- ---- ---- ---- 5.536 +.228 5.308 2500 ---- ---- ---- ---- 5.448 +.226 5.222 2525 ---- ---- ---- ---- 5.362 +.224 5.138 2550 ---- ---- ---- ---- 5.278 +.221 5.057 2575 ---- ---- ---- ---- 5.196 +.218 4.978 2600 ---- ---- ---- ---- 5.116 +.215 4.901 2625 ---- ---- ---- ---- 5.039 +.212 4.827 2650 ---- ---- ---- ---- 4.963 +.209 4.754 2675 ---- ---- ---- ---- 4.889 +.206 4.683 2700 ---- ---- ---- ---- 4.816 +.202 4.614 2725 ---- ---- ---- ---- 4.746 +.200 4.546 2750 ---- ---- ---- ---- 4.677 +.197 4.480 2775 ---- ---- ---- ---- 4.610 +.194 4.416 2800 ---- ---- ---- ---- 4.545 +.192 4.353 2825 ---- ---- ---- ---- 4.481 +.189 4.292 2850 ---- ---- ---- ---- 4.419 +.187 4.232 2875 ---- ---- ---- ---- 4.359 +.185 4.174 2900 ---- ---- ---- ---- 4.300 +.183 4.117 2925 ---- ---- ---- ---- 4.243 +.181 4.062 2950 ---- ---- ---- ---- 4.188 +.180 4.008 2975 ---- ---- ---- ---- 4.134 +.178 3.956 3000 ---- ---- ---- ---- 4.082 +.176 3.906 3025 ---- ---- ---- ---- 4.031 +.174 3.857 3050 ---- ---- ---- ---- 3.982 +.173 3.809 3075 ---- ---- ---- ---- 3.935 +.171 3.764 3100 ---- ---- ---- ---- 3.889 +.170 3.719 3125 ---- ---- ---- ---- 3.845 +.169 3.676 3150 ---- ---- ---- ---- 3.802 +.167 3.635 3175 ---- ---- ---- ---- 3.761 +.166 3.595 3200 ---- ---- ---- ---- 3.721 +.164 3.557 3225 ---- ---- ---- ---- 3.682 +.162 3.520 3250 ---- ---- ---- ---- 3.644 +.160 3.484 3275 ---- ---- ---- ---- 3.608 +.159 3.449 3300 ---- ---- ---- ---- 3.572 +.157 3.415 3325 ---- ---- ---- ---- 3.538 +.156 3.382 3350 ---- ---- ---- ---- 3.505 +.155 3.350 3375 ---- ---- ---- ---- 3.472 +.153 3.319 3400 ---- ---- ---- ---- 3.441 +.152 3.289 3425 ---- ---- ---- ---- 3.410 +.151 3.259 3450 ---- ---- ---- ---- 3.379 +.149 3.230 3475 ---- ---- ---- ---- 3.350 +.148 3.202 3500 ---- ---- ---- ---- 3.321 +.147 3.174 3525 ---- ---- ---- ---- 3.292 +.145 3.147 3550 ---- ---- ---- ---- 3.264 +.144 3.120 3575 ---- ---- ---- ---- 3.236 +.142 3.094 3600 ---- ---- ---- ---- 3.209 +.141 3.068 3625 ---- ---- ---- ---- 3.182 +.140 3.042 3650 ---- ---- ---- ---- 3.156 +.139 3.017 3675 ---- ---- ---- ---- 3.130 +.138 2.992 3700 ---- ---- ---- ---- 3.104 +.136 2.968 3725 ---- ---- ---- ---- 3.079 +.135 2.944 3750 ---- ---- ---- ---- 3.054 +.134 2.920 3775 ---- ---- ---- ---- 3.030 +.133 2.897 3800 ---- ---- ---- ---- 3.006 +.132 2.874 3825 ---- ---- ---- ---- 2.983 +.131 2.852 3850 ---- ---- ---- ---- 2.960 +.130 2.830 3875 ---- ---- ---- ---- 2.937 +.129 2.808 3900 ---- ---- ---- ---- 2.915 +.128 2.787 3925 ---- ---- ---- ---- 2.893 +.127 2.766 3950 ---- ---- ---- ---- 2.872 +.126 2.746 3975 ---- ---- ---- ---- 2.851 +.125 2.726 4000 ---- ---- ---- ---- 2.831 +.125 2.706 4025 ---- ---- ---- ---- 2.811 +.124 2.687 4050 ---- ---- ---- ---- 2.791 +.122 2.669 4075 ---- ---- ---- ---- 2.772 +.122 2.650 4100 ---- ---- ---- ---- 2.753 +.121 2.632 4125 ---- ---- ---- ---- 2.735 +.120 2.615 925 ---- ---- ---- ---- 17.103 +.370 16.733 950 ---- ---- ---- ---- 16.853 +.370 16.483 975 ---- ---- ---- ---- 16.603 +.370 16.233 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.476 +.365 16.111 1025 ---- ---- ---- ---- 16.235 +.364 15.871 1050 ---- ---- ---- ---- 15.996 +.363 15.633 1075 ---- ---- ---- ---- 15.758 +.361 15.397 1100 ---- ---- ---- ---- 15.523 +.360 15.163 1125 ---- ---- ---- ---- 15.289 +.358 14.931 1150 ---- ---- ---- ---- 15.057 +.357 14.700 1175 ---- ---- ---- ---- 14.827 +.356 14.471 1200 ---- ---- ---- ---- 14.598 +.354 14.244 1225 ---- ---- ---- ---- 14.371 +.353 14.018 1250 ---- ---- ---- ---- 14.145 +.351 13.794 1275 ---- ---- ---- ---- 13.920 +.349 13.571 1300 ---- ---- ---- ---- 13.697 +.348 13.349 1325 ---- ---- ---- ---- 13.475 +.346 13.129 1350 ---- ---- ---- ---- 13.254 +.344 12.910 1375 ---- ---- ---- ---- 13.034 +.342 12.692 1400 ---- ---- ---- ---- 12.815 +.340 12.475 1425 ---- ---- ---- ---- 12.598 +.339 12.259 1450 ---- ---- ---- ---- 12.381 +.336 12.045 1475 ---- ---- ---- ---- 12.166 +.335 11.831 1500 ---- ---- ---- ---- 11.951 +.332 11.619 1525 ---- ---- ---- ---- 11.738 +.331 11.407 1550 ---- ---- ---- ---- 11.526 +.328 11.198 1575 ---- ---- ---- ---- 11.316 +.327 10.989 1600 ---- ---- ---- ---- 11.107 +.324 10.783 1625 ---- ---- ---- ---- 10.900 +.322 10.578 1650 ---- ---- ---- ---- 10.696 +.320 10.376 1675 ---- ---- ---- ---- 10.493 +.317 10.176 1700 ---- ---- ---- ---- 10.294 +.316 9.978 1725 ---- ---- ---- ---- 10.097 +.313 9.784 1750 ---- ---- ---- ---- 9.903 +.311 9.592 1775 ---- ---- ---- ---- 9.713 +.308 9.405 1800 ---- ---- ---- ---- 9.527 +.306 9.221 1825 ---- ---- ---- ---- 9.344 +.303 9.041 1850 ---- ---- ---- ---- 9.165 +.301 8.864 1875 ---- ---- ---- ---- 8.990 +.298 8.692 1900 ---- ---- ---- ---- 8.820 +.296 8.524 1925 ---- ---- ---- ---- 8.653 +.293 8.360 1950 ---- ---- ---- ---- 8.491 +.290 8.201 1975 ---- ---- ---- ---- 8.333 +.288 8.045 2000 ---- ---- ---- ---- 8.179 +.284 7.895 2025 ---- ---- ---- ---- 8.030 +.282 7.748 2050 ---- ---- ---- ---- 7.885 +.279 7.606 2075 ---- ---- ---- ---- 7.744 +.276 7.468 2100 ---- ---- ---- ---- 7.607 +.273 7.334 2125 ---- ---- ---- ---- 7.475 +.270 7.205 2150 ---- ---- ---- ---- 7.346 +.267 7.079 2175 ---- ---- ---- ---- 7.221 +.264 6.957 2200 ---- ---- ---- ---- 7.100 +.262 6.838 2225 ---- ---- ---- ---- 6.982 +.258 6.724 2250 ---- ---- ---- ---- 6.868 +.256 6.612 2275 ---- ---- ---- ---- 6.757 +.253 6.504 2300 ---- ---- ---- ---- 6.648 +.249 6.399 2325 ---- ---- ---- ---- 6.543 +.247 6.296 2350 ---- ---- ---- ---- 6.440 +.244 6.196 2375 ---- ---- ---- ---- 6.340 +.241 6.099 2400 ---- ---- ---- ---- 6.242 +.238 6.004 2425 ---- ---- ---- ---- 6.147 +.236 5.911 2450 ---- ---- ---- ---- 6.054 +.233 5.821 2475 ---- ---- ---- ---- 5.963 +.230 5.733 2500 ---- ---- ---- ---- 5.875 +.228 5.647 2525 ---- ---- ---- ---- 5.789 +.225 5.564 2550 ---- ---- ---- ---- 5.705 +.223 5.482 2575 ---- ---- ---- ---- 5.624 +.221 5.403 2600 ---- ---- ---- ---- 5.545 +.218 5.327 2625 ---- ---- ---- ---- 5.468 +.216 5.252 2650 ---- ---- ---- ---- 5.393 +.213 5.180 2675 ---- ---- ---- ---- 5.321 +.212 5.109 2700 ---- ---- ---- ---- 5.250 +.209 5.041 2725 ---- ---- ---- ---- 5.182 +.207 4.975 2750 ---- ---- ---- ---- 5.116 +.205 4.911 2775 ---- ---- ---- ---- 5.053 +.204 4.849 2800 ---- ---- ---- ---- 4.991 +.202 4.789 2825 ---- ---- ---- ---- 4.931 +.200 4.731 2850 ---- ---- ---- ---- 4.872 +.197 4.675 2875 ---- ---- ---- ---- 4.816 +.195 4.621 2900 ---- ---- ---- ---- 4.762 +.194 4.568 2925 ---- ---- ---- ---- 4.709 +.191 4.518 2950 ---- ---- ---- ---- 4.658 +.190 4.468 2975 ---- ---- ---- ---- 4.608 +.187 4.421 3000 ---- ---- ---- ---- 4.560 +.185 4.375 3025 ---- ---- ---- ---- 4.514 +.184 4.330 3050 ---- ---- ---- ---- 4.469 +.182 4.287 3075 ---- ---- ---- ---- 4.425 +.180 4.245 3100 ---- ---- ---- ---- 4.383 +.178 4.205 3125 ---- ---- ---- ---- 4.342 +.176 4.166 3150 ---- ---- ---- ---- 4.303 +.175 4.128 3175 ---- ---- ---- ---- 4.264 +.173 4.091 3200 ---- ---- ---- ---- 4.227 +.172 4.055 3225 ---- ---- ---- ---- 4.191 +.171 4.020 3250 ---- ---- ---- ---- 4.155 +.169 3.986 3275 ---- ---- ---- ---- 4.121 +.167 3.954 3300 ---- ---- ---- ---- 4.088 +.167 3.921 3325 ---- ---- ---- ---- 4.055 +.165 3.890 3350 ---- ---- ---- ---- 4.023 +.164 3.859 3375 ---- ---- ---- ---- 3.992 +.163 3.829 3400 ---- ---- ---- ---- 3.961 +.161 3.800 3425 ---- ---- ---- ---- 3.931 +.160 3.771 3450 ---- ---- ---- ---- 3.901 +.159 3.742 3475 ---- ---- ---- ---- 3.872 +.158 3.714 3500 ---- ---- ---- ---- 3.843 +.157 3.686 3525 ---- ---- ---- ---- 3.814 +.155 3.659 3550 ---- ---- ---- ---- 3.786 +.154 3.632 3575 ---- ---- ---- ---- 3.758 +.153 3.605 3600 ---- ---- ---- ---- 3.730 +.152 3.578 3625 ---- ---- ---- ---- 3.702 +.151 3.551 3650 ---- ---- ---- ---- 3.674 +.149 3.525 3675 ---- ---- ---- ---- 3.647 +.149 3.498 3700 ---- ---- ---- ---- 3.620 +.148 3.472 3725 ---- ---- ---- ---- 3.593 +.146 3.447 3750 ---- ---- ---- ---- 3.567 +.146 3.421 3775 ---- ---- ---- ---- 3.540 +.144 3.396 3800 ---- ---- ---- ---- 3.514 +.143 3.371 3825 ---- ---- ---- ---- 3.488 +.142 3.346 3850 ---- ---- ---- ---- 3.463 +.142 3.321 3875 ---- ---- ---- ---- 3.438 +.141 3.297 3900 ---- ---- ---- ---- 3.413 +.140 3.273 3925 ---- ---- ---- ---- 3.388 +.138 3.250 3950 ---- ---- ---- ---- 3.364 +.137 3.227 3975 ---- ---- ---- ---- 3.340 +.136 3.204 4000 ---- ---- ---- ---- 3.317 +.136 3.181 4025 ---- ---- ---- ---- 3.294 +.135 3.159 4050 ---- ---- ---- ---- 3.271 +.133 3.138 4075 ---- ---- ---- ---- 3.249 +.133 3.116 4100 ---- ---- ---- ---- 3.227 +.132 3.095 4125 ---- ---- ---- ---- 3.206 +.131 3.075 925 ---- ---- ---- ---- 17.215 +.370 16.845 950 ---- ---- ---- ---- 16.966 +.368 16.598 975 ---- ---- ---- ---- 16.720 +.367 16.353 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 17.098 +.361 16.737 1050 ---- ---- ---- ---- 16.869 +.360 16.509 1075 ---- ---- ---- ---- 16.641 +.358 16.283 1100 ---- ---- ---- ---- 16.415 +.357 16.058 1125 ---- ---- ---- ---- 16.190 +.355 15.835 1150 ---- ---- ---- ---- 15.967 +.354 15.613 1175 ---- ---- ---- ---- 15.744 +.352 15.392 1200 ---- ---- ---- ---- 15.524 +.351 15.173 1225 ---- ---- ---- ---- 15.304 +.350 14.954 1250 ---- ---- ---- ---- 15.085 +.348 14.737 1275 ---- ---- ---- ---- 14.868 +.347 14.521 1300 ---- ---- ---- ---- 14.651 +.345 14.306 1325 ---- ---- ---- ---- 14.435 +.343 14.092 1350 ---- ---- ---- ---- 14.220 +.342 13.878 1375 ---- ---- ---- ---- 14.006 +.340 13.666 1400 ---- ---- ---- ---- 13.793 +.339 13.454 1425 ---- ---- ---- ---- 13.581 +.337 13.244 1450 ---- ---- ---- ---- 13.369 +.335 13.034 1475 ---- ---- ---- ---- 13.158 +.333 12.825 1500 ---- ---- ---- ---- 12.948 +.332 12.616 1525 ---- ---- ---- ---- 12.739 +.331 12.408 1550 ---- ---- ---- ---- 12.530 +.329 12.201 1575 ---- ---- ---- ---- 12.321 +.327 11.994 1600 ---- ---- ---- ---- 12.114 +.325 11.789 1625 ---- ---- ---- ---- 11.907 +.323 11.584 1650 ---- ---- ---- ---- 11.702 +.322 11.380 1675 ---- ---- ---- ---- 11.497 +.319 11.178 1700 ---- ---- ---- ---- 11.295 +.317 10.978 1725 ---- ---- ---- ---- 11.094 +.315 10.779 1750 ---- ---- ---- ---- 10.895 +.313 10.582 1775 ---- ---- ---- ---- 10.699 +.311 10.388 1800 ---- ---- ---- ---- 10.505 +.309 10.196 1825 ---- ---- ---- ---- 10.315 +.307 10.008 1850 ---- ---- ---- ---- 10.128 +.305 9.823 1875 ---- ---- ---- ---- 9.944 +.302 9.642 1900 ---- ---- ---- ---- 9.765 +.300 9.465 1925 ---- ---- ---- ---- 9.589 +.297 9.292 1950 ---- ---- ---- ---- 9.418 +.295 9.123 1975 ---- ---- ---- ---- 9.251 +.293 8.958 2000 ---- ---- ---- ---- 9.088 +.290 8.798 2025 ---- ---- ---- ---- 8.931 +.288 8.643 2050 ---- ---- ---- ---- 8.778 +.285 8.493 2075 ---- ---- ---- ---- 8.629 +.282 8.347 2100 ---- ---- ---- ---- 8.486 +.280 8.206 2125 ---- ---- ---- ---- 8.348 +.278 8.070 2150 ---- ---- ---- ---- 8.214 +.275 7.939 2175 ---- ---- ---- ---- 8.084 +.272 7.812 2200 ---- ---- ---- ---- 7.959 +.269 7.690 2225 ---- ---- ---- ---- 7.839 +.267 7.572 2250 ---- ---- ---- ---- 7.722 +.264 7.458 2275 ---- ---- ---- ---- 7.610 +.262 7.348 2300 ---- ---- ---- ---- 7.501 +.259 7.242 2325 ---- ---- ---- ---- 7.395 +.256 7.139 2350 ---- ---- ---- ---- 7.293 +.253 7.040 2375 ---- ---- ---- ---- 7.194 +.251 6.943 2400 ---- ---- ---- ---- 7.098 +.249 6.849 2425 ---- ---- ---- ---- 7.004 +.246 6.758 2450 ---- ---- ---- ---- 6.913 +.244 6.669 2475 ---- ---- ---- ---- 6.823 +.241 6.582 2500 ---- ---- ---- ---- 6.736 +.239 6.497 2525 ---- ---- ---- ---- 6.650 +.236 6.414 2550 ---- ---- ---- ---- 6.567 +.234 6.333 2575 ---- ---- ---- ---- 6.486 +.232 6.254 2600 ---- ---- ---- ---- 6.406 +.229 6.177 2625 ---- ---- ---- ---- 6.329 +.227 6.102 2650 ---- ---- ---- ---- 6.254 +.225 6.029 2675 ---- ---- ---- ---- 6.181 +.223 5.958 2700 ---- ---- ---- ---- 6.110 +.221 5.889 2725 ---- ---- ---- ---- 6.042 +.220 5.822 2750 ---- ---- ---- ---- 5.975 +.218 5.757 2775 ---- ---- ---- ---- 5.911 +.217 5.694 2800 ---- ---- ---- ---- 5.849 +.216 5.633 2825 ---- ---- ---- ---- 5.788 +.213 5.575 2850 ---- ---- ---- ---- 5.730 +.212 5.518 2875 ---- ---- ---- ---- 5.674 +.211 5.463 2900 ---- ---- ---- ---- 5.619 +.209 5.410 2925 ---- ---- ---- ---- 5.567 +.208 5.359 2950 ---- ---- ---- ---- 5.515 +.205 5.310 2975 ---- ---- ---- ---- 5.466 +.203 5.263 3000 ---- ---- ---- ---- 5.418 +.201 5.217 3025 ---- ---- ---- ---- 5.372 +.200 5.172 3050 ---- ---- ---- ---- 5.327 +.198 5.129 3075 ---- ---- ---- ---- 5.284 +.196 5.088 3100 ---- ---- ---- ---- 5.242 +.194 5.048 3125 ---- ---- ---- ---- 5.201 +.192 5.009 3150 ---- ---- ---- ---- 5.162 +.191 4.971 3175 ---- ---- ---- ---- 5.123 +.189 4.934 3200 ---- ---- ---- ---- 5.086 +.187 4.899 3225 ---- ---- ---- ---- 5.050 +.186 4.864 3250 ---- ---- ---- ---- 5.015 +.184 4.831 3275 ---- ---- ---- ---- 4.981 +.183 4.798 3300 ---- ---- ---- ---- 4.947 +.181 4.766 3325 ---- ---- ---- ---- 4.915 +.180 4.735 3350 ---- ---- ---- ---- 4.884 +.179 4.705 3375 ---- ---- ---- ---- 4.854 +.178 4.676 3400 ---- ---- ---- ---- 4.824 +.176 4.648 3425 ---- ---- ---- ---- 4.795 +.175 4.620 3450 ---- ---- ---- ---- 4.768 +.175 4.593 3475 ---- ---- ---- ---- 4.741 +.174 4.567 3500 ---- ---- ---- ---- 4.714 +.172 4.542 3525 ---- ---- ---- ---- 4.689 +.171 4.518 3550 ---- ---- ---- ---- 4.664 +.170 4.494 3575 ---- ---- ---- ---- 4.640 +.169 4.471 3600 ---- ---- ---- ---- 4.617 +.169 4.448 3625 ---- ---- ---- ---- 4.594 +.168 4.426 3650 ---- ---- ---- ---- 4.572 +.167 4.405 3675 ---- ---- ---- ---- 4.551 +.167 4.384 3700 ---- ---- ---- ---- 4.530 +.166 4.364 3725 ---- ---- ---- ---- 4.510 +.165 4.345 3750 ---- ---- ---- ---- 4.490 +.164 4.326 3775 ---- ---- ---- ---- 4.471 +.163 4.308 3800 ---- ---- ---- ---- 4.453 +.163 4.290 3825 ---- ---- ---- ---- 4.435 +.162 4.273 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.265 +.359 16.906 1050 ---- ---- ---- ---- 17.041 +.358 16.683 1075 ---- ---- ---- ---- 16.819 +.357 16.462 1100 ---- ---- ---- ---- 16.598 +.355 16.243 1125 ---- ---- ---- ---- 16.379 +.354 16.025 1150 ---- ---- ---- ---- 16.160 +.353 15.807 1175 ---- ---- ---- ---- 15.943 +.352 15.591 1200 ---- ---- ---- ---- 15.727 +.350 15.377 1225 ---- ---- ---- ---- 15.511 +.348 15.163 1250 ---- ---- ---- ---- 15.297 +.347 14.950 1275 ---- ---- ---- ---- 15.084 +.346 14.738 1300 ---- ---- ---- ---- 14.871 +.344 14.527 1325 ---- ---- ---- ---- 14.659 +.343 14.316 1350 ---- ---- ---- ---- 14.448 +.341 14.107 1375 ---- ---- ---- ---- 14.238 +.340 13.898 1400 ---- ---- ---- ---- 14.028 +.338 13.690 1425 ---- ---- ---- ---- 13.819 +.336 13.483 1450 ---- ---- ---- ---- 13.611 +.335 13.276 1475 ---- ---- ---- ---- 13.403 +.334 13.069 1500 ---- ---- ---- ---- 13.195 +.331 12.864 1525 ---- ---- ---- ---- 12.989 +.330 12.659 1550 ---- ---- ---- ---- 12.782 +.328 12.454 1575 ---- ---- ---- ---- 12.576 +.326 12.250 1600 ---- ---- ---- ---- 12.371 +.324 12.047 1625 ---- ---- ---- ---- 12.167 +.323 11.844 1650 ---- ---- ---- ---- 11.964 +.321 11.643 1675 ---- ---- ---- ---- 11.762 +.319 11.443 1700 ---- ---- ---- ---- 11.562 +.317 11.245 1725 ---- ---- ---- ---- 11.364 +.315 11.049 1750 ---- ---- ---- ---- 11.168 +.313 10.855 1775 ---- ---- ---- ---- 10.975 +.311 10.664 1800 ---- ---- ---- ---- 10.785 +.309 10.476 1825 ---- ---- ---- ---- 10.598 +.306 10.292 1850 ---- ---- ---- ---- 10.415 +.304 10.111 1875 ---- ---- ---- ---- 10.237 +.302 9.935 1900 ---- ---- ---- ---- 10.063 +.300 9.763 1925 ---- ---- ---- ---- 9.893 +.297 9.596 1950 ---- ---- ---- ---- 9.728 +.296 9.432 1975 ---- ---- ---- ---- 9.567 +.293 9.274 2000 ---- ---- ---- ---- 9.410 +.291 9.119 2025 ---- ---- ---- ---- 9.258 +.289 8.969 2050 ---- ---- ---- ---- 9.110 +.287 8.823 2075 ---- ---- ---- ---- 8.966 +.284 8.682 2100 ---- ---- ---- ---- 8.826 +.282 8.544 2125 ---- ---- ---- ---- 8.690 +.279 8.411 2150 ---- ---- ---- ---- 8.559 +.278 8.281 2175 ---- ---- ---- ---- 8.432 +.276 8.156 2200 ---- ---- ---- ---- 8.308 +.274 8.034 2225 ---- ---- ---- ---- 8.189 +.272 7.917 2250 ---- ---- ---- ---- 8.073 +.270 7.803 2275 ---- ---- ---- ---- 7.961 +.267 7.694 2300 ---- ---- ---- ---- 7.853 +.265 7.588 2325 ---- ---- ---- ---- 7.748 +.263 7.485 2350 ---- ---- ---- ---- 7.646 +.259 7.387 2375 ---- ---- ---- ---- 7.548 +.257 7.291 2400 ---- ---- ---- ---- 7.453 +.254 7.199 2425 ---- ---- ---- ---- 7.361 +.250 7.111 2450 ---- ---- ---- ---- 7.272 +.247 7.025 2475 ---- ---- ---- ---- 7.186 +.243 6.943 2500 ---- ---- ---- ---- 7.102 +.239 6.863 2525 ---- ---- ---- ---- 7.021 +.235 6.786 2550 ---- ---- ---- ---- 6.942 +.231 6.711 2575 ---- ---- ---- ---- 6.865 +.227 6.638 2600 ---- ---- ---- ---- 6.791 +.225 6.566 2625 ---- ---- ---- ---- 6.719 +.223 6.496 2650 ---- ---- ---- ---- 6.648 +.222 6.426 2675 ---- ---- ---- ---- 6.579 +.222 6.357 2700 ---- ---- ---- ---- 6.512 +.223 6.289 2725 ---- ---- ---- ---- 6.447 +.225 6.222 2750 ---- ---- ---- ---- 6.382 +.226 6.156 2775 ---- ---- ---- ---- 6.320 +.228 6.092 2800 ---- ---- ---- ---- 6.259 +.230 6.029 2825 ---- ---- ---- ---- 6.199 +.231 5.968 2850 ---- ---- ---- ---- 6.140 +.230 5.910 2875 ---- ---- ---- ---- 6.083 +.230 5.853 2900 ---- ---- ---- ---- 6.028 +.229 5.799 2925 ---- ---- ---- ---- 5.974 +.227 5.747 2950 ---- ---- ---- ---- 5.921 +.225 5.696 2975 ---- ---- ---- ---- 5.870 +.222 5.648 3000 ---- ---- ---- ---- 5.821 +.219 5.602 3025 ---- ---- ---- ---- 5.773 +.216 5.557 3050 ---- ---- ---- ---- 5.727 +.213 5.514 3075 ---- ---- ---- ---- 5.682 +.210 5.472 3100 ---- ---- ---- ---- 5.639 +.207 5.432 3125 ---- ---- ---- ---- 5.597 +.203 5.394 3150 ---- ---- ---- ---- 5.557 +.200 5.357 3175 ---- ---- ---- ---- 5.519 +.197 5.322 3200 ---- ---- ---- ---- 5.482 +.194 5.288 3225 ---- ---- ---- ---- 5.447 +.192 5.255 3250 ---- ---- ---- ---- 5.414 +.191 5.223 3275 ---- ---- ---- ---- 5.382 +.189 5.193 3300 ---- ---- ---- ---- 5.351 +.188 5.163 3325 ---- ---- ---- ---- 5.322 +.187 5.135 3350 ---- ---- ---- ---- 5.293 +.186 5.107 3375 ---- ---- ---- ---- 5.266 +.185 5.081 3400 ---- ---- ---- ---- 5.240 +.185 5.055 3425 ---- ---- ---- ---- 5.215 +.185 5.030 3450 ---- ---- ---- ---- 5.190 +.184 5.006 3475 ---- ---- ---- ---- 5.166 +.183 4.983 3500 ---- ---- ---- ---- 5.143 +.183 4.960 3525 ---- ---- ---- ---- 5.120 +.182 4.938 3550 ---- ---- ---- ---- 5.098 +.181 4.917 3575 ---- ---- ---- ---- 5.077 +.181 4.896 3600 ---- ---- ---- ---- 5.057 +.181 4.876 3625 ---- ---- ---- ---- 5.037 +.180 4.857 3650 ---- ---- ---- ---- 5.018 +.180 4.838 3675 ---- ---- ---- ---- 5.000 +.180 4.820 3700 ---- ---- ---- ---- 4.982 +.179 4.803 3725 ---- ---- ---- ---- 4.965 +.179 4.786 3750 ---- ---- ---- ---- 4.948 +.179 4.769 3775 ---- ---- ---- ---- 4.932 +.178 4.754 3800 ---- ---- ---- ---- 4.916 +.178 4.738 3825 ---- ---- ---- ---- 4.902 +.178 4.724 3850 ---- ---- ---- ---- 4.887 +.178 4.709 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.455 +.358 17.097 1050 ---- ---- ---- ---- 17.237 +.356 16.881 1075 ---- ---- ---- ---- 17.020 +.355 16.665 1100 ---- ---- ---- ---- 16.805 +.354 16.451 1125 ---- ---- ---- ---- 16.590 +.353 16.237 1150 ---- ---- ---- ---- 16.377 +.352 16.025 1175 ---- ---- ---- ---- 16.164 +.350 15.814 1200 ---- ---- ---- ---- 15.953 +.349 15.604 1225 ---- ---- ---- ---- 15.742 +.348 15.394 1250 ---- ---- ---- ---- 15.532 +.346 15.186 1275 ---- ---- ---- ---- 15.323 +.345 14.978 1300 ---- ---- ---- ---- 15.114 +.343 14.771 1325 ---- ---- ---- ---- 14.907 +.343 14.564 1350 ---- ---- ---- ---- 14.699 +.341 14.358 1375 ---- ---- ---- ---- 14.492 +.339 14.153 1400 ---- ---- ---- ---- 14.286 +.338 13.948 1425 ---- ---- ---- ---- 14.081 +.337 13.744 1450 ---- ---- ---- ---- 13.875 +.335 13.540 1475 ---- ---- ---- ---- 13.670 +.333 13.337 1500 ---- ---- ---- ---- 13.466 +.332 13.134 1525 ---- ---- ---- ---- 13.262 +.330 12.932 1550 ---- ---- ---- ---- 13.058 +.328 12.730 1575 ---- ---- ---- ---- 12.855 +.327 12.528 1600 ---- ---- ---- ---- 12.652 +.325 12.327 1625 ---- ---- ---- ---- 12.450 +.323 12.127 1650 ---- ---- ---- ---- 12.249 +.321 11.928 1675 ---- ---- ---- ---- 12.049 +.319 11.730 1700 ---- ---- ---- ---- 11.852 +.318 11.534 1725 ---- ---- ---- ---- 11.656 +.316 11.340 1750 ---- ---- ---- ---- 11.462 +.314 11.148 1775 ---- ---- ---- ---- 11.271 +.312 10.959 1800 ---- ---- ---- ---- 11.084 +.310 10.774 1825 ---- ---- ---- ---- 10.899 +.307 10.592 1850 ---- ---- ---- ---- 10.719 +.305 10.414 1875 ---- ---- ---- ---- 10.544 +.304 10.240 1900 ---- ---- ---- ---- 10.373 +.301 10.072 1925 ---- ---- ---- ---- 10.206 +.299 9.907 1950 ---- ---- ---- ---- 10.045 +.297 9.748 1975 ---- ---- ---- ---- 9.887 +.294 9.593 2000 ---- ---- ---- ---- 9.735 +.292 9.443 2025 ---- ---- ---- ---- 9.587 +.290 9.297 2050 ---- ---- ---- ---- 9.443 +.287 9.156 2075 ---- ---- ---- ---- 9.304 +.285 9.019 2100 ---- ---- ---- ---- 9.170 +.284 8.886 2125 ---- ---- ---- ---- 9.040 +.282 8.758 2150 ---- ---- ---- ---- 8.914 +.280 8.634 2175 ---- ---- ---- ---- 8.792 +.278 8.514 2200 ---- ---- ---- ---- 8.674 +.276 8.398 2225 ---- ---- ---- ---- 8.560 +.273 8.287 2250 ---- ---- ---- ---- 8.450 +.272 8.178 2275 ---- ---- ---- ---- 8.343 +.269 8.074 2300 ---- ---- ---- ---- 8.240 +.267 7.973 2325 ---- ---- ---- ---- 8.140 +.265 7.875 2350 ---- ---- ---- ---- 8.043 +.263 7.780 2375 ---- ---- ---- ---- 7.949 +.260 7.689 2400 ---- ---- ---- ---- 7.857 +.257 7.600 2425 ---- ---- ---- ---- 7.768 +.254 7.514 2450 ---- ---- ---- ---- 7.681 +.251 7.430 2475 ---- ---- ---- ---- 7.597 +.249 7.348 2500 ---- ---- ---- ---- 7.514 +.245 7.269 2525 ---- ---- ---- ---- 7.433 +.241 7.192 2550 ---- ---- ---- ---- 7.354 +.238 7.116 2575 ---- ---- ---- ---- 7.277 +.234 7.043 2600 ---- ---- ---- ---- 7.203 +.231 6.972 2625 ---- ---- ---- ---- 7.131 +.228 6.903 2650 ---- ---- ---- ---- 7.060 +.224 6.836 2675 ---- ---- ---- ---- 6.993 +.222 6.771 2700 ---- ---- ---- ---- 6.927 +.218 6.709 2725 ---- ---- ---- ---- 6.864 +.216 6.648 2750 ---- ---- ---- ---- 6.804 +.215 6.589 2775 ---- ---- ---- ---- 6.746 +.214 6.532 2800 ---- ---- ---- ---- 6.690 +.213 6.477 2825 ---- ---- ---- ---- 6.637 +.213 6.424 2850 ---- ---- ---- ---- 6.585 +.212 6.373 2875 ---- ---- ---- ---- 6.536 +.212 6.324 2900 ---- ---- ---- ---- 6.488 +.211 6.277 2925 ---- ---- ---- ---- 6.443 +.211 6.232 2950 ---- ---- ---- ---- 6.399 +.211 6.188 2975 ---- ---- ---- ---- 6.356 +.211 6.145 3000 ---- ---- ---- ---- 6.315 +.211 6.104 3025 ---- ---- ---- ---- 6.275 +.211 6.064 3050 ---- ---- ---- ---- 6.236 +.210 6.026 3075 ---- ---- ---- ---- 6.198 +.210 5.988 3100 ---- ---- ---- ---- 6.160 +.208 5.952 3125 ---- ---- ---- ---- 6.124 +.208 5.916 3150 ---- ---- ---- ---- 6.088 +.206 5.882 3175 ---- ---- ---- ---- 6.054 +.206 5.848 3200 ---- ---- ---- ---- 6.020 +.205 5.815 3225 ---- ---- ---- ---- 5.986 +.203 5.783 3250 ---- ---- ---- ---- 5.954 +.203 5.751 3275 ---- ---- ---- ---- 5.922 +.201 5.721 3300 ---- ---- ---- ---- 5.891 +.199 5.692 3325 ---- ---- ---- ---- 5.861 +.198 5.663 3350 ---- ---- ---- ---- 5.832 +.197 5.635 3375 ---- ---- ---- ---- 5.803 +.196 5.607 3400 ---- ---- ---- ---- 5.775 +.194 5.581 3425 ---- ---- ---- ---- 5.748 +.193 5.555 3450 ---- ---- ---- ---- 5.722 +.192 5.530 3475 ---- ---- ---- ---- 5.696 +.190 5.506 3500 ---- ---- ---- ---- 5.671 +.188 5.483 3525 ---- ---- ---- ---- 5.647 +.187 5.460 3550 ---- ---- ---- ---- 5.624 +.187 5.437 3575 ---- ---- ---- ---- 5.601 +.185 5.416 3600 ---- ---- ---- ---- 5.579 +.184 5.395 3625 ---- ---- ---- ---- 5.557 +.182 5.375 3650 ---- ---- ---- ---- 5.536 +.181 5.355 3675 ---- ---- ---- ---- 5.516 +.180 5.336 3700 ---- ---- ---- ---- 5.496 +.179 5.317 3725 ---- ---- ---- ---- 5.477 +.178 5.299 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 12.173 +.321 11.852 1700 ---- ---- ---- ---- 11.998 +.319 11.679 1725 ---- ---- ---- ---- 11.824 +.317 11.507 1750 ---- ---- ---- ---- 11.652 +.315 11.337 1775 ---- ---- ---- ---- 11.481 +.313 11.168 1800 ---- ---- ---- ---- 11.311 +.311 11.000 1825 ---- ---- ---- ---- 11.143 +.309 10.834 1850 ---- ---- ---- ---- 10.976 +.307 10.669 1875 ---- ---- ---- ---- 10.810 +.304 10.506 1900 ---- ---- ---- ---- 10.646 +.303 10.343 1925 ---- ---- ---- ---- 10.483 +.301 10.182 1950 ---- ---- ---- ---- 10.322 +.298 10.024 1975 ---- ---- ---- ---- 10.164 +.296 9.868 2000 ---- ---- ---- ---- 10.008 +.293 9.715 2025 ---- ---- ---- ---- 9.857 +.292 9.565 2050 ---- ---- ---- ---- 9.709 +.289 9.420 2075 ---- ---- ---- ---- 9.566 +.287 9.279 2100 ---- ---- ---- ---- 9.428 +.285 9.143 2125 ---- ---- ---- ---- 9.295 +.283 9.012 2150 ---- ---- ---- ---- 9.167 +.280 8.887 2175 ---- ---- ---- ---- 9.044 +.278 8.766 2200 ---- ---- ---- ---- 8.925 +.275 8.650 2225 ---- ---- ---- ---- 8.811 +.273 8.538 2250 ---- ---- ---- ---- 8.702 +.271 8.431 2275 ---- ---- ---- ---- 8.596 +.269 8.327 2300 ---- ---- ---- ---- 8.495 +.267 8.228 2325 ---- ---- ---- ---- 8.397 +.265 8.132 2350 ---- ---- ---- ---- 8.303 +.263 8.040 2375 ---- ---- ---- ---- 8.212 +.261 7.951 2400 ---- ---- ---- ---- 8.124 +.259 7.865 2425 ---- ---- ---- ---- 8.038 +.256 7.782 2450 ---- ---- ---- ---- 7.955 +.254 7.701 2475 ---- ---- ---- ---- 7.875 +.253 7.622 2500 ---- ---- ---- ---- 7.796 +.251 7.545 2525 ---- ---- ---- ---- 7.719 +.249 7.470 2550 ---- ---- ---- ---- 7.643 +.246 7.397 2575 ---- ---- ---- ---- 7.570 +.245 7.325 2600 ---- ---- ---- ---- 7.499 +.243 7.256 2625 ---- ---- ---- ---- 7.429 +.241 7.188 2650 ---- ---- ---- ---- 7.362 +.239 7.123 2675 ---- ---- ---- ---- 7.296 +.237 7.059 2700 ---- ---- ---- ---- 7.233 +.236 6.997 2725 ---- ---- ---- ---- 7.172 +.235 6.937 2750 ---- ---- ---- ---- 7.113 +.233 6.880 2775 ---- ---- ---- ---- 7.056 +.232 6.824 2800 ---- ---- ---- ---- 7.001 +.230 6.771 2825 ---- ---- ---- ---- 6.948 +.229 6.719 2850 ---- ---- ---- ---- 6.897 +.228 6.669 2875 ---- ---- ---- ---- 6.848 +.226 6.622 2900 ---- ---- ---- ---- 6.801 +.225 6.576 2925 ---- ---- ---- ---- 6.755 +.223 6.532 2950 ---- ---- ---- ---- 6.711 +.222 6.489 2975 ---- ---- ---- ---- 6.669 +.221 6.448 3000 ---- ---- ---- ---- 6.628 +.219 6.409 3025 ---- ---- ---- ---- 6.588 +.217 6.371 3050 ---- ---- ---- ---- 6.550 +.216 6.334 3075 ---- ---- ---- ---- 6.512 +.214 6.298 3100 ---- ---- ---- ---- 6.476 +.213 6.263 3125 ---- ---- ---- ---- 6.441 +.212 6.229 3150 ---- ---- ---- ---- 6.406 +.210 6.196 3175 ---- ---- ---- ---- 6.373 +.209 6.164 3200 ---- ---- ---- ---- 6.340 +.207 6.133 3225 ---- ---- ---- ---- 6.309 +.207 6.102 3250 ---- ---- ---- ---- 6.278 +.205 6.073 3275 ---- ---- ---- ---- 6.248 +.204 6.044 3300 ---- ---- ---- ---- 6.219 +.203 6.016 3325 ---- ---- ---- ---- 6.191 +.202 5.989 3350 ---- ---- ---- ---- 6.164 +.202 5.962 3375 ---- ---- ---- ---- 6.137 +.200 5.937 3400 ---- ---- ---- ---- 6.111 +.199 5.912 3425 ---- ---- ---- ---- 6.086 +.199 5.887 3450 ---- ---- ---- ---- 6.062 +.198 5.864 3475 ---- ---- ---- ---- 6.038 +.197 5.841 3500 ---- ---- ---- ---- 6.015 +.196 5.819 3525 ---- ---- ---- ---- 5.993 +.196 5.797 3550 ---- ---- ---- ---- 5.971 +.194 5.777 3575 ---- ---- ---- ---- 5.950 +.193 5.757 3600 ---- ---- ---- ---- 5.930 +.193 5.737 3625 ---- ---- ---- ---- 5.910 +.192 5.718 3650 ---- ---- ---- ---- 5.891 +.191 5.700 3675 ---- ---- ---- ---- 5.873 +.191 5.682 3700 ---- ---- ---- ---- 5.855 +.190 5.665 3725 ---- ---- ---- ---- 5.838 +.190 5.648 3750 ---- ---- ---- ---- 5.821 +.189 5.632 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7218 11934 71783 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 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 UNCH .001 11 1775 ---- ---- ---- ---- .001 UNCH .001 5 1780 ---- ---- ---- ---- .001 UNCH .001 1785 ---- ---- ---- ---- .001 UNCH .001 11 1790 ---- ---- ---- ---- .001 UNCH .001 2 1795 ---- ---- ---- ---- .001 UNCH .001 9 1800 ---- ---- ---- ---- .001 UNCH .001 271 1805 ---- ---- ---- ---- .001 UNCH .001 1810 ---- ---- ---- ---- .001 UNCH .001 1815 ---- ---- ---- ---- .001 UNCH .001 1820 ---- ---- ---- ---- .001 UNCH .001 10 1825 ---- ---- ---- ---- .001 UNCH .001 54 1830 ---- ---- ---- ---- .001 UNCH .001 5 1835 ---- ---- ---- ---- .001 UNCH .001 1840 ---- ---- ---- ---- .001 UNCH .001 80 1845 ---- ---- ---- ---- .001 UNCH .001 19 1850 ---- ---- ---- ---- .001 UNCH .001 70 1855 ---- ---- ---- ---- .001 UNCH .001 3 1860 ---- ---- ---- ---- .001 UNCH .001 4 1865 ---- ---- ---- ---- .001 UNCH .001 20 1870 ---- ---- ---- ---- .001 UNCH .001 10 1875 ---- ---- ---- ---- .001 UNCH .001 14 1880 ---- ---- ---- ---- .001 UNCH .001 1 1885 ---- ---- ---- ---- .001 UNCH .001 2 1890 ---- ---- ---- ---- .001 UNCH .001 21 1895 ---- ---- ---- ---- .001 UNCH .001 4 1900 ---- ---- ---- ---- .001 UNCH .001 125 1905 ---- ---- ---- ---- .001 UNCH .001 10 1910 ---- ---- ---- ---- .001 UNCH .001 20 1915 ---- ---- ---- ---- .001 UNCH .001 1 1920 ---- ---- ---- ---- .001 UNCH .001 12 1925 ---- ---- ---- ---- .001 UNCH .001 3 1930 ---- ---- ---- ---- .001 -.001 .002 4 1935 ---- ---- ---- ---- .001 -.001 .002 1 1940 ---- ---- ---- ---- .001 -.001 .002 11 1945 ---- ---- ---- ---- .001 -.001 .002 4 1950 ---- ---- ---- ---- .001 -.001 .002 46 1955 ---- ---- ---- ---- .001 -.001 .002 1960 ---- ---- ---- ---- .001 -.001 .002 11 1965 ---- ---- ---- ---- .001 -.001 .002 2 1970 ---- ---- ---- ---- .001 -.001 .002 2 1975 ---- ---- .002A .002A .001 -.002 .003 22 1980 ---- ---- .002A .002A .001 -.002 .003 12 1985 ---- ---- .002A .002A .001 -.002 .003 7 1990 ---- ---- .002A .002A .001 -.002 .003 5 1995 ---- ---- .002A .002A .001 -.002 2 .003 4 2000 ---- ---- .002A .002A .001 -.002 .003 419 2005 ---- ---- .002A .002A .001 -.003 .004 2 2010 ---- ---- .002A .002A .001 -.003 .004 1 2015 ---- ---- .002A .002A .001 -.003 .004 7 2020 ---- ---- .002A .002A .002 -.002 .004 3 2025 ---- ---- .003A .003A .002 -.003 .005 23 2030 ---- ---- .002A .002A .002 -.003 .005 5 22 2035 ---- ---- .002A .002A .002 -.003 .005 5 2040 ---- ---- .003A .003A .002 -.003 .005 9 2045 ---- ---- .003A .003A .002 -.004 1 .006 15 2050 .002 .002 .002 .002 .002 -.004 2 .006 2 28 2055 ---- ---- .003A .003A .003 -.004 .007 3 2060 ---- ---- .003A .003A .003 -.004 .007 3 2065 ---- ---- .003A .003A .003 -.004 .007 13 2070 ---- ---- .004A .004A .003 -.005 .008 15 2075 ---- ---- .004A .004A .003 -.005 .008 2 107 2080 ---- ---- .004A .004A .004 -.005 .009 17 2085 ---- ---- .004A .004A .004 -.005 .009 3 2090 .004 .004 .004 .004 .004 -.006 5 .010 12 2095 ---- ---- .004A .004A .005 -.006 2 .011 15 2100 ---- .012B .005A .012B .005 -.006 10 .011 2 432 2105 ---- .013B .005A .013B .005 -.007 .012 1 104 2110 ---- .014B .006A .014B .006 -.007 .013 3 8 2115 ---- .016B .006A .016B .006 -.008 .014 18 2120 ---- .017B .007A .017B .007 -.008 .015 33 2125 ---- .019B .007A .019B .007 -.009 .016 3 529 2130 ---- .021B .008A .021B .008 -.009 3 .017 5 17 2135 .011 .022B .008A .008A .008 -.010 10 .018 1 34 2140 .010 .024B .009A .009A .009 -.010 2 .019 31 2145 .014 .027B .010 .010 .010 -.011 2 .021 24 2150 .012 .029B .010A .010A .011 -.011 22 .022 11 159 2155 ---- .031B .010A .031B .011 -.013 .024 64 2160 .031 .034B .012A .034B .012 -.013 6 .025 5 17 2165 ---- .036B .012A .036B .013 -.014 .027 5 2170 ---- .039B .013A .039B .014 -.015 .029 1 45 2175 .032 .042B .014A .014A .015 -.016 205 .031 8 187 2180 ---- .045B .015A .045B .016 -.018 2 .034 47 2185 ---- .049B .017A .049B .018 -.018 .036 1 31 2190 ---- .053B .018A .053B .019 -.020 .039 1 30 2195 ---- .057B .019A .057B .020 -.022 .042 21 2200 .020 .061B .020 .020 .022 -.023 22 .045 159 501 2205 ---- .066B .022A .066B .024 -.024 .048 8 2210 ---- .071B .024A .071B .025 -.027 1 .052 11 34 2215 ---- .076B .026A .076B .027 -.028 .055 6 2220 .062 .083B .028A .028A .030 -.029 3 .059 2 18 2225 ---- .088B .030A .088B .032 -.032 27 .064 2 142 2230 ---- .096B .032A .096B .035 -.033 .068 2 9 2235 ---- .103B .035A .103B .037 -.036 .073 18 2240 ---- .111B .037A .111B .040 -.038 .078 24 2245 .095 .119B .040A .040A .043 -.041 7 .084 27 2250 .054 .128B .044A .060B .047 -.042 33 .089 19 157 2255 ---- .137B .046A .137B .051 -.045 .096 25 2260 .118 .147B .050A .050A .055 -.047 7 .102 1 26 2265 .064 .156B .054A .054A .059 -.050 200 .109 37 2270 ---- .167B .059A .167B .064 -.053 1 .117 1 13 2275 .088 .179B .063A .063A .069 -.056 6 .125 2 175 2280 ---- .191B .067A .191B .074 -.059 1 .133 1 42 2285 .186 .204B .072A .107B .080 -.062 2 .142 7 14 2290 ---- .217B .077A .217B .086 -.065 .151 2 38 2295 .166 .233B .082A .233B .092 -.069 1 .161 3 9 2300 .190 .248B .086 .086 .099 -.073 160 .172 596 593 2305 .230 .261B .094A .094A .106 -.077 10 .183 24 2310 .246 .279B .102A .102A .114 -.080 47 .194 9 9 2315 ---- .297B .110A .297B .122 -.085 5 .207 5 16 2320 .158 .315B .117A .117A .130 -.090 1 .220 8 18 2325 .180 .334B .126A .126A .139 -.094 3 .233 10 128 2330 ---- .354B .135A .354B .149 -.099 1 .248 2 25 2335 .301 .375B .144A .144A .159 -.104 5 .263 19 2340 .314 .397B .153A .397B .170 -.108 10 .278 5 16 2345 ---- .419B .163A .419B .181 -.114 .295 4 23 2350 .320 .441B .170 .170 .193 -.119 85 .312 70 409 2355 .188 .465B .186A .199B .206 -.124 4 .330 41 2360 ---- .489B .199A .489B .219 -.130 2 .349 4 17 2365 ---- .517B .212A .517B .233 -.135 1 .368 2 9 2370 .484 .541B .226A .541B .248 -.140 2 .388 4 17 2375 .340 .569B .241A .305B .263 -.146 11 .409 12 221 2380 .501 .597B .256A .597B .279 -.152 3 .431 12 12 2385 ---- .632B .273A .632B .296 -.157 1 .453 10 2390 .547 .657B .290A .390B .314 -.163 4 .477 2 9 2395 ---- .692B .304A .692B .333 -.168 1 .501 33 111 2400 .642 .722B .321 .325 .352 -.174 22 .526 29 436 2405 .675 .754B .342A .745B .372 -.180 2 .552 59 2410 ---- .787B .360A .779B .394 -.184 1 .578 56 2415 .498 .821B .383A .474B .415 -.191 2 .606 14 2420 ---- .856B .405A .851B .438 -.196 .634 28 2425 .686 .891B .427A .427A .462 -.201 6 .663 32 83 2430 ---- .927B .448A .922B .486 -.207 6 .693 3 42 2435 .515 .952B .472A .472A .511 -.213 1 .724 1 22 2440 .648 .991B .497A .497A .537 -.218 17 .755 13 2445 ---- 1.027B .523A 1.024B .564 -.223 .787 18 2450 .961 1.073B .551A .551A .591 -.229 15 .820 8 155 2455 .757 1.105B .576A .766B .620 -.234 3 .854 5 2460 .787 1.143B .606A .799B .649 -.239 2 .888 5 2465 .823 1.185B .635A .635A .679 -.244 3 .923 4 2470 ---- 1.226B .664A 1.221B .709 -.250 .959 6 9 2475 ---- 1.276B .696A 1.275B .741 -.255 2 .996 1 10 2480 ---- 1.272B .725A .725A .773 -.260 1.033 3 2485 ---- 1.314B .758A 1.278B .805 -.265 1.070 5 2490 ---- 1.357B .792A 1.248B .839 -.270 1.109 2495 ---- 1.400B .825A 1.227B .873 -.275 1.148 4 2500 ---- 1.488B .861A 1.488B .908 -.279 1.187 1 29 2505 ---- 1.486B .895A 1.232B .944 -.283 1.227 2 2510 ---- 1.530B .930A 1.273B .980 -.287 1.267 12 2515 ---- 1.575B .967A .967A 1.017 -.291 1.308 7 2520 ---- 1.619B 1.004A 1.004A 1.054 -.296 1.350 16 2525 ---- 1.708B 1.042A 1.708B 1.092 -.299 1.391 1 16 2530 ---- 1.710B 1.079A 1.079A 1.131 -.302 1.433 6 2535 ---- 1.756B 1.118A 1.118A 1.170 -.306 1.476 7 2540 ---- 1.802B 1.157A 1.157A 1.210 -.309 1.519 13 2545 ---- 1.814B 1.196A 1.196A 1.250 -.312 1.562 3 2550 ---- 1.935B 1.237A 1.935B 1.290 -.316 1.606 2 6 2555 ---- 1.822B 1.277A 1.277A 1.332 -.318 1.650 2560 ---- 1.836B 1.331A 1.331A 1.373 -.321 1.694 4 2565 ---- 1.867B 1.398A 1.398A 1.415 -.323 1.738 8 2570 ---- 1.881B 1.439A 1.439A 1.458 -.325 1.783 1 2575 2.046 2.169B 1.444A 1.717B 1.500 -.328 2 1.828 7 2580 ---- 1.973B 1.523A 1.523A 1.544 -.330 1.874 2585 ---- 2.020B 1.565A 1.565A 1.587 -.332 1.919 2590 ---- 2.067B 1.608A 1.967B 1.631 -.334 1.965 2595 ---- 2.113B 1.652A 1.652A 1.675 -.336 2.011 1 2600 ---- 2.406B 1.661A 2.406B 1.720 -.337 2.057 1 23 2605 ---- 2.207B 1.740A 2.107B 1.765 -.339 2.104 2610 ---- 2.255B 1.785A 2.154B 1.810 -.341 2.151 2615 ---- 2.302B 1.830A 2.201B 1.855 -.342 2.197 2620 ---- 2.350B 1.875A 2.248B 1.901 -.343 2.244 2625 2.437 2.638B 1.888A 2.401B 1.947 -.345 6 2.292 2 10 2650 2.626 2.724B 2.120A 2.685B 2.179 -.351 3 2.530 3 4 2675 ---- 2.805B 2.356A 2.356A 2.417 -.354 2.771 5 2 2700 ---- 3.059B 2.597A 2.597A 2.657 -.358 3.015 8 2725 ---- 3.294B ---- ---- 2.899 -.361 3.260 2 2750 ---- 3.551B ---- ---- 3.144 -.362 3.506 5 2775 ---- 3.788B ---- ---- 3.390 -.363 3.753 1 2800 ---- 4.046B ---- ---- 3.637 -.364 1 4.001 15 2825 ---- 4.285B ---- ---- 3.884 -.366 4.250 5 2850 ---- 4.544B ---- ---- 4.132 -.366 4.498 8 2875 ---- 4.783B ---- ---- 4.381 -.367 4.748 2900 ---- 5.043B ---- ---- 4.630 -.367 4.997 2925 ---- 5.283B ---- ---- 4.879 -.367 5.246 3 2950 ---- 5.543B ---- ---- 5.128 -.368 5.496 2975 ---- 5.783B ---- ---- 5.378 -.368 5.746 3000 ---- 6.043B ---- ---- 5.628 -.368 5.996 1 3025 ---- 6.283B ---- ---- 5.878 -.368 6.246 3050 ---- 6.543B ---- ---- 6.128 -.368 6.496 3075 ---- 6.783B ---- ---- 6.378 -.368 6.746 3100 ---- 7.043B ---- ---- 6.628 -.368 6.996 3125 ---- 7.283B ---- ---- 6.878 -.368 7.246 4 3150 ---- 7.543B ---- ---- 7.128 -.368 7.496 3175 ---- 7.783B ---- ---- 7.378 -.368 7.746 3200 ---- 8.043B ---- ---- 7.628 -.368 7.996 2 3225 ---- 8.283B ---- ---- 7.878 -.368 8.246 3250 ---- 8.543B ---- ---- 8.128 -.368 8.496 3275 ---- 8.783B ---- ---- 8.378 -.368 8.746 3300 ---- 9.043B ---- ---- 8.628 -.368 8.996 3325 ---- 9.283B ---- ---- 8.878 -.368 9.246 3350 ---- 9.543B ---- ---- 9.128 -.368 9.496 3375 ---- 9.783B ---- ---- 9.378 -.368 9.746 3400 ---- 10.043B ---- ---- 9.628 -.368 9.996 2 3425 ---- 10.283B ---- ---- 9.878 -.368 10.246 3500 ---- 11.043B ---- ---- 10.628 -.368 10.996 3600 ---- 12.042B ---- ---- 11.628 -.368 11.996 3800 ---- 14.042B ---- ---- 13.628 -.368 13.996 4000 ---- 16.042B ---- ---- 15.628 -.368 15.996 4500 ---- 21.041B ---- ---- 20.628 -.368 20.996 5000 ---- 26.041B ---- ---- 25.628 -.368 25.996 5500 ---- 31.040B ---- ---- 30.628 -.368 30.996 6000 ---- 36.040B ---- ---- 35.628 -.368 35.996 6500 ---- 41.040B ---- ---- 40.628 -.368 40.996 7000 ---- 46.039B ---- ---- 45.628 -.368 45.996 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 2 10000 ---- 76.016B ---- ---- 75.628 -.368 75.996 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1 1 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .001 -.001 .002 23 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .001 -.001 .002 1 1175 ---- ---- ---- ---- .001 -.001 .002 5 1200 ---- ---- ---- ---- .001 -.002 .003 19 1225 ---- ---- ---- ---- .001 -.002 .003 230 1250 ---- ---- ---- ---- .001 -.002 .003 11 1275 ---- ---- ---- ---- .001 -.002 .003 1300 ---- ---- ---- ---- .001 -.002 .003 245 1325 ---- ---- ---- ---- .001 -.003 .004 2 1350 ---- ---- ---- ---- .001 -.003 .004 9 1375 ---- ---- ---- ---- .001 -.003 .004 5 1400 ---- ---- ---- ---- .002 -.002 .004 219 1425 ---- ---- ---- ---- .002 -.003 .005 6 1450 ---- ---- ---- ---- .002 -.003 .005 92 1475 ---- ---- ---- ---- .002 -.003 .005 5 1500 ---- ---- ---- ---- .003 -.003 .006 434 1525 ---- ---- ---- ---- .003 -.003 .006 12 1550 ---- ---- ---- ---- .004 -.002 .006 259 1575 ---- ---- ---- ---- .004 -.003 .007 15 1600 ---- ---- ---- ---- .005 -.002 .007 38 1625 ---- ---- ---- ---- .005 -.002 1 .007 167 1650 ---- ---- ---- ---- .006 -.002 .008 60 1675 ---- ---- ---- ---- .007 -.002 .009 15 1700 .011 .011 .011 .011 .008 -.001 20 .009 2 398 1725 ---- ---- ---- ---- .009 -.001 .010 2 36 1750 ---- ---- ---- ---- .010 -.001 .011 133 1775 ---- ---- ---- ---- .011 -.002 1 .013 4 1800 ---- ---- ---- ---- .013 -.002 .015 23 771 1825 ---- ---- ---- ---- .015 -.002 .017 2 56 1850 ---- ---- .019A .019A .017 -.003 1 .020 2 49 1875 .020 .025B .020 .020 .020 -.003 30 .023 335 1900 ---- .030B .025A .030B .023 -.005 1 .028 54 186 1910 ---- .033B .027A .033B .025 -.005 .030 1 1915 ---- .034B .027A .034B .026 -.005 .031 6 1920 ---- .035B .028A .035B .026 -.006 1 .032 2 1925 .030 .037B .029A .029A .027 -.006 4 .033 52 1930 ---- .038B .030A .038B .028 -.006 .034 2 1935 ---- .040B .031A .040B .029 -.006 .035 4 1940 ---- .041B .032A .041B .030 -.007 1 .037 12 1945 ---- .043B .033A .043B .031 -.007 .038 2 1950 ---- .045B .033A .045B .032 -.008 6 .040 462 1955 ---- .046B .035A .046B .033 -.008 .041 18 1960 ---- .048B .036A .048B .034 -.009 .043 20 1965 ---- .050B .037A .050B .035 -.009 .044 2 1970 ---- .052B .038A .052B .036 -.010 .046 21 1975 ---- .054B .039A .054B .038 -.009 .047 36 1980 ---- .056B .041A .056B .039 -.010 .049 1 3 1985 ---- .058B .042A .058B .040 -.011 .051 1 1 1990 ---- .061B .043A .061B .042 -.011 .053 1 3 1995 ---- .063B .045A .063B .043 -.012 .055 2 2 2000 .060 .065B .043 .043 .045 -.012 12 .057 50 530 2005 ---- .068B .048A .068B .046 -.013 .059 1 1 2010 ---- .071B .049A .071B .048 -.013 .061 1 2015 ---- .073B .051A .073B .050 -.013 .063 1 1 2020 ---- .076B .053A .076B .052 -.014 .066 1 2025 ---- .079B .055A .079B .054 -.014 .068 11 44 2030 ---- .082B .057A .082B .056 -.015 .071 6 2035 ---- .086B .058A .086B .058 -.015 .073 1 1 2040 ---- .089B .061A .089B .060 -.016 .076 2045 ---- .093B .063A .093B .062 -.017 .079 2050 .067 .096B .064A .064A .064 -.018 80 .082 3 19 2055 ---- .100B .067A .100B .067 -.018 .085 2060 ---- .104B .069A .104B .069 -.019 .088 12 2065 ---- .108B .072A .108B .072 -.020 .092 1 177 2070 ---- .113B .074A .113B .075 -.020 1 .095 1 5 2075 .089 .117B .077A .077A .078 -.021 4 .099 1 164 2080 ---- .122B .080A .122B .081 -.022 .103 2085 ---- .127B .083A .127B .084 -.023 .107 7 2090 .098 .132B .086A .086A .087 -.024 6 .111 1 8 2095 ---- .138B .089A .138B .090 -.025 .115 1 14 2100 .124 .143B .085 .086B .094 -.025 276 .119 69 837 2105 ---- .149B .096A .149B .098 -.026 .124 1 2110 ---- .155B .099A .155B .101 -.028 1 .129 1 10 2115 ---- .162B .103A .162B .105 -.029 .134 18 2120 ---- .168B .107A .168B .110 -.029 .139 6 2 2125 ---- .175B .111A .175B .114 -.030 .144 17 29 2130 ---- .182B .115A .182B .118 -.031 .149 10 2135 ---- .189B .119A .189B .123 -.032 .155 4 2140 .120 .197B .120 .120 .128 -.033 11 .161 1 12 2145 ---- .205B .127A .205B .133 -.034 .167 7 2150 .139 .213B .130A .130A .138 -.035 11 .173 6 558 2155 .132 .221B .132 .132 .143 -.037 2 .180 33 2160 .160 .231B .144A .144A .149 -.037 3 .186 14 2165 ---- .239B .149A .239B .155 -.038 1 .193 9 2170 ---- .249B .156A .249B .161 -.040 .201 1 10 2175 ---- .258B .161A .258B .167 -.041 .208 5 130 2180 ---- .269B .167A .269B .174 -.042 1 .216 1 16 2185 ---- .280B .173A .280B .180 -.044 2 .224 2190 ---- .290B .180A .290B .187 -.045 .232 10 13 2195 ---- .300B .186A .300B .195 -.046 .241 3 2200 .254 .311B .193A .193A .202 -.048 13 .250 15 803 2205 ---- .324B .201A .324B .210 -.049 .259 2210 ---- .337B .209A .337B .218 -.051 .269 11 2215 ---- .348B .216A .348B .226 -.053 .279 1 7 2220 ---- .362B .224A .362B .235 -.054 2 .289 2 10 2225 ---- .376B .231A .376B .243 -.057 25 .300 12 84 2230 ---- .389B .241A .389B .253 -.058 1 .311 2 6 2235 ---- .404B .250A .404B .262 -.061 1 .323 6 6 2240 ---- .420B .259A .420B .272 -.063 .335 7 2245 ---- .434B .269A .434B .282 -.065 .347 3 24 2250 .380 .451B .279A .279A .292 -.068 143 .360 21 458 2255 ---- .465B .289A .465B .303 -.070 .373 2 2260 ---- .481B .300A .481B .314 -.072 .386 1 2265 .316 .499B .311A .316 .326 -.074 1 .400 18 2270 ---- .518B .322A .518B .338 -.077 .415 10 2275 .348 .536B .328 .328 .350 -.079 6 .429 144 2280 ---- .554B .346A .554B .363 -.081 .444 68 2285 .502 .572B .357A .572B .376 -.084 2 .460 4 39 2290 ---- .593B .370A .593B .389 -.087 .476 1 22 2295 ---- .613B .384A .613B .403 -.089 .492 13 2300 .449 .633B .397A .422B .417 -.092 15 .509 29 186 2305 ---- .654B .411A .654B .432 -.094 .526 2 2310 .473 .675B .426A .426A .447 -.097 13 .544 2 8 2315 .454 .697B .440A .457B .462 -.100 5 .562 4 2320 ---- .719B .456A .719B .478 -.103 1 .581 4 27 2325 .709 .742B .471A .556B .494 -.106 63 .600 8 28 2330 ---- .765B .487A .765B .511 -.108 1 .619 3 21 2335 ---- .789B .504A .789B .528 -.111 .639 39 2340 ---- .813B .521A .813B .546 -.114 2 .660 34 39 2345 ---- .839B .538A .839B .564 -.117 .681 10 2350 .634 .863B .556A .654B .583 -.119 12 .702 12 197 2355 ---- .889B .574A .889B .602 -.122 1 .724 318 2360 ---- .914B .593A .914B .621 -.125 .746 2 26 2365 .836 .941B .613A .613A .641 -.128 22 .769 7 16 2370 .861 .969B .634A .634A .661 -.131 5 .792 3 3 2375 ---- .997B .654A .997B .682 -.134 1 .816 4 28 2380 .971 1.025B .674A .674A .703 -.137 1 .840 4 2385 .978 1.053B .694A .694A .725 -.140 3 .865 10 2390 .956 1.081B .715A 1.081B .747 -.143 6 .890 54 2395 .765 1.109B .737A .737A .770 -.145 2 .915 25 27 2400 .825 1.141B .755 .761B .793 -.149 162 .942 24 67 2405 .792 1.169B .782A .807B .816 -.152 1 .968 5 2410 ---- 1.200B .806A 1.200B .840 -.155 1 .995 2 54 2415 ---- 1.230B .831A 1.230B .864 -.159 1.023 3 2420 .949 1.261B .854A .854A .889 -.161 4 1.050 38 34 2425 ---- 1.293B .879A 1.293B .914 -.165 1 1.079 46 2430 1.331 1.331 .894 .906B .940 -.168 3 1.108 3 2435 ---- 1.358B .929A 1.358B .966 -.171 1.137 2 2440 .983 1.393B .956A .969B .993 -.173 8 1.166 8 2445 1.380 1.426B .980A .980A 1.019 -.177 11 1.196 1 2450 ---- 1.457B 1.006A 1.456B 1.047 -.180 1 1.227 2 54 2455 ---- 1.494B 1.034A 1.488B 1.075 -.182 1.257 9 2460 ---- 1.529B 1.061A 1.524B 1.103 -.186 1.289 1 1 2465 ---- 1.564B 1.089A 1.559B 1.131 -.189 1.320 2 2470 ---- 1.599B 1.120A 1.594B 1.160 -.192 1.352 1 1 2475 ---- 1.634B 1.149A 1.629B 1.190 -.195 1.385 1 4 2480 ---- 1.670B 1.178A 1.665B 1.220 -.198 1.418 4 2485 ---- 1.706B 1.207A 1.701B 1.250 -.201 1.451 1 3 2490 ---- 1.743B 1.237A 1.737B 1.281 -.204 1.485 1 1 2495 ---- 1.779B 1.268A 1.774B 1.312 -.207 1.519 5 2500 ---- 1.813B 1.296A 1.813B 1.343 -.210 2 1.553 39 2505 1.791 1.843B 1.331A 1.331A 1.375 -.213 3 1.588 4 2510 ---- 1.881B 1.359A 1.881B 1.407 -.217 1.624 2515 ---- 1.917B 1.391A 1.915B 1.440 -.219 1.659 2 2520 ---- 1.958B 1.426A 1.958B 1.473 -.222 1.695 1 2525 ---- 2.001B 1.457A 2.000B 1.506 -.226 1.732 2 2530 ---- 2.035B 1.490A 2.035B 1.540 -.228 1.768 4 2535 ---- 2.073B 1.524A 2.070B 1.574 -.231 1.805 2 2540 ---- 2.114B 1.558A 1.558A 1.608 -.235 1.843 2545 ---- 2.154B 1.592A 1.592A 1.643 -.237 1.880 2550 ---- 2.201B 1.627A 2.201B 1.678 -.240 1.918 9 2555 ---- 2.235B 1.662A 2.235B 1.713 -.244 1.957 2560 ---- 2.276B 1.698A 2.271B 1.749 -.246 1.995 2 2565 ---- 2.317B 1.734A 2.317B 1.785 -.249 2.034 8 2570 ---- 2.358B 1.770A 2.358B 1.822 -.251 2.073 2575 ---- 2.405B 1.806A 2.404B 1.858 -.255 2.113 2580 ---- 2.442B 1.843A 2.442B 1.895 -.258 2.153 2585 ---- 2.442B 1.885A 2.439B 1.933 -.260 2.193 2590 ---- 2.481B 1.922A 2.466B 1.970 -.263 2.233 3 2595 ---- 2.523B 1.959A 2.495B 2.008 -.266 2.274 9 2600 ---- 2.617B 1.996A 2.616B 2.047 -.267 2.314 10 2605 ---- 2.609B 2.036A 2.445B 2.085 -.271 2.356 2610 ---- 2.653B 2.074A 2.486B 2.124 -.273 2.397 2615 ---- 2.696B 2.113A 2.509B 2.163 -.275 2.438 2620 ---- 2.739B 2.152A 2.152A 2.203 -.277 2.480 2625 ---- 2.833B 2.189A 2.833B 2.242 -.280 2.522 1 3 2650 ---- 3.056B 2.390A 3.056B 2.445 -.290 2.735 15 2675 ---- 3.281B 2.597A 3.280B 2.653 -.300 2.953 1 2700 ---- 3.509B 2.810A 3.508B 2.866 -.310 3.176 15 2725 3.555 3.740B 3.027A 3.740B 3.084 -.317 1 3.401 1 2750 ---- 3.973B 3.249A 3.973B 3.307 -.324 3.631 3 2775 3.677 4.209B 3.474A 3.721B 3.533 -.329 1 3.862 1 3 2800 ---- 4.446B 3.703A 4.446B 3.762 -.335 1 4.097 8 2825 ---- 4.686B 3.935A 4.686B 3.993 -.340 4.333 4 2850 4.268 4.929B 4.169A 4.169A 4.228 -.343 1 4.571 2875 ---- 5.172B 4.406A 5.172B 4.464 -.346 4.810 7 2900 ---- 5.415B 4.644A 5.415B 4.702 -.349 5.051 1 2925 5.016 5.532B 4.883A 4.883A 4.941 -.352 2 5.293 2950 ---- 5.544B 5.124A 5.124A 5.182 -.354 5.536 1 2975 5.466 5.466 5.366A 5.366A 5.424 -.356 2 5.780 2 3000 ---- ---- ---- ---- 5.667 -.358 6.025 3025 ---- 6.300B ---- ---- 5.911 -.359 6.270 1 3050 ---- 6.556B ---- ---- 6.156 -.360 6.516 3 3075 ---- ---- ---- ---- 6.401 -.361 6.762 1 3100 ---- ---- ---- ---- 6.648 -.361 7.009 4 3125 ---- 7.286B ---- ---- 6.894 -.363 7.257 7 3150 ---- 7.545B ---- ---- 7.141 -.363 7.504 4 3175 ---- 7.782B ---- ---- 7.389 -.364 7.753 4 3200 ---- ---- ---- ---- 7.637 -.364 8.001 1 3225 ---- 8.279B ---- ---- 7.885 -.365 8.250 4 3250 ---- ---- ---- ---- 8.133 -.366 8.499 6 3275 ---- 8.777B ---- ---- 8.382 -.366 8.748 6 3300 ---- 9.037B ---- ---- 8.631 -.366 8.997 2 3325 ---- ---- ---- ---- 8.880 -.367 9.247 1 3350 ---- ---- ---- ---- 9.129 -.367 9.496 3375 ---- ---- ---- ---- 9.379 -.367 9.746 1 3400 ---- ---- ---- ---- 9.629 -.367 9.996 2 3425 ---- 10.273B ---- ---- 9.878 -.368 10.246 2 3450 ---- 10.533B ---- ---- 10.128 -.368 10.496 3 3475 ---- ---- ---- ---- 10.378 -.368 10.746 1 3500 ---- ---- ---- ---- 10.628 -.368 10.996 3525 ---- ---- ---- ---- 10.878 -.368 11.246 2 3550 ---- 11.534B ---- ---- 11.128 -.368 11.496 3 3575 ---- ---- ---- ---- 11.378 -.368 11.746 1 3600 ---- ---- ---- ---- 11.628 -.368 11.996 3625 ---- ---- ---- ---- 11.878 -.368 12.246 2 3650 ---- 12.534B ---- ---- 12.128 -.368 12.496 1 3675 ---- ---- ---- ---- 12.378 -.368 12.746 1 3700 ---- 13.034B ---- ---- 12.628 -.368 12.996 3725 ---- ---- ---- ---- 12.878 -.368 13.246 4000 ---- ---- ---- ---- 15.628 -.368 15.996 1 4500 ---- ---- ---- ---- 20.628 -.368 20.996 5000 ---- 26.029B ---- ---- 25.628 -.368 25.996 6000 ---- 36.027B ---- ---- 35.628 -.368 35.996 7500 ---- 51.023B ---- ---- 50.628 -.368 50.996 775 ---- ---- ---- ---- .001 UNCH 1 .001 800 ---- ---- ---- ---- .001 UNCH .001 21 21 825 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 -.001 .002 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 -.001 .003 1100 ---- ---- ---- ---- .002 -.001 .003 3 3 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .003 UNCH .003 1175 ---- ---- ---- ---- .003 -.001 .004 1200 ---- ---- ---- ---- .003 -.001 .004 1 1225 ---- ---- ---- ---- .004 UNCH .004 1250 ---- ---- ---- ---- .004 -.001 .005 8 1275 ---- ---- ---- ---- .005 UNCH .005 1300 ---- ---- ---- ---- .005 UNCH .005 18 1325 ---- ---- ---- ---- .005 UNCH .005 3 1350 ---- ---- ---- ---- .006 UNCH .006 1 1375 ---- ---- ---- ---- .006 UNCH .006 1400 ---- ---- ---- ---- .007 +.001 .006 1425 ---- ---- ---- ---- .008 +.001 .007 9 1450 ---- ---- ---- ---- .008 +.001 .007 9 1475 ---- ---- ---- ---- .009 +.001 .008 2 1500 ---- ---- ---- ---- .010 +.001 .009 42 1525 ---- ---- ---- ---- .011 +.002 .009 5 1550 ---- .011B ---- .011B .012 +.002 .010 5 37 1575 ---- ---- ---- ---- .014 +.002 .012 8 1600 .016 .016 .015 .015 .015 +.001 5 .014 6 1625 ---- .017B ---- .017B .017 +.001 .016 7 1650 ---- .019B ---- .019B .020 +.002 .018 1 7 1675 ---- .022B ---- .022B .022 +.001 .021 111 1700 ---- .026B ---- .026B .025 UNCH .025 1 62 1725 ---- .030B ---- .030B .029 UNCH .029 6 1750 ---- .035B ---- .035B .033 -.001 .034 12 1775 ---- .042B ---- .042B .037 -.003 .040 1 9 1800 ---- .049B ---- .049B .043 -.003 .046 20 1825 ---- .056B .052A .056B .048 -.005 .053 6 11 1850 .049 .065B .049 .049 .055 -.006 2 .061 22 1875 ---- .075B .066A .075B .062 -.008 .070 11 1900 ---- .088B .074A .088B .071 -.010 .081 609 1925 ---- .102B .084A .102B .081 -.012 .093 7 1950 ---- .118B .093A .118B .093 -.014 1 .107 19 1975 ---- .137B .106A .137B .107 -.016 .123 3 11 2000 .144 .159B .118A .118A .123 -.018 2 .141 510 686 2025 ---- .186B .140A .186B .141 -.021 .162 15 2050 ---- .216B .159A .216B .163 -.024 .187 2 16 2075 ---- .251B .184A .251B .188 -.027 .215 22 2100 ---- .291B .212A .291B .216 -.031 .247 601 2125 ---- .337B .244A .337B .249 -.036 .285 5 52 2150 ---- .389B .280A .389B .287 -.041 1 .328 3 103 2160 ---- .412B .296A .412B .304 -.043 .347 2165 ---- .424B .304A .424B .312 -.045 .357 2170 ---- .436B .313A .436B .321 -.046 .367 2175 ---- .449B .322A .449B .330 -.047 .377 7 2180 ---- .462B .330A .462B .340 -.048 .388 2 2185 ---- .475B .339A .475B .349 -.049 .398 2190 ---- .488B .348A .488B .359 -.051 .410 2195 ---- .502B .359A .502B .369 -.052 .421 1 1 2200 .430 .516B .369A .369A .379 -.054 1 .433 600 671 2205 ---- .531B .379A .531B .390 -.055 .445 5 2210 ---- .545B .390A .545B .401 -.056 .457 4 5 2215 ---- .561B .400A .561B .412 -.057 .469 1 1 2220 ---- .575B .411A .575B .423 -.059 1 .482 2225 ---- .589B .423A .589B .435 -.060 .495 6 2230 ---- .606B .435A .606B .447 -.062 .509 2235 ---- .624B .447A .624B .459 -.064 .523 2240 ---- .639B .459A .639B .471 -.066 .537 2245 .543 .656B .471A .544B .484 -.067 6 .551 2250 ---- .675B .484A .675B .497 -.069 .566 37 2255 ---- .692B .496A .692B .511 -.070 .581 2260 ---- .710B .510A .710B .524 -.072 .596 1 2265 ---- .728B .524A .728B .538 -.074 .612 2270 ---- .746B .538A .746B .553 -.075 .628 1 2275 ---- .766B .552A .766B .567 -.078 .645 3 2280 ---- .785B .567A .785B .582 -.079 .661 7 2285 ---- .806B .581A .806B .597 -.082 .679 2290 ---- .826B .596A .826B .613 -.083 .696 5 2295 ---- .846B .612A .846B .629 -.085 .714 2300 ---- .867B .627A .867B .645 -.087 15 .732 1 212 2305 ---- .889B .643A .889B .661 -.089 .750 2310 ---- .910B .660A .910B .678 -.091 .769 3 2315 .925 .935B .676A .930B .695 -.094 5 .789 2320 ---- .955B .695A .955B .713 -.095 .808 2325 ---- .980B .713A .980B .731 -.097 .828 53 2330 ---- 1.003B .731A 1.003B .749 -.099 .848 2335 ---- 1.023B .748A 1.023B .767 -.102 .869 2340 ---- 1.048B .767A 1.048B .786 -.104 .890 1 2345 ---- 1.074B .785A 1.074B .806 -.106 .912 9 2350 ---- 1.099B .804A 1.096B .825 -.108 .933 30 117 2355 ---- 1.124B .825A 1.121B .845 -.111 .956 2 2360 ---- 1.148B .844A 1.148B .865 -.113 .978 1 2365 ---- 1.172B .865A 1.172B .886 -.115 1.001 2 2370 ---- 1.196B .885A 1.196B .907 -.117 1.024 2 2375 ---- 1.226B .905A 1.226B .928 -.120 1.048 3 37 2380 ---- 1.253B .927A 1.253B .950 -.122 1.072 2 2385 ---- 1.280B .949A 1.280B .972 -.124 1.096 2390 ---- 1.307B .971A 1.307B .995 -.126 1.121 1 2395 ---- 1.335B .993A 1.335B 1.017 -.129 1.146 1 2400 ---- 1.363B 1.016A 1.363B 1.040 -.132 1.172 1 3 2405 ---- 1.391B 1.038A 1.391B 1.064 -.134 1.198 2410 ---- 1.420B 1.062A 1.420B 1.088 -.136 1.224 2415 ---- 1.449B 1.085A 1.449B 1.112 -.138 1.250 1 2420 ---- 1.478B 1.109A 1.478B 1.136 -.141 1.277 2425 ---- 1.508B 1.133A 1.508B 1.161 -.144 1.305 2 2430 ---- 1.539B 1.158A 1.539B 1.187 -.145 1.332 2435 ---- 1.568B 1.183A 1.568B 1.212 -.148 1.360 2440 ---- 1.596B 1.208A 1.596B 1.238 -.151 1.389 10 2445 ---- 1.630B 1.234A 1.630B 1.264 -.153 1.417 2450 1.346 1.662B 1.260A 1.260A 1.291 -.155 3 1.446 30 35 2455 ---- 1.693B 1.286A 1.693B 1.318 -.158 1.476 2 2460 ---- 1.726B 1.313A 1.726B 1.345 -.160 1.505 2465 ---- 1.757B 1.340A 1.757B 1.373 -.162 1.535 2470 ---- 1.790B 1.367A 1.790B 1.400 -.166 1.566 2475 ---- 1.823B 1.395A 1.823B 1.429 -.167 1.596 2 2480 ---- 1.856B 1.423A 1.856B 1.457 -.170 1.627 2485 ---- 1.891B 1.451A 1.886B 1.486 -.173 1.659 2490 ---- 1.924B 1.480A 1.919B 1.515 -.175 1.690 2495 ---- 1.958B 1.509A 1.950B 1.545 -.177 1.722 6 2500 ---- 1.992B 1.538A 1.987B 1.575 -.179 1 1.754 2505 ---- 2.027B 1.567A 2.020B 1.605 -.182 1.787 2510 ---- 2.062B 1.597A 2.054B 1.635 -.185 1.820 2515 ---- 2.097B 1.628A 2.091B 1.666 -.187 1.853 2520 ---- 2.132B 1.659A 2.124B 1.697 -.189 1.886 2525 1.891 2.168B 1.689A 1.689A 1.728 -.192 1 1.920 2530 ---- 2.204B 1.721A 2.196B 1.760 -.194 1.954 2535 ---- 2.240B 1.752A 2.233B 1.791 -.197 1.988 2540 ---- 2.277B 1.783A 2.269B 1.823 -.200 2.023 2545 ---- 2.313B 1.816A 2.304B 1.856 -.201 2.057 2550 ---- 2.351B 1.848A 2.345B 1.889 -.203 2.092 1 2555 ---- 2.387B 1.881A 2.378B 1.922 -.206 2.128 2560 ---- 2.425B 1.914A 2.415B 1.955 -.208 2.163 2565 ---- 2.462B 1.947A 2.456B 1.988 -.211 2.199 2570 2.369 2.500B 1.980A 1.980A 2.022 -.213 2 2.235 2 2575 2.406 2.533B 2.014A 2.014A 2.056 -.215 1 2.271 2580 2.501 2.539B 2.048A 2.048A 2.090 -.218 2 2.308 2 2585 ---- 2.555B 2.082A 2.549B 2.125 -.220 2.345 2590 ---- 2.594B 2.117A 2.558B 2.160 -.222 2.382 2595 ---- 2.633B 2.152A 2.556B 2.195 -.224 2.419 2600 ---- 2.726B 2.186A 2.726B 2.230 -.226 2.456 1 2605 ---- 2.712B 2.222A 2.577B 2.266 -.228 2.494 2610 ---- 2.751B 2.256A 2.585B 2.302 -.230 2.532 2615 ---- 2.791B 2.292A 2.595B 2.338 -.232 2.570 2620 ---- 2.828B 2.327A 2.327A 2.374 -.235 2.609 2625 ---- 2.926B 2.365A 2.925B 2.410 -.237 2.647 2630 ---- 2.911B 2.400A 2.400A 2.447 -.239 2.686 2635 ---- 2.951B 2.437A 2.437A 2.484 -.241 2.725 2640 ---- 2.992B 2.474A 2.474A 2.522 -.242 2.764 2650 ---- 3.131B 2.550A 3.130B 2.597 -.246 2.843 2675 ---- 3.338B 2.741A 3.336B 2.788 -.256 3.044 1 2700 ---- 3.551B 2.936A 3.551B 2.985 -.264 3.249 2725 ---- 3.766B 3.137A 3.765B 3.186 -.272 3.458 2750 ---- 3.985B 3.341A 3.985B 3.392 -.279 3.671 1 2775 ---- 4.206B 3.550A 4.205B 3.601 -.287 3.888 2800 ---- 4.431B 3.762A 4.430B 3.814 -.293 4.107 2825 ---- 4.656B 3.977A 4.656B 4.030 -.299 4.329 2 2850 ---- 4.886B 4.196A 4.885B 4.249 -.304 4.553 1 2875 ---- 5.116B 4.417A 5.116B 4.471 -.309 4.780 1 2900 ---- 5.348B 4.641A 5.348B 4.695 -.314 5.009 1 2925 ---- 5.584B 4.867A 5.584B 4.921 -.318 5.239 1 2950 ---- 5.816B 5.095A 5.816B 5.150 -.322 5.472 1 2975 ---- 6.056B 5.325A 6.056B 5.380 -.326 5.706 3000 ---- 6.292B 5.557A 6.292B 5.612 -.329 5.941 3025 ---- 6.532B 5.791A 6.532B 5.845 -.333 6.178 3050 ---- 6.772B 6.025A 6.772B 6.080 -.335 6.415 2 3075 ---- 7.012B 6.261A 7.012B 6.316 -.338 6.654 3100 ---- 7.252B 6.499A 7.252B 6.554 -.340 6.894 3125 ---- 7.496B 6.737A 7.496B 6.792 -.343 7.135 2 3150 ---- 7.740B 6.976A 7.740B 7.031 -.345 7.376 3175 ---- 7.984B 7.217A 7.984B 7.272 -.346 7.618 3200 ---- 8.172B 7.458A 8.172B 7.513 -.348 7.861 2 3225 ---- 8.272B 7.699A 8.270B 7.755 -.350 8.105 3250 ---- ---- 7.942A 7.942A 7.998 -.351 8.349 3275 ---- ---- 8.185A 8.185A 8.241 -.353 8.594 3300 ---- ---- ---- ---- 8.485 -.354 8.839 3325 ---- ---- ---- ---- 8.729 -.355 9.084 3350 ---- ---- ---- ---- 8.974 -.356 9.330 3375 ---- ---- ---- ---- 9.219 -.358 9.577 3400 ---- ---- ---- ---- 9.465 -.359 9.824 1 3425 ---- ---- ---- ---- 9.711 -.360 10.071 3450 ---- ---- ---- ---- 9.958 -.360 10.318 3500 ---- ---- ---- ---- 10.452 -.362 10.814 4000 ---- ---- ---- ---- 15.439 -.367 15.806 5000 ---- ---- ---- ---- 25.439 -.367 25.806 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 -.001 .002 975 ---- ---- ---- ---- .001 -.001 .002 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .002 +.001 .001 10000 ---- ---- ---- ---- 75.439 -.367 75.806 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .003 +.001 .002 1075 ---- ---- ---- ---- .003 +.001 .002 1100 ---- ---- ---- ---- .003 UNCH .003 1125 ---- ---- ---- ---- .004 +.001 .003 1150 ---- ---- ---- ---- .004 UNCH .004 1175 ---- ---- ---- ---- .005 +.001 .004 1200 ---- ---- ---- ---- .006 +.001 .005 1225 ---- ---- ---- ---- .007 +.002 .005 1250 ---- ---- ---- ---- .007 +.001 .006 1275 ---- ---- ---- ---- .008 +.001 .007 1300 ---- ---- ---- ---- .009 +.001 .008 233 1325 ---- ---- ---- ---- .010 +.001 .009 1 1350 ---- ---- ---- ---- .012 +.001 .011 1375 ---- ---- ---- ---- .013 +.001 .012 1 1400 ---- ---- ---- ---- .014 UNCH .014 1 1425 ---- ---- ---- ---- .016 +.001 .015 1450 ---- ---- ---- ---- .018 +.001 .017 1475 ---- ---- ---- ---- .020 +.001 .019 200 1500 ---- ---- ---- ---- .022 UNCH .022 1000 1525 ---- ---- ---- ---- .024 UNCH .024 215 1550 ---- ---- ---- ---- .027 UNCH .027 40 1575 ---- ---- ---- ---- .030 -.001 .031 19 1600 ---- ---- ---- ---- .033 -.001 .034 2001 1625 ---- ---- ---- ---- .036 -.002 .038 102 1650 ---- ---- ---- ---- .040 -.003 .043 62 1675 ---- ---- ---- ---- .045 -.003 2 .048 107 1700 ---- .055B ---- .055B .050 -.004 .054 2 1004 1725 ---- .063B ---- .063B .056 -.004 .060 28 1750 ---- .071B .067A .071B .062 -.006 .068 126 1775 ---- .081B .074A .081B .069 -.007 .076 17 1800 ---- .091B .082A .091B .078 -.008 .086 111 1825 ---- .104B .092A .104B .087 -.009 .096 9 1850 ---- .118B .103A .118B .098 -.011 .109 12 1875 ---- .134B .114A .134B .110 -.012 .122 139 1900 ---- .153B .128A .153B .124 -.014 .138 35 1925 ---- .174B .143A .174B .140 -.016 .156 6 1950 ---- .198B .161A .198B .158 -.018 .176 6 1975 ---- .225B .181A .225B .179 -.020 .199 12 2000 .260 .260 .204A .204A .202 -.023 1 .225 136 2025 ---- .291B .228A .291B .229 -.025 .254 2050 ---- .331B .258A .331B .259 -.028 .287 2075 ---- .376B .290A .376B .293 -.032 .325 14 2100 .328 .426B .327A .327A .331 -.036 1 .367 2 18 2125 ---- .481B .368A .481B .374 -.041 .415 5 2150 ---- .544B .414A .544B .422 -.046 1 .468 50 2175 ---- .613B .466A .613B .475 -.052 .527 25 2200 ---- .689B .524A .689B .535 -.058 .593 15 2225 ---- .772B .588A .772B .600 -.066 .666 36 2250 ---- .864B .658A .864B .673 -.073 .746 7 2275 ---- .962B .736A .962B .752 -.081 .833 7 2300 ---- 1.069B .821A 1.069B .838 -.090 .928 25 34 2325 ---- 1.184B .914A 1.184B .932 -.099 1.031 3 2350 1.277 1.308B 1.015A 1.235B 1.033 -.109 3 1.142 2 2375 ---- 1.437B 1.122A 1.435B 1.142 -.119 1.261 3 2400 1.272 1.575B 1.237A 1.237A 1.259 -.129 1 1.388 3 2425 ---- 1.722B 1.359A 1.722B 1.383 -.139 1.522 6 2450 1.583 1.874B 1.489A 1.489A 1.515 -.150 1 1.665 2 4 2475 ---- 2.034B 1.626A 2.034B 1.654 -.161 1.815 6 2500 ---- 2.200B 1.770A 2.200B 1.801 -.171 1.972 4 2525 ---- 2.374B 1.920A 2.370B 1.955 -.181 2.136 2550 ---- 2.551B 2.078A 2.551B 2.115 -.191 2.306 4 2575 ---- 2.737B 2.242A 2.736B 2.281 -.201 2.482 5 2600 2.852 2.923B 2.412A 2.868B 2.453 -.210 2 2.663 8 2625 3.025 3.118B 2.587A 3.062B 2.630 -.219 2 2.849 3 2650 ---- 3.313B 2.768A 3.312B 2.813 -.227 3.040 4 2675 ---- 3.516B 2.954A 3.516B 3.000 -.235 3.235 1 3 2700 ---- 3.721B 3.144A 3.720B 3.191 -.243 3.434 3 2725 ---- 3.931B 3.339A 3.930B 3.386 -.250 3.636 5 6 2750 ---- 4.142B 3.538A 4.142B 3.586 -.257 3.843 2 1 2775 ---- 4.360B 3.740A 4.360B 3.789 -.263 4.052 2800 ---- 4.576B 3.946A 4.575B 3.995 -.269 4.264 1 1 2825 ---- 4.796B 4.155A 4.795B 4.205 -.275 4.480 2850 ---- 5.021B 4.367A 5.020B 4.417 -.281 4.698 1 2875 ---- 5.241B 4.581A 5.241B 4.632 -.286 4.918 1 2900 ---- 5.469B 4.798A 5.467B 4.850 -.290 5.140 2925 ---- 5.696B 5.018A 5.696B 5.069 -.296 5.365 2950 ---- 5.926B 5.239A 5.925B 5.291 -.300 5.591 1 2975 ---- 6.156B 5.463A 6.155B 5.515 -.304 5.819 1 1 3000 ---- 6.391B 5.688A 6.390B 5.741 -.307 6.048 1 3025 ---- 6.621B 5.915A 6.620B 5.968 -.311 6.279 1 3 3050 ---- 6.856B 6.144A 6.856B 6.197 -.315 6.512 1 2 3075 ---- 7.093B 6.373A 7.090B 6.427 -.318 6.745 1 3100 ---- 7.330B 6.605A 7.330B 6.659 -.321 6.980 3125 ---- 7.565B 6.837A 7.565B 6.891 -.324 7.215 5 3150 ---- 7.805B 7.072A 7.805B 7.125 -.327 7.452 1 3175 ---- 8.045B 7.307A 8.045B 7.360 -.330 7.690 2 3200 ---- 8.285B 7.543A 8.285B 7.596 -.332 7.928 3 3225 ---- 8.525B 7.780A 8.525B 7.833 -.334 8.167 4 3250 ---- 8.765B 8.018A 8.765B 8.071 -.336 8.407 2 3275 ---- 9.008B 8.256A 9.008B 8.310 -.338 8.648 6 3300 ---- 9.252B 8.495A 9.252B 8.549 -.340 8.889 3 3325 ---- 9.496B 8.735A 9.496B 8.789 -.342 9.131 8 3350 ---- 9.740B 8.976A 9.740B 9.030 -.344 9.374 9 3375 ---- 9.984B 9.218A 9.984B 9.272 -.345 9.617 10 3400 ---- 10.172B 9.459A 10.172B 9.514 -.346 9.860 12 3425 ---- 10.284B 9.702A 10.284B 9.756 -.348 10.104 2 3450 ---- ---- 9.945A 9.945A 9.999 -.350 10.349 3500 ---- ---- 10.440A 10.440A 10.487 -.352 10.839 11 4000 ---- ---- ---- ---- 15.439 -.367 15.806 5000 ---- ---- ---- ---- 25.439 -.367 25.806 6000 ---- ---- ---- ---- 35.439 -.367 35.806 7000 ---- ---- ---- ---- 45.439 -.367 45.806 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 55.439 -.367 55.806 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 65.439 -.367 65.806 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .002 +.001 .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .010 +.001 .009 1175 ---- ---- ---- ---- .011 +.001 .010 1200 ---- ---- ---- ---- .012 +.001 .011 1225 ---- ---- ---- ---- .013 +.001 .012 1250 ---- ---- ---- ---- .014 +.001 .013 1275 ---- ---- ---- ---- .016 +.002 .014 1300 ---- ---- ---- ---- .017 +.001 .016 1325 ---- ---- ---- ---- .019 +.002 .017 1350 ---- ---- ---- ---- .020 +.001 .019 1375 ---- ---- ---- ---- .022 +.002 .020 1400 ---- ---- ---- ---- .024 +.002 .022 1425 ---- ---- ---- ---- .026 +.001 .025 1450 ---- ---- ---- ---- .029 +.002 .027 1475 ---- ---- ---- ---- .032 +.002 .030 1500 ---- ---- ---- ---- .035 +.001 .034 1525 ---- ---- ---- ---- .038 +.001 .037 1550 ---- ---- ---- ---- .042 UNCH .042 1575 ---- ---- ---- ---- .047 UNCH .047 1600 ---- .053B ---- .053B .052 UNCH .052 100 1625 ---- .063B ---- .063B .058 -.001 .059 1650 ---- .071B ---- .071B .064 -.002 .066 1675 ---- .080B ---- .080B .072 -.003 .075 1 1700 ---- .089B .083A .089B .080 -.004 .084 1 3 1725 ---- .100B .092A .100B .089 -.006 .095 2 1750 ---- .112B .101A .112B .099 -.007 .106 1 1775 ---- .125B .112A .125B .110 -.009 .119 3 1800 ---- .141B .124A .141B .122 -.011 .133 6 1825 ---- .158B .137A .158B .136 -.012 .148 3 1850 ---- .176B .151A .176B .151 -.014 .165 2 1875 ---- .198B .169A .198B .168 -.015 .183 1 2 1900 ---- .221B .187A .221B .186 -.018 .204 5 1925 ---- .248B .207A .248B .207 -.019 .226 1 1950 ---- .277B .230A .277B .230 -.022 .252 49 57 1975 ---- .311B .255A .311B .256 -.024 .280 2000 ---- .348B .284A .348B .285 -.027 .312 22 2025 ---- .389B .315A .389B .317 -.030 .347 2050 ---- .434B .350A .434B .353 -.034 .387 10 2075 .488 .488 .388A .388A .393 -.037 16 .430 2100 ---- .539B .431A .539B .437 -.042 9 .479 1 2125 ---- .601B .478A .601B .486 -.046 .532 2150 ---- .668B .531A .668B .540 -.051 .591 2175 ---- .741B .588A .741B .599 -.057 .656 2 2200 ---- .821B .651A .821B .664 -.062 .726 3 2225 ---- .908B .720A .908B .734 -.069 .803 6 6 2250 ---- 1.001B .795A 1.001B .810 -.076 .886 3 2275 ---- 1.100B .877A 1.099B .893 -.083 .976 2300 ---- 1.207B .965A 1.207B .982 -.091 9 1.073 2325 ---- 1.322B 1.058A 1.320B 1.078 -.098 1.176 2350 ---- 1.442B 1.160A 1.441B 1.180 -.107 1.287 2375 ---- 1.570B 1.268A 1.568B 1.289 -.115 1.404 2400 ---- 1.704B 1.383A 1.704B 1.405 -.124 1.529 2 2425 ---- 1.845B 1.509A 1.844B 1.527 -.133 25 1.660 2450 ---- 1.993B 1.636A 1.990B 1.656 -.142 1.798 1 2475 ---- 2.147B 1.769A 2.145B 1.792 -.150 1.942 2 2500 ---- 2.307B 1.909A 2.307B 1.934 -.159 2.093 2525 ---- 2.472B 2.055A 2.471B 2.082 -.167 2.249 3 3 2550 ---- 2.643B 2.207A 2.639B 2.236 -.176 2.412 2575 ---- 2.820B 2.365A 2.818B 2.396 -.184 2.580 2600 ---- 3.002B 2.529A 2.999B 2.562 -.191 2.753 4 2625 ---- 3.186B 2.697A 3.185B 2.732 -.199 2.931 2650 ---- 3.375B 2.871A 3.374B 2.907 -.207 3.114 2 2675 3.489 3.565B 3.049A 3.509B 3.087 -.214 1 3.301 2 2700 ---- 3.767B 3.232A 3.766B 3.271 -.220 3.491 2 2725 ---- 3.966B 3.418A 3.966B 3.459 -.227 3.686 2 2750 ---- 4.171B 3.609A 4.170B 3.651 -.233 3.884 4 2775 ---- 4.376B 3.804A 4.375B 3.846 -.239 4.085 2800 ---- 4.585B 4.002A 4.584B 4.044 -.246 4.290 1 2825 ---- 4.799B 4.203A 4.798B 4.246 -.251 4.497 2 2850 ---- 5.011B 4.406A 5.010B 4.450 -.257 4.707 2875 ---- 5.227B 4.613A 5.227B 4.657 -.263 4.920 2900 ---- 5.449B 4.822A 5.448B 4.867 -.268 5.135 2925 ---- 5.665B 5.033A 5.664B 5.079 -.273 5.352 2950 ---- 5.887B 5.248A 5.887B 5.293 -.278 5.571 2975 ---- 6.115B 5.463A 6.114B 5.509 -.283 5.792 3000 ---- 6.339B 5.681A 6.338B 5.727 -.287 6.014 3025 ---- 6.566B 5.901A 6.565B 5.947 -.291 6.238 3050 ---- 6.795B 6.123A 6.794B 6.169 -.294 6.463 3075 ---- 7.027B 6.346A 7.026B 6.393 -.297 6.690 3100 ---- 7.255B 6.570A 7.254B 6.618 -.300 6.918 3125 ---- 7.489B 6.797A 7.488B 6.844 -.303 7.147 3150 ---- 7.717B 7.024A 7.717B 7.072 -.306 7.378 3175 ---- 7.954B 7.252A 7.954B 7.300 -.309 7.609 2 3200 ---- 8.188B 7.482A 8.188B 7.530 -.312 7.842 3225 ---- 8.424B 7.713A 8.424B 7.761 -.314 8.075 3250 ---- 8.658B 7.945A 8.658B 7.993 -.317 8.310 3275 ---- 8.898B 8.178A 8.898B 8.226 -.319 8.545 3300 ---- 9.134B 8.411A 9.134B 8.460 -.322 8.782 3325 ---- 9.372B 8.647A 9.372B 8.694 -.325 9.019 3350 ---- 9.612B 8.882A 9.612B 8.930 -.327 9.257 3375 ---- 9.852B 9.118A 9.852B 9.166 -.329 9.495 3400 ---- 10.092B 9.356A 10.092B 9.403 -.331 9.734 3425 ---- 10.335B 9.593A 10.335B 9.641 -.333 9.974 3450 ---- 10.575B 9.832A 10.575B 9.879 -.336 10.215 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .011 +.001 .010 10000 ---- ---- ---- ---- 75.235 -.368 75.603 1025 ---- ---- ---- ---- .012 +.001 .011 1050 ---- ---- ---- ---- .013 +.001 .012 157 1075 ---- ---- ---- ---- .014 +.001 .013 1100 ---- ---- ---- ---- .015 +.001 .014 1 1125 ---- ---- ---- ---- .016 +.001 .015 1150 ---- ---- ---- ---- .017 +.001 .016 1175 ---- ---- ---- ---- .018 +.001 .017 1200 ---- ---- ---- ---- .020 +.001 .019 9 1225 ---- ---- ---- ---- .021 +.001 .020 1250 ---- ---- ---- ---- .022 UNCH .022 1275 ---- ---- ---- ---- .024 +.001 .023 1300 ---- ---- ---- ---- .025 UNCH .025 1325 ---- ---- ---- ---- .027 UNCH .027 1350 ---- ---- ---- ---- .030 UNCH .030 1375 ---- ---- ---- ---- .032 UNCH .032 1400 ---- ---- ---- ---- .035 UNCH .035 102 1425 ---- ---- ---- ---- .038 -.001 .039 1450 ---- ---- ---- ---- .042 -.001 .043 1475 ---- ---- ---- ---- .047 -.001 .048 1500 ---- ---- ---- ---- .052 -.002 .054 2 1525 ---- ---- ---- ---- .058 -.002 .060 6 1550 ---- ---- ---- ---- .064 -.003 .067 2 1575 ---- ---- ---- ---- .071 -.004 .075 1600 ---- ---- ---- ---- .079 -.004 .083 40 1625 ---- ---- ---- ---- .087 -.006 .093 42 1650 ---- ---- .102A .102A .096 -.007 .103 42 1675 ---- .115B .113A .115B .106 -.008 .114 171 1700 ---- .128B .124A .128B .117 -.009 .126 148 1725 ---- .143B .137A .143B .129 -.011 .140 2 1750 ---- .160B .149A .160B .143 -.011 .154 52 1775 ---- .178B .164A .178B .158 -.013 .171 1800 ---- .198B .180A .198B .174 -.015 .189 26 1825 ---- .221B .198A .221B .192 -.016 .208 10 1850 ---- .246B .218A .246B .213 -.017 .230 132 1875 ---- .273B .239A .273B .235 -.019 .254 14 1900 ---- .303B .262A .303B .260 -.021 .281 4 1925 ---- .337B .289A .337B .287 -.023 .310 1950 ---- .373B .318A .373B .317 -.025 .342 20 1975 ---- .414B .349A .414B .349 -.029 .378 2000 .405 .458B .384A .384A .386 -.031 2 .417 152 2025 ---- .507B .422A .507B .425 -.035 .460 2050 ---- .560B .465A .560B .469 -.038 .507 140 2075 ---- .618B .511A .618B .517 -.042 .559 1 2100 ---- .683B .562A .682B .569 -.047 .616 48 2125 ---- .751B .617A .751B .625 -.053 .678 2150 ---- .826B .678A .826B .687 -.058 .745 41 2175 ---- .907B .743A .907B .754 -.064 .818 2200 ---- .994B .814A .994B .826 -.070 .896 103 2225 ---- 1.086B .891A 1.084B .904 -.076 .980 8 2250 ---- 1.184B .974A 1.184B .987 -.084 1.071 2275 ---- 1.290B 1.063A 1.288B 1.077 -.090 1.167 2300 ---- 1.401B 1.157A 1.401B 1.172 -.097 1.269 1 101 2325 ---- 1.520B 1.258A 1.520B 1.274 -.104 1.378 7 2350 ---- 1.643B 1.366A 1.643B 1.382 -.111 1.493 8 2375 ---- 1.774B 1.479A 1.772B 1.496 -.118 1.614 2400 ---- 1.911B 1.599A 1.911B 1.616 -.126 1.742 1 102 2425 ---- 2.053B 1.724A 2.052B 1.742 -.133 1.875 2450 ---- 2.202B 1.854A 2.200B 1.873 -.141 2.014 2475 ---- 2.355B 1.993A 2.352B 2.011 -.148 7 2.159 53 54 2500 ---- 2.515B 2.134A 2.515B 2.154 -.155 2.309 63 2525 ---- 2.679B 2.281A 2.679B 2.303 -.162 2.465 2550 ---- 2.848B 2.434A 2.848B 2.457 -.169 2.626 2575 ---- 3.021B 2.591A 3.018B 2.616 -.176 2.792 2600 ---- 3.199B 2.754A 3.196B 2.780 -.183 2.963 26 2625 ---- 3.381B 2.921A 3.381B 2.949 -.189 3.138 2650 ---- 3.568B 3.092A 3.564B 3.122 -.196 3.318 1 2675 ---- 3.758B 3.268A 3.758B 3.299 -.202 3.501 2700 ---- 3.952B 3.449A 3.952B 3.480 -.208 3.688 1 2725 ---- 4.147B 3.632A 4.147B 3.665 -.214 3.879 2750 ---- 4.346B 3.819A 4.344B 3.853 -.220 4.073 2775 ---- 4.549B 4.010A 4.547B 4.045 -.225 4.270 2800 ---- 4.754B 4.204A 4.752B 4.240 -.230 4.470 2825 ---- 4.962B 4.402A 4.960B 4.438 -.235 4.673 1 2850 ---- 5.171B 4.601A 5.168B 4.638 -.241 4.879 2875 ---- 5.384B 4.804A 5.384B 4.841 -.246 5.087 2900 ---- 5.598B 5.009A 5.596B 5.047 -.250 5.297 2925 ---- 5.814B 5.216A 5.812B 5.255 -.254 5.509 2950 ---- 6.032B 5.425A 6.032B 5.465 -.259 5.724 2975 ---- 6.251B 5.637A 6.251B 5.677 -.263 5.940 3000 ---- 6.472B 5.850A 6.472B 5.891 -.267 6.158 3025 ---- 6.696B 6.066A 6.696B 6.106 -.272 6.378 3050 ---- 6.920B 6.283A 6.920B 6.324 -.275 6.599 3075 ---- 7.144B 6.501A 7.144B 6.543 -.279 6.822 3100 ---- 7.372B 6.722A 7.369B 6.763 -.283 7.046 3125 ---- 7.600B 6.943A 7.600B 6.985 -.286 7.271 3150 ---- 7.828B 7.166A 7.828B 7.208 -.290 7.498 1 3175 ---- 8.056B 7.391A 8.056B 7.433 -.292 7.725 3200 ---- 8.289B 7.616A 8.288B 7.658 -.296 7.954 1 3225 ---- 8.520B 7.843A 8.520B 7.885 -.299 8.184 3250 ---- 8.753B 8.071A 8.753B 8.113 -.302 8.415 3275 ---- 8.988B 8.300A 8.988B 8.342 -.304 8.646 3300 ---- 9.222B 8.529A 9.219B 8.572 -.307 8.879 2 3325 ---- 9.457B 8.760A 9.457B 8.803 -.309 9.112 3350 ---- 9.692B 8.992A 9.690B 9.034 -.312 9.346 3375 ---- 9.926B 9.224A 9.926B 9.267 -.314 9.581 3400 ---- 10.164B 9.458A 10.164B 9.500 -.316 9.816 1 3425 ---- 10.404B 9.692A 10.404B 9.734 -.319 10.053 1 3450 ---- 10.642B 9.927A 10.642B 9.969 -.321 10.290 3475 ---- 10.881B 10.162A 10.881B 10.205 -.322 10.527 1 3500 ---- 11.120B 10.399A 11.118B 10.441 -.324 10.765 1 3525 ---- 11.361B 10.635A 11.361B 10.678 -.326 11.004 2 3550 ---- 11.601B 10.873A 11.601B 10.916 -.327 11.243 1 3575 ---- 11.842B 11.111A 11.839B 11.154 -.329 11.483 2 3600 ---- 12.082B 11.349A 12.082B 11.393 -.331 11.724 3 3625 ---- 12.327B 11.589A 12.327B 11.632 -.333 11.965 2 3650 ---- 12.567B 11.828A 12.565B 11.872 -.334 12.206 5 3675 ---- 12.810B 12.069A 12.810B 12.112 -.336 12.448 3 3700 ---- 13.055B 12.309A 13.055B 12.353 -.337 12.690 5 3725 ---- 13.296B 12.551A 13.296B 12.594 -.339 12.933 2 3750 ---- 13.538B 12.792A 13.538B 12.836 -.340 13.176 3775 ---- 13.785B 13.034A 13.783B 13.078 -.341 13.419 3800 ---- 14.028B 13.276A 14.028B 13.320 -.343 13.663 3825 ---- 14.273B 13.519A 14.273B 13.563 -.344 13.907 3850 ---- 14.424B 13.762A 14.424B 13.807 -.345 14.152 3875 ---- 14.550B 14.006A 14.550B 14.050 -.347 14.397 3900 ---- ---- 14.250A 14.250A 14.294 -.348 14.642 3925 ---- ---- 14.494A 14.494A 14.539 -.349 14.888 3950 ---- ---- 14.739A 14.739A 14.784 -.349 15.133 3975 ---- ---- ---- ---- 15.029 -.351 15.380 4000 ---- ---- ---- ---- 15.274 -.352 15.626 4025 ---- ---- ---- ---- 15.520 -.353 15.873 4050 ---- ---- ---- ---- 15.766 -.354 16.120 4075 ---- ---- ---- ---- 16.012 -.355 16.367 4500 ---- ---- ---- ---- 20.235 -.368 20.603 5000 ---- ---- ---- ---- 25.235 -.368 25.603 6000 ---- ---- ---- ---- 35.235 -.368 35.603 7000 ---- ---- ---- ---- 45.235 -.368 45.603 725 ---- ---- ---- ---- .003 UNCH .003 263 750 ---- ---- ---- ---- .004 +.001 .003 775 ---- ---- ---- ---- .004 UNCH .004 800 ---- ---- ---- ---- .005 +.001 .004 8000 ---- ---- ---- ---- 55.235 -.368 55.603 825 ---- ---- ---- ---- .006 +.001 .005 850 ---- ---- ---- ---- .006 +.001 .005 875 ---- ---- ---- ---- .007 +.001 .006 900 ---- ---- ---- ---- .008 +.001 .007 9000 ---- ---- ---- ---- 65.235 -.368 65.603 925 ---- ---- ---- ---- .008 UNCH .008 950 ---- ---- ---- ---- .009 +.001 .008 975 ---- ---- ---- ---- .010 +.001 .009 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .018 UNCH .018 10000 ---- ---- ---- ---- 75.026 -.369 75.395 1025 ---- ---- ---- ---- .020 +.001 .019 1050 ---- ---- ---- ---- .021 +.001 .020 1075 ---- ---- ---- ---- .022 UNCH .022 1100 ---- ---- ---- ---- .024 +.001 .023 1125 ---- ---- ---- ---- .026 +.001 .025 1150 ---- ---- ---- ---- .027 UNCH .027 1175 ---- ---- ---- ---- .029 UNCH .029 1200 ---- ---- ---- ---- .032 +.001 .031 1225 ---- ---- ---- ---- .034 +.001 .033 1250 ---- ---- ---- ---- .037 +.001 .036 1275 ---- ---- ---- ---- .040 UNCH .040 1300 ---- ---- ---- ---- .043 UNCH .043 1325 ---- ---- ---- ---- .047 -.001 .048 1350 ---- ---- ---- ---- .052 -.001 .053 1375 ---- ---- ---- ---- .057 -.001 .058 1400 ---- ---- ---- ---- .063 -.001 .064 300 1425 ---- ---- ---- ---- .069 -.002 .071 1450 ---- ---- ---- ---- .076 -.002 .078 1475 ---- ---- ---- ---- .083 -.004 .087 1500 ---- ---- ---- ---- .092 -.004 .096 1525 ---- ---- ---- ---- .101 -.005 .106 1550 ---- ---- ---- ---- .112 -.005 .117 5 1575 ---- ---- ---- ---- .123 -.007 .130 1600 ---- ---- ---- ---- .135 -.008 .143 1625 ---- .159B ---- .159B .148 -.009 .157 1650 ---- .175B .171A .175B .163 -.010 .173 100 1675 ---- .193B .187A .193B .178 -.011 .189 1700 ---- .213B .204A .213B .195 -.013 .208 1725 ---- .235B .222A .235B .214 -.013 .227 1750 ---- .258B .242A .258B .234 -.015 .249 1 1775 ---- .284B .264A .284B .256 -.016 .272 1800 ---- .311B .287A .311B .280 -.018 .298 100 1825 ---- .342B .312A .342B .306 -.019 .325 19 1850 ---- .375B .340A .375B .334 -.021 .355 1875 ---- .411B .370A .411B .365 -.023 .388 1900 ---- .450B .402A .450B .398 -.026 .424 1925 ---- .492B .438A .492B .434 -.028 .462 1950 ---- .538B .476A .538B .473 -.031 .504 1975 ---- .588B .517A .588B .515 -.035 .550 2000 ---- .642B .562A .642B .561 -.038 .599 2025 ---- .700B .611A .700B .610 -.041 .651 2050 ---- .763B .663A .763B .663 -.045 22 .708 22 24 2075 ---- .830B .720A .830B .720 -.049 .769 2100 ---- .901B .780A .901B .781 -.053 .834 100 2125 ---- .978B .845A .978B .846 -.058 .904 12 2150 ---- 1.060B .914A 1.060B .916 -.063 .979 4 2175 ---- 1.147B .988A 1.147B .991 -.068 1.059 8 2200 ---- 1.240B 1.067A 1.240B 1.070 -.073 1.143 3 2225 ---- 1.334B 1.151A 1.334B 1.154 -.079 1.233 2250 ---- 1.437B 1.240A 1.437B 1.244 -.084 22 1.328 22 24 2275 ---- 1.545B 1.334A 1.543B 1.339 -.089 1.428 2300 ---- 1.659B 1.437A 1.659B 1.439 -.095 1.534 1 2325 ---- 1.779B 1.541A 1.779B 1.544 -.101 1.645 2350 ---- 1.903B 1.651A 1.903B 1.655 -.107 1.762 2375 ---- 2.033B 1.765A 2.033B 1.771 -.113 1.884 2400 ---- 2.168B 1.885A 2.168B 1.892 -.119 2.011 2425 ---- 2.307B 2.009A 2.305B 2.019 -.124 2.143 4 2450 ---- 2.452B 2.139A 2.451B 2.150 -.131 2.281 60 2475 ---- 2.601B 2.273A 2.600B 2.286 -.137 2.423 2500 ---- 2.756B 2.412A 2.754B 2.427 -.143 2.570 2525 ---- 2.914B 2.556A 2.914B 2.573 -.149 2.722 2550 ---- 3.076B 2.704A 3.076B 2.723 -.156 2.879 2575 ---- 3.243B 2.857A 3.240B 2.878 -.161 3.039 2600 ---- 3.414B 3.014A 3.414B 3.036 -.168 3.204 2625 ---- 3.587B 3.175A 3.584B 3.199 -.173 3.372 2650 ---- 3.767B 3.340A 3.767B 3.365 -.180 3.545 2675 ---- 3.948B 3.509A 3.948B 3.535 -.186 3.721 10 2700 ---- 4.133B 3.682A 4.133B 3.709 -.191 3.900 2725 ---- 4.320B 3.858A 4.320B 3.886 -.196 4.082 2750 ---- 4.511B 4.038A 4.511B 4.066 -.202 4.268 1 2775 ---- 4.705B 4.220A 4.705B 4.250 -.207 4.457 2800 ---- 4.901B 4.406A 4.901B 4.437 -.211 4.648 15 2825 ---- 5.100B 4.595A 5.100B 4.626 -.216 4.842 2850 ---- 5.301B 4.786A 5.301B 4.818 -.221 5.039 1 2875 ---- 5.504B 4.980A 5.504B 5.013 -.225 5.238 2900 ---- 5.710B 5.176A 5.710B 5.210 -.229 5.439 2925 ---- 5.918B 5.375A 5.918B 5.409 -.234 5.643 2950 ---- 6.127B 5.576A 6.127B 5.611 -.237 5.848 2975 ---- 6.338B 5.779A 6.338B 5.814 -.242 6.056 3000 ---- 6.552B 5.984A 6.552B 6.020 -.245 6.265 3025 ---- 6.766B 6.191A 6.761B 6.228 -.249 6.477 3050 ---- 6.981B 6.400A 6.980B 6.437 -.253 6.690 3075 ---- 7.200B 6.611A 7.200B 6.648 -.256 6.904 3100 ---- 7.420B 6.823A 7.420B 6.861 -.259 7.120 3125 ---- 7.640B 7.037A 7.640B 7.075 -.263 7.338 3150 ---- 7.861B 7.253A 7.860B 7.291 -.265 7.556 3175 ---- 8.084B 7.469A 8.080B 7.508 -.269 7.777 3200 ---- 8.309B 7.688A 8.309B 7.726 -.272 7.998 3225 ---- 8.533B 7.907A 8.530B 7.946 -.274 8.220 3250 ---- 8.760B 8.128A 8.760B 8.167 -.277 8.444 3275 ---- 8.987B 8.349A 8.987B 8.389 -.280 8.669 3300 ---- 9.215B 8.572A 9.210B 8.612 -.283 8.895 3325 ---- 9.444B 8.796A 9.440B 8.836 -.285 9.121 3350 ---- 9.674B 9.022A 9.672B 9.061 -.288 9.349 3375 ---- 9.905B 9.248A 9.905B 9.287 -.291 9.578 3400 ---- 10.136B 9.475A 10.130B 9.514 -.293 9.807 3425 ---- 10.370B 9.702A 10.370B 9.742 -.295 10.037 3450 ---- 10.602B 9.931A 10.602B 9.971 -.297 10.268 3475 ---- 10.836B 10.160A 10.836B 10.200 -.300 10.500 3500 ---- 11.070B 10.391A 11.070B 10.431 -.302 10.733 3 4000 ---- 15.855B 15.120A 15.855B 15.163 -.336 15.499 2 4500 ---- ---- ---- ---- 20.049 -.357 20.406 5000 ---- ---- ---- ---- 25.026 -.369 25.395 6000 ---- ---- ---- ---- 35.026 -.369 35.395 7000 ---- ---- ---- ---- 45.026 -.369 45.395 8000 ---- ---- ---- ---- 55.026 -.369 55.395 825 ---- ---- ---- ---- .011 UNCH .011 850 ---- ---- ---- ---- .012 +.001 .011 875 ---- ---- ---- ---- .013 +.001 .012 900 ---- ---- ---- ---- .014 +.001 .013 9000 ---- ---- ---- ---- 65.026 -.369 65.395 925 ---- ---- ---- ---- .015 +.001 .014 950 ---- ---- ---- ---- .016 UNCH .016 975 ---- ---- ---- ---- .017 UNCH .017 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .030 +.002 .028 1 10000 ---- ---- ---- ---- 74.741 -.368 75.109 1025 ---- ---- ---- ---- .033 +.001 .032 1050 ---- ---- ---- ---- .037 +.001 .036 1075 ---- ---- ---- ---- .041 +.001 .040 1100 ---- ---- ---- ---- .045 +.001 .044 1125 ---- ---- ---- ---- .050 +.001 .049 1150 ---- ---- ---- ---- .055 UNCH .055 1175 ---- ---- ---- ---- .061 +.001 .060 1200 ---- ---- ---- ---- .067 +.001 .066 1225 ---- ---- ---- ---- .073 UNCH .073 1250 ---- ---- ---- ---- .080 UNCH .080 1275 ---- ---- ---- ---- .087 UNCH .087 1300 ---- ---- ---- ---- .095 UNCH .095 1325 ---- ---- ---- ---- .103 -.001 .104 1350 ---- ---- ---- ---- .112 -.001 .113 1 1375 ---- ---- ---- ---- .122 -.001 .123 1 1400 ---- ---- ---- ---- .132 -.002 .134 1425 ---- ---- .145A .145A .143 -.003 .146 1450 ---- ---- .156A .156A .155 -.003 .158 1475 ---- ---- .169A .169A .168 -.003 .171 1500 ---- ---- .183A .183A .181 -.005 .186 1 1525 ---- ---- .198A .198A .196 -.005 .201 1550 ---- ---- .213A .213A .211 -.006 .217 1575 ---- ---- .231A .231A .228 -.007 .235 1600 ---- ---- .249A .249A .246 -.008 .254 101 1625 ---- ---- .269A .269A .265 -.009 .274 1650 ---- ---- .290A .290A .286 -.010 .296 1675 ---- ---- .313A .313A .308 -.012 .320 1700 ---- ---- .337A .337A .332 -.014 .346 1725 ---- ---- .364A .364A .358 -.015 .373 1750 ---- .406B .392A .406B .385 -.017 .402 1775 ---- .441B .423A .441B .415 -.019 .434 1800 ---- .478B .455A .478B .447 -.021 .468 17 1825 ---- .518B .490A .518B .481 -.023 .504 5 1850 ---- .562B .528A .562B .518 -.026 .544 100 1875 ---- .608B .568A .608B .558 -.028 .586 1900 ---- .657B .611A .657B .601 -.030 .631 1925 ---- .710B .657A .710B .646 -.033 .679 1950 ---- .766B .706A .766B .695 -.036 .731 1975 ---- .826B .759A .826B .747 -.039 .786 2000 ---- .890B .814A .890B .803 -.043 .846 61 2025 .889 .958B .874A .874A .863 -.046 10 .909 2050 ---- 1.029B .937A 1.029B .926 -.050 .976 2075 ---- 1.105B 1.003A 1.105B .994 -.053 1.047 2100 ---- 1.186B 1.074A 1.186B 1.065 -.057 1.122 1 2125 ---- 1.270B 1.148A 1.270B 1.140 -.061 1.201 2150 ---- 1.359B 1.227A 1.359B 1.220 -.065 1.285 2175 ---- 1.453B 1.310A 1.453B 1.304 -.069 1.373 2200 ---- 1.551B 1.397A 1.551B 1.392 -.073 1.465 25 2225 ---- 1.648B 1.488A 1.648B 1.484 -.078 1.562 20 2250 ---- 1.755B 1.584A 1.755B 1.580 -.083 1.663 2275 ---- 1.866B 1.684A 1.866B 1.681 -.088 1.769 1 2300 ---- 1.983B 1.794A 1.983B 1.786 -.093 1.879 2325 ---- 2.103B 1.902A 2.103B 1.896 -.097 1.993 2350 ---- 2.228B 2.016A 2.228B 2.009 -.103 2.112 2375 ---- 2.357B 2.133A 2.357B 2.127 -.108 2.235 100 2400 ---- 2.492B 2.255A 2.492B 2.250 -.112 2.362 8 2425 ---- 2.629B 2.381A 2.627B 2.376 -.118 2.494 7 2450 ---- 2.771B 2.511A 2.770B 2.507 -.122 2.629 2475 ---- 2.917B 2.645A 2.915B 2.642 -.127 2.769 50 2500 ---- 3.067B 2.783A 3.066B 2.780 -.133 2.913 7 2525 ---- 3.221B 2.925A 3.219B 2.923 -.138 3.061 6 2550 ---- 3.378B 3.071A 3.377B 3.070 -.142 3.212 2575 ---- 3.539B 3.220A 3.538B 3.220 -.148 3.368 2600 ---- 3.704B 3.373A 3.702B 3.374 -.152 3.526 2625 ---- 3.872B 3.530A 3.872B 3.531 -.158 3.689 2650 ---- 4.042B 3.690A 4.041B 3.692 -.163 3.855 2675 ---- 4.217B 3.853A 4.217B 3.857 -.167 4.024 2700 ---- 4.393B 4.020A 4.393B 4.024 -.172 4.196 2725 ---- 4.574B 4.189A 4.574B 4.195 -.176 4.371 2750 ---- 4.756B 4.362A 4.756B 4.369 -.180 4.549 2775 ---- 4.941B 4.538A 4.937B 4.545 -.185 4.730 2800 ---- 5.129B 4.716A 5.129B 4.724 -.190 4.914 2825 ---- 5.319B 4.897A 5.319B 4.906 -.194 5.100 2850 ---- 5.511B 5.080A 5.508B 5.090 -.198 5.288 2875 ---- 5.706B 5.265A 5.705B 5.277 -.202 5.479 2900 ---- 5.903B 5.453A 5.901B 5.466 -.206 5.672 2925 ---- 6.101B 5.644A 6.096B 5.658 -.209 5.867 2950 ---- 6.301B 5.836A 6.301B 5.851 -.213 6.064 2975 ---- 6.503B 6.032A 6.498B 6.046 -.217 6.263 3000 ---- 6.707B 6.228A 6.702B 6.243 -.221 6.464 13 3025 ---- 6.913B 6.427A 6.908B 6.442 -.224 6.666 3050 ---- 7.121B 6.627A 7.115B 6.643 -.227 6.870 3075 ---- 7.328B 6.829A 7.328B 6.846 -.230 7.076 3100 ---- 7.539B 7.032A 7.536B 7.050 -.233 7.283 3125 ---- 7.750B 7.237A 7.745B 7.255 -.237 7.492 3150 ---- 7.963B 7.443A 7.958B 7.462 -.240 7.702 3175 ---- 8.177B 7.651A 8.177B 7.671 -.242 7.913 3200 ---- 8.392B 7.861A 8.387B 7.880 -.245 8.125 3225 ---- 8.609B 8.072A 8.609B 8.092 -.247 8.339 3250 ---- 8.827B 8.284A 8.827B 8.304 -.250 8.554 3275 ---- 9.045B 8.497A 9.039B 8.518 -.252 8.770 15 3300 ---- 9.265B 8.712A 9.265B 8.732 -.256 8.988 3325 ---- 9.486B 8.927A 9.486B 8.948 -.258 9.206 3350 ---- 9.706B 9.144A 9.703B 9.165 -.260 9.425 3375 ---- 9.930B 9.361A 9.924B 9.383 -.263 9.646 3400 ---- 10.154B 9.579A 10.149B 9.602 -.265 9.867 3425 ---- 10.378B 9.800A 10.372B 9.822 -.267 10.089 3450 ---- 10.603B 10.019A 10.597B 10.043 -.269 10.312 3475 ---- 10.830B 10.241A 10.830B 10.265 -.271 10.536 3500 ---- 11.057B 10.463A 11.056B 10.488 -.273 10.761 3525 ---- 11.284B 10.686A 11.280B 10.712 -.274 10.986 3550 ---- 11.512B 10.910A 11.511B 10.936 -.277 11.213 3575 ---- 11.740B 11.135A 11.735B 11.161 -.279 11.440 3600 ---- 11.971B 11.361A 11.968B 11.387 -.281 11.668 3625 ---- 12.202B 11.587A 12.195B 11.614 -.282 11.896 3650 ---- 12.433B 11.815A 12.433B 11.841 -.284 12.125 3675 ---- 12.664B 12.042A 12.660B 12.069 -.286 12.355 3700 ---- 12.896B 12.270A 12.890B 12.298 -.287 12.585 3725 ---- 13.128B 12.499A 13.127B 12.527 -.290 12.817 3750 ---- 13.362B 12.730A 13.362B 12.757 -.291 13.048 3775 ---- 13.596B 12.959A 13.590B 12.988 -.292 13.280 3800 ---- 13.830B 13.190A 13.830B 13.219 -.294 13.513 3825 ---- 14.063B 13.422A 14.059B 13.450 -.296 13.746 3850 ---- 14.301B 13.654A 14.295B 13.683 -.297 13.980 3875 ---- 14.536B 13.887A 14.536B 13.915 -.300 14.215 3900 ---- 14.772B 14.120A 14.772B 14.149 -.300 14.449 3925 ---- 15.010B 14.354A 15.003B 14.382 -.303 14.685 3950 ---- 15.247B 14.588A 15.241B 14.617 -.303 14.920 3975 ---- 15.484B 14.823A 15.483B 14.851 -.306 15.157 4000 ---- 15.722B 15.058A 15.722B 15.087 -.306 15.393 4025 ---- 15.960B 15.293A 15.960B 15.322 -.308 15.630 4050 ---- 16.198B 15.529A 16.191B 15.558 -.310 15.868 4075 ---- 16.434B 15.765A 16.430B 15.795 -.311 16.106 4500 ---- 20.548B 19.841A 20.541B 19.870 -.333 20.203 5000 ---- ---- ---- ---- 24.766 -.355 25.121 6000 ---- ---- ---- ---- 34.741 -.368 35.109 7000 ---- ---- ---- ---- 44.741 -.368 45.109 725 ---- ---- ---- ---- .006 UNCH .006 750 ---- ---- ---- ---- .007 UNCH .007 7500 ---- ---- ---- ---- 49.741 -.368 50.109 775 ---- ---- ---- ---- .009 +.001 .008 800 ---- ---- ---- ---- .010 UNCH .010 8000 ---- ---- ---- ---- 54.741 -.368 55.109 825 ---- ---- ---- ---- .012 +.001 .011 850 ---- ---- ---- ---- .014 +.001 .013 875 ---- ---- ---- ---- .016 +.001 .015 900 ---- ---- ---- ---- .018 +.001 .017 9000 ---- ---- ---- ---- 64.741 -.368 65.109 925 ---- ---- ---- ---- .021 +.001 .020 950 ---- ---- ---- ---- .023 +.001 .022 975 ---- ---- ---- ---- .026 +.001 .025 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .047 -.004 .051 1025 ---- ---- ---- ---- .053 -.004 .057 1050 ---- ---- ---- ---- .059 -.005 .064 1075 ---- ---- ---- ---- .065 -.006 .071 1100 ---- ---- ---- ---- .072 -.006 .078 1125 ---- ---- ---- ---- .079 -.007 .086 1150 ---- ---- ---- ---- .087 -.008 .095 1175 ---- ---- ---- ---- .095 -.009 .104 1200 ---- ---- ---- ---- .104 -.009 .113 1225 ---- ---- ---- ---- .114 -.010 .124 1250 ---- ---- ---- ---- .124 -.011 .135 1275 ---- ---- ---- ---- .135 -.011 .146 1300 ---- ---- ---- ---- .146 -.013 .159 1325 ---- ---- ---- ---- .159 -.013 .172 1350 ---- ---- ---- ---- .171 -.015 .186 1375 ---- ---- ---- ---- .185 -.015 .200 1400 ---- ---- ---- ---- .200 -.016 .216 1425 ---- ---- ---- ---- .215 -.018 .233 1450 ---- ---- ---- ---- .232 -.018 .250 1475 ---- ---- ---- ---- .249 -.020 .269 1500 ---- ---- ---- ---- .268 -.021 .289 1525 ---- ---- ---- ---- .288 -.023 .311 1550 ---- ---- ---- ---- .309 -.024 .333 1575 ---- ---- ---- ---- .332 -.026 .358 1600 ---- ---- ---- ---- .356 -.027 .383 1625 ---- ---- ---- ---- .382 -.029 .411 1650 ---- ---- ---- ---- .410 -.031 .441 1675 ---- ---- ---- ---- .439 -.033 .472 1700 ---- ---- ---- ---- .471 -.035 .506 1725 ---- ---- ---- ---- .504 -.038 .542 1750 ---- ---- ---- ---- .541 -.039 .580 1775 ---- ---- ---- ---- .579 -.042 .621 1800 ---- ---- ---- ---- .621 -.044 .665 12 1825 ---- ---- ---- ---- .665 -.047 .712 1850 ---- ---- ---- ---- .712 -.051 .763 1875 ---- ---- ---- ---- .763 -.053 .816 1900 ---- ---- ---- ---- .817 -.056 .873 1925 ---- ---- ---- ---- .875 -.059 .934 1950 ---- ---- ---- ---- .936 -.063 .999 1975 ---- ---- ---- ---- 1.002 -.066 1.068 2000 ---- ---- ---- ---- 1.071 -.070 1.141 2025 ---- ---- ---- ---- 1.145 -.073 1.218 2050 ---- ---- ---- ---- 1.223 -.077 1.300 2075 ---- ---- ---- ---- 1.305 -.081 1.386 2100 ---- ---- ---- ---- 1.392 -.084 1.476 2125 ---- ---- ---- ---- 1.483 -.088 1.571 2150 ---- ---- ---- ---- 1.578 -.093 1.671 2175 ---- ---- ---- ---- 1.678 -.097 1.775 2200 ---- ---- ---- ---- 1.783 -.100 1.883 2225 ---- ---- ---- ---- 1.893 -.103 1.996 2250 ---- ---- ---- ---- 2.006 -.108 2.114 2275 ---- ---- ---- ---- 2.125 -.111 2.236 2300 ---- ---- ---- ---- 2.248 -.115 2.363 2325 ---- ---- ---- ---- 2.376 -.118 2.494 2350 ---- ---- ---- ---- 2.507 -.122 2.629 2375 ---- ---- ---- ---- 2.643 -.125 2.768 2400 ---- ---- ---- ---- 2.782 -.129 2.911 2425 ---- ---- ---- ---- 2.925 -.132 3.057 2450 ---- ---- ---- ---- 3.071 -.136 3.207 2475 ---- ---- ---- ---- 3.220 -.139 3.359 2500 ---- ---- ---- ---- 3.372 -.143 3.515 2525 ---- ---- ---- ---- 3.526 -.146 3.672 2550 ---- ---- ---- ---- 3.682 -.150 3.832 2575 ---- ---- ---- ---- 3.840 -.155 3.995 2600 ---- ---- ---- ---- 4.000 -.158 4.158 2625 ---- ---- ---- ---- 4.161 -.163 4.324 2650 ---- ---- ---- ---- 4.324 -.167 4.491 2675 ---- ---- ---- ---- 4.488 -.171 4.659 2700 ---- ---- ---- ---- 4.654 -.174 4.828 2725 ---- ---- ---- ---- 4.821 -.177 4.998 2750 ---- ---- ---- ---- 4.990 -.180 5.170 2775 ---- ---- ---- ---- 5.161 -.182 5.343 2800 ---- ---- ---- ---- 5.333 -.184 5.517 2825 ---- ---- ---- ---- 5.506 -.187 5.693 2850 ---- ---- ---- ---- 5.681 -.189 5.870 2875 ---- ---- ---- ---- 5.858 -.191 6.049 2900 ---- ---- ---- ---- 6.036 -.193 6.229 2925 ---- ---- ---- ---- 6.215 -.196 6.411 2950 ---- ---- ---- ---- 6.396 -.199 6.595 2975 ---- ---- ---- ---- 6.579 -.202 6.781 3000 ---- ---- ---- ---- 6.764 -.204 6.968 3025 ---- ---- ---- ---- 6.951 -.207 7.158 3050 ---- ---- ---- ---- 7.140 -.209 7.349 3075 ---- ---- ---- ---- 7.331 -.212 7.543 3100 ---- ---- ---- ---- 7.524 -.214 7.738 3125 ---- ---- ---- ---- 7.719 -.216 7.935 3150 ---- ---- ---- ---- 7.915 -.219 8.134 3175 ---- ---- ---- ---- 8.113 -.221 8.334 3200 ---- ---- ---- ---- 8.313 -.224 8.537 3225 ---- ---- ---- ---- 8.515 -.225 8.740 3250 ---- ---- ---- ---- 8.718 -.228 8.946 3275 ---- ---- ---- ---- 8.922 -.230 9.152 3300 ---- ---- ---- ---- 9.128 -.232 9.360 3325 ---- ---- ---- ---- 9.336 -.234 9.570 3350 ---- ---- ---- ---- 9.544 -.236 9.780 3375 ---- ---- ---- ---- 9.754 -.238 9.992 3400 ---- ---- ---- ---- 9.966 -.239 10.205 3425 ---- ---- ---- ---- 10.178 -.241 10.419 3450 ---- ---- ---- ---- 10.391 -.243 10.634 3475 ---- ---- ---- ---- 10.606 -.245 10.851 3500 ---- ---- ---- ---- 10.821 -.247 11.068 3525 ---- ---- ---- ---- 11.038 -.248 11.286 3550 ---- ---- ---- ---- 11.255 -.250 11.505 3575 ---- ---- ---- ---- 11.474 -.251 11.725 3600 ---- ---- ---- ---- 11.693 -.252 11.945 3625 ---- ---- ---- ---- 11.912 -.255 12.167 3650 ---- ---- ---- ---- 12.133 -.256 12.389 3675 ---- ---- ---- ---- 12.354 -.258 12.612 3700 ---- ---- ---- ---- 12.577 -.258 12.835 3725 ---- ---- ---- ---- 12.799 -.260 13.059 3750 ---- ---- ---- ---- 13.023 -.261 13.284 3775 ---- ---- ---- ---- 13.247 -.263 13.510 3800 ---- ---- ---- ---- 13.471 -.265 13.736 3825 ---- ---- ---- ---- 13.697 -.265 13.962 3850 ---- ---- ---- ---- 13.923 -.266 14.189 3875 ---- ---- ---- ---- 14.149 -.268 14.417 3900 ---- ---- ---- ---- 14.376 -.269 14.645 3925 ---- ---- ---- ---- 14.604 -.270 14.874 3950 ---- ---- ---- ---- 14.832 -.271 15.103 3975 ---- ---- ---- ---- 15.061 -.272 15.333 4000 ---- ---- ---- ---- 15.290 -.273 15.563 4025 ---- ---- ---- ---- 15.519 -.275 15.794 4050 ---- ---- ---- ---- 15.750 -.275 16.025 4075 ---- ---- ---- ---- 15.980 -.277 16.257 4100 ---- ---- ---- ---- 16.211 -.278 16.489 725 ---- ---- ---- ---- .011 -.001 .012 750 ---- ---- ---- ---- .012 -.002 .014 775 ---- ---- ---- ---- .014 -.002 .016 800 ---- ---- ---- ---- .017 -.001 .018 825 ---- ---- ---- ---- .020 -.001 .021 850 ---- ---- ---- ---- .022 -.003 .025 875 ---- ---- ---- ---- .026 -.002 .028 900 ---- ---- ---- ---- .029 -.003 .032 925 ---- ---- ---- ---- .033 -.003 .036 950 ---- ---- ---- ---- .037 -.004 .041 975 ---- ---- ---- ---- .042 -.004 .046 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .171 -.009 .180 1025 ---- ---- ---- ---- .184 -.009 .193 1050 ---- ---- ---- ---- .196 -.011 .207 1075 ---- ---- ---- ---- .209 -.012 .221 1100 ---- ---- ---- ---- .223 -.012 .235 1125 ---- ---- ---- ---- .237 -.013 .250 1150 ---- ---- ---- ---- .251 -.014 .265 1175 ---- ---- ---- ---- .266 -.015 .281 1200 ---- ---- ---- ---- .281 -.016 .297 1225 ---- ---- ---- ---- .297 -.016 .313 1250 ---- ---- ---- ---- .313 -.018 .331 1275 ---- ---- ---- ---- .330 -.018 .348 1300 ---- ---- ---- ---- .347 -.019 .366 1325 ---- ---- ---- ---- .364 -.021 .385 1350 ---- ---- ---- ---- .382 -.022 .404 1375 ---- ---- ---- ---- .401 -.022 .423 1400 ---- ---- ---- ---- .420 -.023 .443 1425 ---- ---- ---- ---- .439 -.025 .464 1450 ---- ---- ---- ---- .459 -.026 .485 1475 ---- ---- ---- ---- .479 -.028 .507 1500 ---- ---- ---- ---- .500 -.029 .529 1525 ---- ---- ---- ---- .522 -.030 .552 1550 ---- ---- ---- ---- .545 -.032 .577 1575 ---- ---- ---- ---- .569 -.033 .602 1600 ---- ---- ---- ---- .594 -.035 .629 1625 ---- ---- ---- ---- .621 -.037 .658 1650 ---- ---- ---- ---- .650 -.039 .689 1675 ---- ---- ---- ---- .681 -.040 .721 1700 ---- ---- ---- ---- .715 -.042 .757 1725 ---- ---- ---- ---- .751 -.044 .795 1750 ---- ---- ---- ---- .790 -.046 .836 1775 ---- ---- ---- ---- .833 -.047 .880 1800 ---- ---- ---- ---- .878 -.050 .928 1825 ---- ---- ---- ---- .927 -.053 .980 1850 ---- ---- ---- ---- .980 -.055 1.035 1875 ---- ---- ---- ---- 1.036 -.057 1.093 1900 ---- ---- ---- ---- 1.096 -.060 1.156 1925 ---- ---- ---- ---- 1.159 -.063 1.222 1950 ---- ---- ---- ---- 1.227 -.065 1.292 1975 ---- ---- ---- ---- 1.298 -.068 1.366 2000 ---- ---- ---- ---- 1.373 -.071 1.444 2025 ---- ---- ---- ---- 1.452 -.074 1.526 2050 ---- ---- ---- ---- 1.535 -.076 1.611 2075 ---- ---- ---- ---- 1.621 -.080 1.701 2100 ---- ---- ---- ---- 1.712 -.083 1.795 2125 ---- ---- ---- ---- 1.806 -.086 1.892 2150 ---- ---- ---- ---- 1.905 -.089 1.994 2175 ---- ---- ---- ---- 2.007 -.092 2.099 2200 ---- ---- ---- ---- 2.113 -.096 2.209 2225 ---- ---- ---- ---- 2.223 -.099 2.322 2250 ---- ---- ---- ---- 2.336 -.103 2.439 2275 ---- ---- ---- ---- 2.453 -.106 2.559 2300 ---- ---- ---- ---- 2.574 -.109 2.683 2325 ---- ---- ---- ---- 2.698 -.112 2.810 2350 ---- ---- ---- ---- 2.825 -.116 2.941 2375 ---- ---- ---- ---- 2.956 -.119 3.075 2400 ---- ---- ---- ---- 3.090 -.122 3.212 2425 ---- ---- ---- ---- 3.227 -.125 3.352 2450 ---- ---- ---- ---- 3.367 -.128 3.495 2475 ---- ---- ---- ---- 3.510 -.130 3.640 2500 ---- ---- ---- ---- 3.656 -.133 3.789 2525 ---- ---- ---- ---- 3.804 -.136 3.940 2550 ---- ---- ---- ---- 3.955 -.139 4.094 2575 ---- ---- ---- ---- 4.108 -.142 4.250 2600 ---- ---- ---- ---- 4.264 -.145 4.409 2625 ---- ---- ---- ---- 4.421 -.149 4.570 2650 ---- ---- ---- ---- 4.581 -.151 4.732 2675 ---- ---- ---- ---- 4.743 -.154 4.897 2700 ---- ---- ---- ---- 4.907 -.157 5.064 2725 ---- ---- ---- ---- 5.072 -.161 5.233 2750 ---- ---- ---- ---- 5.240 -.164 5.404 2775 ---- ---- ---- ---- 5.410 -.166 5.576 2800 ---- ---- ---- ---- 5.581 -.169 5.750 2825 ---- ---- ---- ---- 5.755 -.171 5.926 2850 ---- ---- ---- ---- 5.930 -.174 6.104 2875 ---- ---- ---- ---- 6.107 -.176 6.283 2900 ---- ---- ---- ---- 6.286 -.179 6.465 2925 ---- ---- ---- ---- 6.467 -.181 6.648 2950 ---- ---- ---- ---- 6.650 -.183 6.833 2975 ---- ---- ---- ---- 6.835 -.184 7.019 3000 ---- ---- ---- ---- 7.021 -.186 7.207 3025 ---- ---- ---- ---- 7.209 -.188 7.397 3050 ---- ---- ---- ---- 7.399 -.190 7.589 3075 ---- ---- ---- ---- 7.591 -.192 7.783 3100 ---- ---- ---- ---- 7.784 -.194 7.978 3125 ---- ---- ---- ---- 7.979 -.196 8.175 3150 ---- ---- ---- ---- 8.176 -.197 8.373 3175 ---- ---- ---- ---- 8.374 -.199 8.573 3200 ---- ---- ---- ---- 8.573 -.202 8.775 3225 ---- ---- ---- ---- 8.774 -.203 8.977 3250 ---- ---- ---- ---- 8.976 -.206 9.182 3275 ---- ---- ---- ---- 9.180 -.207 9.387 3300 ---- ---- ---- ---- 9.384 -.209 9.593 3325 ---- ---- ---- ---- 9.590 -.210 9.800 3350 ---- ---- ---- ---- 9.797 -.212 10.009 3375 ---- ---- ---- ---- 10.004 -.214 10.218 3400 ---- ---- ---- ---- 10.213 -.215 10.428 3425 ---- ---- ---- ---- 10.422 -.217 10.639 3450 ---- ---- ---- ---- 10.632 -.219 10.851 3475 ---- ---- ---- ---- 10.843 -.220 11.063 3500 ---- ---- ---- ---- 11.054 -.222 11.276 3525 ---- ---- ---- ---- 11.266 -.224 11.490 3550 ---- ---- ---- ---- 11.479 -.225 11.704 3575 ---- ---- ---- ---- 11.691 -.227 11.918 3600 ---- ---- ---- ---- 11.905 -.228 12.133 3625 ---- ---- ---- ---- 12.118 -.230 12.348 3650 ---- ---- ---- ---- 12.332 -.232 12.564 3675 ---- ---- ---- ---- 12.547 -.232 12.779 3700 ---- ---- ---- ---- 12.761 -.234 12.995 3725 ---- ---- ---- ---- 12.976 -.236 13.212 3750 ---- ---- ---- ---- 13.192 -.236 13.428 3775 ---- ---- ---- ---- 13.407 -.239 13.646 3800 ---- ---- ---- ---- 13.623 -.240 13.863 3825 ---- ---- ---- ---- 13.840 -.241 14.081 3850 ---- ---- ---- ---- 14.057 -.242 14.299 3875 ---- ---- ---- ---- 14.274 -.244 14.518 3900 ---- ---- ---- ---- 14.492 -.245 14.737 3925 ---- ---- ---- ---- 14.710 -.246 14.956 3950 ---- ---- ---- ---- 14.929 -.247 15.176 3975 ---- ---- ---- ---- 15.148 -.248 15.396 4000 ---- ---- ---- ---- 15.368 -.249 15.617 4025 ---- ---- ---- ---- 15.588 -.251 15.839 4050 ---- ---- ---- ---- 15.809 -.252 16.061 4075 ---- ---- ---- ---- 16.030 -.253 16.283 4100 ---- ---- ---- ---- 16.252 -.254 16.506 725 ---- ---- ---- ---- .066 -.004 .070 750 ---- ---- ---- ---- .074 -.003 .077 775 ---- ---- ---- ---- .081 -.005 .086 800 ---- ---- ---- ---- .090 -.004 .094 825 ---- ---- ---- ---- .098 -.005 .103 850 ---- ---- ---- ---- .107 -.006 .113 875 ---- ---- ---- ---- .117 -.006 .123 900 ---- ---- ---- ---- .127 -.007 .134 925 ---- ---- ---- ---- .137 -.008 .145 950 ---- ---- ---- ---- .148 -.008 .156 975 ---- ---- ---- ---- .160 -.008 .168 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .327 -.015 .342 1025 ---- ---- ---- ---- .347 -.015 .362 1050 ---- ---- ---- ---- .366 -.017 .383 1075 ---- ---- ---- ---- .387 -.017 .404 1100 ---- ---- ---- ---- .407 -.018 .425 1125 ---- ---- ---- ---- .428 -.019 .447 1150 ---- ---- ---- ---- .450 -.020 .470 1175 ---- ---- ---- ---- .472 -.021 .493 1200 ---- ---- ---- ---- .494 -.022 .516 1225 ---- ---- ---- ---- .517 -.023 .540 1250 ---- ---- ---- ---- .540 -.024 .564 1275 ---- ---- ---- ---- .564 -.025 .589 1300 ---- ---- ---- ---- .588 -.026 .614 1325 ---- ---- ---- ---- .613 -.026 .639 1350 ---- ---- ---- ---- .638 -.027 .665 1375 ---- ---- ---- ---- .663 -.029 .692 1400 ---- ---- ---- ---- .688 -.031 .719 1425 ---- ---- ---- ---- .715 -.031 .746 1450 ---- ---- ---- ---- .741 -.032 .773 1475 ---- ---- ---- ---- .768 -.034 .802 1500 ---- ---- ---- ---- .795 -.035 .830 1525 ---- ---- ---- ---- .823 -.037 .860 1550 ---- ---- ---- ---- .852 -.038 .890 1575 ---- ---- ---- ---- .882 -.039 .921 1600 ---- ---- ---- ---- .914 -.040 .954 1625 ---- ---- ---- ---- .946 -.042 .988 1650 ---- ---- ---- ---- .981 -.043 1.024 1675 ---- ---- ---- ---- 1.017 -.045 1.062 1700 ---- ---- ---- ---- 1.056 -.047 1.103 1725 ---- ---- ---- ---- 1.098 -.048 1.146 1750 ---- ---- ---- ---- 1.142 -.050 1.192 1775 ---- ---- ---- ---- 1.190 -.052 1.242 1800 ---- ---- ---- ---- 1.241 -.054 1.295 1825 ---- ---- ---- ---- 1.295 -.057 1.352 1850 ---- ---- ---- ---- 1.353 -.059 1.412 1875 ---- ---- ---- ---- 1.415 -.061 1.476 1900 ---- ---- ---- ---- 1.480 -.064 1.544 1925 ---- ---- ---- ---- 1.550 -.065 1.615 1950 ---- ---- ---- ---- 1.623 -.068 1.691 1975 ---- ---- ---- ---- 1.700 -.071 1.771 2000 ---- ---- ---- ---- 1.781 -.073 1.854 2025 ---- ---- ---- ---- 1.866 -.076 1.942 2050 ---- ---- ---- ---- 1.955 -.079 2.034 2075 ---- ---- ---- ---- 2.048 -.081 2.129 2100 ---- ---- ---- ---- 2.145 -.084 2.229 2125 ---- ---- ---- ---- 2.246 -.086 2.332 2150 ---- ---- ---- ---- 2.350 -.090 2.440 2175 ---- ---- ---- ---- 2.459 -.092 2.551 2200 ---- ---- ---- ---- 2.571 -.095 2.666 2225 ---- ---- ---- ---- 2.687 -.097 2.784 2250 ---- ---- ---- ---- 2.806 -.100 2.906 2275 ---- ---- ---- ---- 2.929 -.102 3.031 2300 ---- ---- ---- ---- 3.055 -.105 3.160 2325 ---- ---- ---- ---- 3.184 -.108 3.292 2350 ---- ---- ---- ---- 3.316 -.111 3.427 2375 ---- ---- ---- ---- 3.451 -.113 3.564 2400 ---- ---- ---- ---- 3.589 -.115 3.704 2425 ---- ---- ---- ---- 3.730 -.117 3.847 2450 ---- ---- ---- ---- 3.873 -.120 3.993 2475 ---- ---- ---- ---- 4.019 -.122 4.141 2500 ---- ---- ---- ---- 4.167 -.125 4.292 2525 ---- ---- ---- ---- 4.317 -.128 4.445 2550 ---- ---- ---- ---- 4.470 -.130 4.600 2575 ---- ---- ---- ---- 4.625 -.133 4.758 2600 ---- ---- ---- ---- 4.782 -.135 4.917 2625 ---- ---- ---- ---- 4.941 -.138 5.079 2650 ---- ---- ---- ---- 5.102 -.141 5.243 2675 ---- ---- ---- ---- 5.264 -.144 5.408 2700 ---- ---- ---- ---- 5.429 -.147 5.576 2725 ---- ---- ---- ---- 5.595 -.149 5.744 2750 ---- ---- ---- ---- 5.763 -.152 5.915 2775 ---- ---- ---- ---- 5.933 -.154 6.087 2800 ---- ---- ---- ---- 6.104 -.157 6.261 2825 ---- ---- ---- ---- 6.277 -.159 6.436 2850 ---- ---- ---- ---- 6.452 -.161 6.613 2875 ---- ---- ---- ---- 6.629 -.163 6.792 2900 ---- ---- ---- ---- 6.807 -.165 6.972 2925 ---- ---- ---- ---- 6.987 -.167 7.154 2950 ---- ---- ---- ---- 7.169 -.168 7.337 2975 ---- ---- ---- ---- 7.352 -.170 7.522 3000 ---- ---- ---- ---- 7.537 -.172 7.709 3025 ---- ---- ---- ---- 7.724 -.173 7.897 3050 ---- ---- ---- ---- 7.912 -.175 8.087 3075 ---- ---- ---- ---- 8.102 -.176 8.278 3100 ---- ---- ---- ---- 8.294 -.178 8.472 3125 ---- ---- ---- ---- 8.487 -.179 8.666 3150 ---- ---- ---- ---- 8.682 -.181 8.863 3175 ---- ---- ---- ---- 8.878 -.182 9.060 3200 ---- ---- ---- ---- 9.075 -.185 9.260 3225 ---- ---- ---- ---- 9.275 -.185 9.460 3250 ---- ---- ---- ---- 9.475 -.187 9.662 3275 ---- ---- ---- ---- 9.676 -.189 9.865 3300 ---- ---- ---- ---- 9.879 -.190 10.069 3325 ---- ---- ---- ---- 10.083 -.191 10.274 3350 ---- ---- ---- ---- 10.288 -.192 10.480 3375 ---- ---- ---- ---- 10.493 -.195 10.688 3400 ---- ---- ---- ---- 10.700 -.196 10.896 3425 ---- ---- ---- ---- 10.907 -.198 11.105 3450 ---- ---- ---- ---- 11.116 -.198 11.314 3475 ---- ---- ---- ---- 11.324 -.200 11.524 3500 ---- ---- ---- ---- 11.534 -.201 11.735 3525 ---- ---- ---- ---- 11.744 -.203 11.947 3550 ---- ---- ---- ---- 11.955 -.204 12.159 3575 ---- ---- ---- ---- 12.166 -.205 12.371 3600 ---- ---- ---- ---- 12.378 -.206 12.584 3625 ---- ---- ---- ---- 12.590 -.208 12.798 3650 ---- ---- ---- ---- 12.803 -.209 13.012 3675 ---- ---- ---- ---- 13.016 -.210 13.226 3700 ---- ---- ---- ---- 13.230 -.211 13.441 3725 ---- ---- ---- ---- 13.444 -.213 13.657 3750 ---- ---- ---- ---- 13.659 -.214 13.873 3775 ---- ---- ---- ---- 13.874 -.215 14.089 3800 ---- ---- ---- ---- 14.090 -.216 14.306 3825 ---- ---- ---- ---- 14.306 -.217 14.523 3850 ---- ---- ---- ---- 14.523 -.218 14.741 3875 ---- ---- ---- ---- 14.740 -.220 14.960 3900 ---- ---- ---- ---- 14.958 -.221 15.179 3925 ---- ---- ---- ---- 15.176 -.222 15.398 3950 ---- ---- ---- ---- 15.395 -.223 15.618 3975 ---- ---- ---- ---- 15.614 -.224 15.838 4000 ---- ---- ---- ---- 15.834 -.225 16.059 4025 ---- ---- ---- ---- 16.054 -.226 16.280 4050 ---- ---- ---- ---- 16.275 -.227 16.502 4075 ---- ---- ---- ---- 16.496 -.228 16.724 4100 ---- ---- ---- ---- 16.718 -.229 16.947 4125 ---- ---- ---- ---- 16.940 -.230 17.170 925 ---- ---- ---- ---- .272 -.013 .285 950 ---- ---- ---- ---- .290 -.013 .303 975 ---- ---- ---- ---- .309 -.013 .322 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .424 -.015 .439 1025 ---- ---- ---- ---- .448 -.015 .463 1050 ---- ---- ---- ---- .472 -.016 .488 1075 ---- ---- ---- ---- .497 -.017 .514 1100 ---- ---- ---- ---- .522 -.018 .540 1125 ---- ---- ---- ---- .547 -.019 .566 1150 ---- ---- ---- ---- .574 -.019 .593 1175 ---- ---- ---- ---- .600 -.021 .621 1200 ---- ---- ---- ---- .627 -.022 .649 1225 ---- ---- ---- ---- .655 -.022 .677 1250 ---- ---- ---- ---- .682 -.024 .706 1275 ---- ---- ---- ---- .711 -.025 .736 1300 ---- ---- ---- ---- .740 -.026 .766 1325 ---- ---- ---- ---- .769 -.027 .796 1350 ---- ---- ---- ---- .798 -.029 .827 1375 ---- ---- ---- ---- .828 -.030 .858 1400 ---- ---- ---- ---- .859 -.031 .890 1425 ---- ---- ---- ---- .890 -.032 .922 1450 ---- ---- ---- ---- .921 -.034 .955 1475 ---- ---- ---- ---- .953 -.035 .988 1500 ---- ---- ---- ---- .985 -.037 1.022 1525 ---- ---- ---- ---- 1.018 -.038 1.056 1550 ---- ---- ---- ---- 1.052 -.039 1.091 1575 ---- ---- ---- ---- 1.087 -.041 1.128 1600 ---- ---- ---- ---- 1.123 -.043 1.166 1625 ---- ---- ---- ---- 1.160 -.045 1.205 1650 ---- ---- ---- ---- 1.200 -.046 1.246 1675 ---- ---- ---- ---- 1.241 -.048 1.289 1700 ---- ---- ---- ---- 1.285 -.049 1.334 1725 ---- ---- ---- ---- 1.331 -.051 1.382 1750 ---- ---- ---- ---- 1.380 -.053 1.433 1775 ---- ---- ---- ---- 1.432 -.055 1.487 1800 ---- ---- ---- ---- 1.488 -.056 1.544 1825 ---- ---- ---- ---- 1.547 -.058 1.605 1850 ---- ---- ---- ---- 1.609 -.061 1.670 1875 ---- ---- ---- ---- 1.675 -.063 1.738 1900 ---- ---- ---- ---- 1.745 -.064 1.809 1925 ---- ---- ---- ---- 1.818 -.067 1.885 1950 ---- ---- ---- ---- 1.896 -.069 1.965 1975 ---- ---- ---- ---- 1.978 -.071 2.049 2000 ---- ---- ---- ---- 2.063 -.074 2.137 2025 ---- ---- ---- ---- 2.153 -.075 2.228 2050 ---- ---- ---- ---- 2.246 -.078 2.324 2075 ---- ---- ---- ---- 2.344 -.080 2.424 2100 ---- ---- ---- ---- 2.445 -.083 2.528 2125 ---- ---- ---- ---- 2.550 -.085 2.635 2150 ---- ---- ---- ---- 2.659 -.088 2.747 2175 ---- ---- ---- ---- 2.771 -.090 2.861 2200 ---- ---- ---- ---- 2.887 -.093 2.980 2225 ---- ---- ---- ---- 3.006 -.095 3.101 2250 ---- ---- ---- ---- 3.128 -.098 3.226 2275 ---- ---- ---- ---- 3.254 -.100 3.354 2300 ---- ---- ---- ---- 3.382 -.102 3.484 2325 ---- ---- ---- ---- 3.513 -.105 3.618 2350 ---- ---- ---- ---- 3.646 -.108 3.754 2375 ---- ---- ---- ---- 3.782 -.110 3.892 2400 ---- ---- ---- ---- 3.920 -.112 4.032 2425 ---- ---- ---- ---- 4.060 -.115 4.175 2450 ---- ---- ---- ---- 4.203 -.117 4.320 2475 ---- ---- ---- ---- 4.348 -.119 4.467 2500 ---- ---- ---- ---- 4.495 -.122 4.617 2525 ---- ---- ---- ---- 4.644 -.125 4.769 2550 ---- ---- ---- ---- 4.796 -.127 4.923 2575 ---- ---- ---- ---- 4.950 -.129 5.079 2600 ---- ---- ---- ---- 5.107 -.130 5.237 2625 ---- ---- ---- ---- 5.265 -.133 5.398 2650 ---- ---- ---- ---- 5.426 -.135 5.561 2675 ---- ---- ---- ---- 5.589 -.136 5.725 2700 ---- ---- ---- ---- 5.754 -.139 5.893 2725 ---- ---- ---- ---- 5.922 -.140 6.062 2750 ---- ---- ---- ---- 6.091 -.142 6.233 2775 ---- ---- ---- ---- 6.263 -.144 6.407 2800 ---- ---- ---- ---- 6.437 -.145 6.582 2825 ---- ---- ---- ---- 6.612 -.147 6.759 2850 ---- ---- ---- ---- 6.790 -.149 6.939 2875 ---- ---- ---- ---- 6.969 -.151 7.120 2900 ---- ---- ---- ---- 7.150 -.153 7.303 2925 ---- ---- ---- ---- 7.333 -.155 7.488 2950 ---- ---- ---- ---- 7.518 -.156 7.674 2975 ---- ---- ---- ---- 7.704 -.159 7.863 3000 ---- ---- ---- ---- 7.892 -.160 8.052 3025 ---- ---- ---- ---- 8.082 -.162 8.244 3050 ---- ---- ---- ---- 8.273 -.163 8.436 3075 ---- ---- ---- ---- 8.465 -.166 8.631 3100 ---- ---- ---- ---- 8.659 -.167 8.826 3125 ---- ---- ---- ---- 8.855 -.168 9.023 3150 ---- ---- ---- ---- 9.052 -.170 9.222 3175 ---- ---- ---- ---- 9.250 -.171 9.421 3200 ---- ---- ---- ---- 9.449 -.173 9.622 3225 ---- ---- ---- ---- 9.649 -.174 9.823 3250 ---- ---- ---- ---- 9.850 -.176 10.026 3275 ---- ---- ---- ---- 10.053 -.177 10.230 3300 ---- ---- ---- ---- 10.256 -.178 10.434 3325 ---- ---- ---- ---- 10.460 -.180 10.640 3350 ---- ---- ---- ---- 10.665 -.181 10.846 3375 ---- ---- ---- ---- 10.871 -.182 11.053 3400 ---- ---- ---- ---- 11.077 -.183 11.260 3425 ---- ---- ---- ---- 11.284 -.185 11.469 3450 ---- ---- ---- ---- 11.492 -.185 11.677 3475 ---- ---- ---- ---- 11.700 -.186 11.886 3500 ---- ---- ---- ---- 11.908 -.188 12.096 3525 ---- ---- ---- ---- 12.117 -.189 12.306 3550 ---- ---- ---- ---- 12.326 -.190 12.516 3575 ---- ---- ---- ---- 12.536 -.191 12.727 3600 ---- ---- ---- ---- 12.745 -.193 12.938 3625 ---- ---- ---- ---- 12.955 -.194 13.149 3650 ---- ---- ---- ---- 13.166 -.194 13.360 3675 ---- ---- ---- ---- 13.376 -.196 13.572 3700 ---- ---- ---- ---- 13.587 -.197 13.784 3725 ---- ---- ---- ---- 13.798 -.198 13.996 3750 ---- ---- ---- ---- 14.010 -.199 14.209 3775 ---- ---- ---- ---- 14.222 -.200 14.422 3800 ---- ---- ---- ---- 14.434 -.201 14.635 3825 ---- ---- ---- ---- 14.647 -.202 14.849 3850 ---- ---- ---- ---- 14.860 -.203 15.063 3875 ---- ---- ---- ---- 15.073 -.204 15.277 3900 ---- ---- ---- ---- 15.287 -.205 15.492 3925 ---- ---- ---- ---- 15.501 -.207 15.708 3950 ---- ---- ---- ---- 15.716 -.207 15.923 3975 ---- ---- ---- ---- 15.931 -.209 16.140 4000 ---- ---- ---- ---- 16.147 -.209 16.356 4025 ---- ---- ---- ---- 16.363 -.210 16.573 4050 ---- ---- ---- ---- 16.579 -.212 16.791 4075 ---- ---- ---- ---- 16.796 -.213 17.009 4100 ---- ---- ---- ---- 17.014 -.214 17.228 4125 ---- ---- ---- ---- 17.232 -.215 17.447 925 ---- ---- ---- ---- .357 -.012 .369 950 ---- ---- ---- ---- .379 -.012 .391 975 ---- ---- ---- ---- .401 -.014 .415 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .680 -.018 .698 1050 ---- ---- ---- ---- .710 -.019 .729 1075 ---- ---- ---- ---- .741 -.019 .760 1100 ---- ---- ---- ---- .772 -.020 .792 1125 ---- ---- ---- ---- .803 -.022 .825 1150 ---- ---- ---- ---- .835 -.022 .857 1175 ---- ---- ---- ---- .867 -.023 .890 1200 ---- ---- ---- ---- .899 -.024 .923 1225 ---- ---- ---- ---- .931 -.025 .956 1250 ---- ---- ---- ---- .964 -.026 .990 1275 ---- ---- ---- ---- .997 -.027 1.024 1300 ---- ---- ---- ---- 1.030 -.028 1.058 1325 ---- ---- ---- ---- 1.063 -.030 1.093 1350 ---- ---- ---- ---- 1.097 -.030 1.127 1375 ---- ---- ---- ---- 1.131 -.031 1.162 1400 ---- ---- ---- ---- 1.165 -.032 1.197 1425 ---- ---- ---- ---- 1.199 -.033 1.232 1450 ---- ---- ---- ---- 1.233 -.035 1.268 1475 ---- ---- ---- ---- 1.268 -.036 1.304 1500 ---- ---- ---- ---- 1.302 -.038 1.340 1525 ---- ---- ---- ---- 1.337 -.039 1.376 1550 ---- ---- ---- ---- 1.372 -.040 1.412 1575 ---- ---- ---- ---- 1.407 -.041 1.448 1600 ---- ---- ---- ---- 1.443 -.042 1.485 1625 ---- ---- ---- ---- 1.479 -.044 1.523 1650 ---- ---- ---- ---- 1.516 -.045 1.561 1675 ---- ---- ---- ---- 1.553 -.047 1.600 1700 ---- ---- ---- ---- 1.592 -.049 1.641 1725 ---- ---- ---- ---- 1.633 -.050 1.683 1750 ---- ---- ---- ---- 1.675 -.052 1.727 1775 ---- ---- ---- ---- 1.720 -.053 1.773 1800 ---- ---- ---- ---- 1.767 -.054 1.821 1825 ---- ---- ---- ---- 1.816 -.056 1.872 1850 ---- ---- ---- ---- 1.869 -.058 1.927 1875 ---- ---- ---- ---- 1.925 -.060 1.985 1900 ---- ---- ---- ---- 1.985 -.061 2.046 1925 ---- ---- ---- ---- 2.049 -.063 2.112 1950 ---- ---- ---- ---- 2.116 -.065 2.181 1975 ---- ---- ---- ---- 2.188 -.066 2.254 2000 ---- ---- ---- ---- 2.263 -.069 2.332 2025 ---- ---- ---- ---- 2.343 -.071 2.414 2050 ---- ---- ---- ---- 2.428 -.073 2.501 2075 ---- ---- ---- ---- 2.517 -.075 2.592 2100 ---- ---- ---- ---- 2.611 -.077 2.688 2125 ---- ---- ---- ---- 2.709 -.079 2.788 2150 ---- ---- ---- ---- 2.812 -.081 2.893 2175 ---- ---- ---- ---- 2.919 -.083 3.002 2200 ---- ---- ---- ---- 3.030 -.085 3.115 2225 ---- ---- ---- ---- 3.145 -.087 3.232 2250 ---- ---- ---- ---- 3.264 -.089 3.353 2275 ---- ---- ---- ---- 3.387 -.091 3.478 2300 ---- ---- ---- ---- 3.513 -.093 3.606 2325 ---- ---- ---- ---- 3.643 -.095 3.738 2350 ---- ---- ---- ---- 3.775 -.098 3.873 2375 ---- ---- ---- ---- 3.911 -.100 4.011 2400 ---- ---- ---- ---- 4.049 -.102 4.151 2425 ---- ---- ---- ---- 4.190 -.104 4.294 2450 ---- ---- ---- ---- 4.333 -.106 4.439 2475 ---- ---- ---- ---- 4.478 -.108 4.586 2500 ---- ---- ---- ---- 4.625 -.109 4.734 2525 ---- ---- ---- ---- 4.773 -.112 4.885 2550 ---- ---- ---- ---- 4.924 -.114 5.038 2575 ---- ---- ---- ---- 5.077 -.115 5.192 2600 ---- ---- ---- ---- 5.231 -.118 5.349 2625 ---- ---- ---- ---- 5.388 -.120 5.508 2650 ---- ---- ---- ---- 5.547 -.121 5.668 2675 ---- ---- ---- ---- 5.708 -.123 5.831 2700 ---- ---- ---- ---- 5.871 -.124 5.995 2725 ---- ---- ---- ---- 6.036 -.126 6.162 2750 ---- ---- ---- ---- 6.203 -.128 6.331 2775 ---- ---- ---- ---- 6.373 -.129 6.502 2800 ---- ---- ---- ---- 6.545 -.129 6.674 2825 ---- ---- ---- ---- 6.718 -.131 6.849 2850 ---- ---- ---- ---- 6.894 -.132 7.026 2875 ---- ---- ---- ---- 7.072 -.133 7.205 2900 ---- ---- ---- ---- 7.251 -.135 7.386 2925 ---- ---- ---- ---- 7.433 -.136 7.569 2950 ---- ---- ---- ---- 7.616 -.138 7.754 2975 ---- ---- ---- ---- 7.800 -.140 7.940 3000 ---- ---- ---- ---- 7.987 -.141 8.128 3025 ---- ---- ---- ---- 8.175 -.143 8.318 3050 ---- ---- ---- ---- 8.364 -.145 8.509 3075 ---- ---- ---- ---- 8.555 -.147 8.702 3100 ---- ---- ---- ---- 8.748 -.148 8.896 3125 ---- ---- ---- ---- 8.941 -.150 9.091 3150 ---- ---- ---- ---- 9.136 -.152 9.288 3175 ---- ---- ---- ---- 9.333 -.152 9.485 3200 ---- ---- ---- ---- 9.530 -.154 9.684 3225 ---- ---- ---- ---- 9.729 -.155 9.884 3250 ---- ---- ---- ---- 9.928 -.157 10.085 3275 ---- ---- ---- ---- 10.129 -.158 10.287 3300 ---- ---- ---- ---- 10.331 -.159 10.490 3325 ---- ---- ---- ---- 10.534 -.160 10.694 3350 ---- ---- ---- ---- 10.737 -.162 10.899 3375 ---- ---- ---- ---- 10.942 -.163 11.105 3400 ---- ---- ---- ---- 11.148 -.164 11.312 3425 ---- ---- ---- ---- 11.355 -.164 11.519 3450 ---- ---- ---- ---- 11.562 -.166 11.728 3475 ---- ---- ---- ---- 11.770 -.167 11.937 3500 ---- ---- ---- ---- 11.980 -.167 12.147 3525 ---- ---- ---- ---- 12.190 -.168 12.358 3550 ---- ---- ---- ---- 12.401 -.169 12.570 3575 ---- ---- ---- ---- 12.612 -.170 12.782 3600 ---- ---- ---- ---- 12.825 -.170 12.995 3625 ---- ---- ---- ---- 13.038 -.171 13.209 3650 ---- ---- ---- ---- 13.252 -.172 13.424 3675 ---- ---- ---- ---- 13.466 -.173 13.639 3700 ---- ---- ---- ---- 13.682 -.173 13.855 3725 ---- ---- ---- ---- 13.897 -.175 14.072 3750 ---- ---- ---- ---- 14.114 -.175 14.289 3775 ---- ---- ---- ---- 14.331 -.176 14.507 3800 ---- ---- ---- ---- 14.549 -.177 14.726 3825 ---- ---- ---- ---- 14.768 -.177 14.945 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .833 -.019 .852 1050 ---- ---- ---- ---- .867 -.020 .887 1075 ---- ---- ---- ---- .901 -.021 .922 1100 ---- ---- ---- ---- .936 -.021 .957 1125 ---- ---- ---- ---- .971 -.022 .993 1150 ---- ---- ---- ---- 1.005 -.024 1.029 1175 ---- ---- ---- ---- 1.040 -.025 1.065 1200 ---- ---- ---- ---- 1.076 -.025 1.101 1225 ---- ---- ---- ---- 1.111 -.026 1.137 1250 ---- ---- ---- ---- 1.146 -.027 1.173 1275 ---- ---- ---- ---- 1.182 -.028 1.210 1300 ---- ---- ---- ---- 1.218 -.029 1.247 1325 ---- ---- ---- ---- 1.253 -.031 1.284 1350 ---- ---- ---- ---- 1.289 -.032 1.321 1375 ---- ---- ---- ---- 1.325 -.033 1.358 1400 ---- ---- ---- ---- 1.361 -.034 1.395 1425 ---- ---- ---- ---- 1.397 -.035 1.432 1450 ---- ---- ---- ---- 1.434 -.035 1.469 1475 ---- ---- ---- ---- 1.470 -.037 1.507 1500 ---- ---- ---- ---- 1.506 -.038 1.544 1525 ---- ---- ---- ---- 1.543 -.039 1.582 1550 ---- ---- ---- ---- 1.579 -.041 1.620 1575 ---- ---- ---- ---- 1.615 -.042 1.657 1600 ---- ---- ---- ---- 1.652 -.043 1.695 1625 ---- ---- ---- ---- 1.689 -.045 1.734 1650 ---- ---- ---- ---- 1.727 -.046 1.773 1675 ---- ---- ---- ---- 1.767 -.047 1.814 1700 ---- ---- ---- ---- 1.807 -.049 1.856 1725 ---- ---- ---- ---- 1.849 -.050 1.899 1750 ---- ---- ---- ---- 1.893 -.052 1.945 1775 ---- ---- ---- ---- 1.940 -.053 1.993 1800 ---- ---- ---- ---- 1.989 -.055 2.044 1825 ---- ---- ---- ---- 2.042 -.056 2.098 1850 ---- ---- ---- ---- 2.098 -.058 2.156 1875 ---- ---- ---- ---- 2.158 -.060 2.218 1900 ---- ---- ---- ---- 2.222 -.062 2.284 1925 ---- ---- ---- ---- 2.291 -.063 2.354 1950 ---- ---- ---- ---- 2.363 -.065 2.428 1975 ---- ---- ---- ---- 2.439 -.067 2.506 2000 ---- ---- ---- ---- 2.520 -.068 2.588 2025 ---- ---- ---- ---- 2.605 -.069 2.674 2050 ---- ---- ---- ---- 2.693 -.071 2.764 2075 ---- ---- ---- ---- 2.785 -.073 2.858 2100 ---- ---- ---- ---- 2.882 -.074 2.956 2125 ---- ---- ---- ---- 2.982 -.075 3.057 2150 ---- ---- ---- ---- 3.086 -.077 3.163 2175 ---- ---- ---- ---- 3.194 -.078 3.272 2200 ---- ---- ---- ---- 3.305 -.080 3.385 2225 ---- ---- ---- ---- 3.420 -.082 3.502 2250 ---- ---- ---- ---- 3.539 -.083 3.622 2275 ---- ---- ---- ---- 3.662 -.084 3.746 2300 ---- ---- ---- ---- 3.787 -.087 3.874 2325 ---- ---- ---- ---- 3.917 -.088 4.005 2350 ---- ---- ---- ---- 4.049 -.091 4.140 2375 ---- ---- ---- ---- 4.185 -.093 4.278 2400 ---- ---- ---- ---- 4.323 -.096 4.419 2425 ---- ---- ---- ---- 4.465 -.098 4.563 2450 ---- ---- ---- ---- 4.609 -.102 4.711 2475 ---- ---- ---- ---- 4.756 -.105 4.861 2500 ---- ---- ---- ---- 4.905 -.109 5.014 2525 ---- ---- ---- ---- 5.057 -.113 5.170 2550 ---- ---- ---- ---- 5.211 -.116 5.327 2575 ---- ---- ---- ---- 5.368 -.118 5.486 2600 ---- ---- ---- ---- 5.526 -.121 5.647 2625 ---- ---- ---- ---- 5.686 -.123 5.809 2650 ---- ---- ---- ---- 5.849 -.123 5.972 2675 ---- ---- ---- ---- 6.013 -.123 6.136 2700 ---- ---- ---- ---- 6.179 -.121 6.300 2725 ---- ---- ---- ---- 6.346 -.119 6.465 2750 ---- ---- ---- ---- 6.515 -.117 6.632 2775 ---- ---- ---- ---- 6.685 -.115 6.800 2800 ---- ---- ---- ---- 6.857 -.113 6.970 2825 ---- ---- ---- ---- 7.030 -.112 7.142 2850 ---- ---- ---- ---- 7.204 -.112 7.316 2875 ---- ---- ---- ---- 7.380 -.112 7.492 2900 ---- ---- ---- ---- 7.558 -.113 7.671 2925 ---- ---- ---- ---- 7.737 -.114 7.851 2950 ---- ---- ---- ---- 7.917 -.117 8.034 2975 ---- ---- ---- ---- 8.099 -.119 8.218 3000 ---- ---- ---- ---- 8.283 -.121 8.404 3025 ---- ---- ---- ---- 8.468 -.125 8.593 3050 ---- ---- ---- ---- 8.655 -.127 8.782 3075 ---- ---- ---- ---- 8.844 -.130 8.974 3100 ---- ---- ---- ---- 9.034 -.133 9.167 3125 ---- ---- ---- ---- 9.225 -.137 9.362 3150 ---- ---- ---- ---- 9.419 -.140 9.559 3175 ---- ---- ---- ---- 9.614 -.142 9.756 3200 ---- ---- ---- ---- 9.811 -.145 9.956 3225 ---- ---- ---- ---- 10.010 -.146 10.156 3250 ---- ---- ---- ---- 10.210 -.148 10.358 3275 ---- ---- ---- ---- 10.412 -.149 10.561 3300 ---- ---- ---- ---- 10.615 -.151 10.766 3325 ---- ---- ---- ---- 10.820 -.151 10.971 3350 ---- ---- ---- ---- 11.026 -.151 11.177 3375 ---- ---- ---- ---- 11.232 -.153 11.385 3400 ---- ---- ---- ---- 11.440 -.153 11.593 3425 ---- ---- ---- ---- 11.649 -.153 11.802 3450 ---- ---- ---- ---- 11.859 -.153 12.012 3475 ---- ---- ---- ---- 12.069 -.154 12.223 3500 ---- ---- ---- ---- 12.280 -.154 12.434 3525 ---- ---- ---- ---- 12.492 -.155 12.647 3550 ---- ---- ---- ---- 12.705 -.155 12.860 3575 ---- ---- ---- ---- 12.919 -.155 13.074 3600 ---- ---- ---- ---- 13.133 -.155 13.288 3625 ---- ---- ---- ---- 13.348 -.156 13.504 3650 ---- ---- ---- ---- 13.564 -.156 13.720 3675 ---- ---- ---- ---- 13.780 -.156 13.936 3700 ---- ---- ---- ---- 13.997 -.157 14.154 3725 ---- ---- ---- ---- 14.215 -.157 14.372 3750 ---- ---- ---- ---- 14.434 -.156 14.590 3775 ---- ---- ---- ---- 14.653 -.157 14.810 3800 ---- ---- ---- ---- 14.872 -.158 15.030 3825 ---- ---- ---- ---- 15.093 -.157 15.250 3850 ---- ---- ---- ---- 15.314 -.157 15.471 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.019 -.020 1.039 1050 ---- ---- ---- ---- 1.057 -.021 1.078 1075 ---- ---- ---- ---- 1.095 -.022 1.117 1100 ---- ---- ---- ---- 1.133 -.023 1.156 1125 ---- ---- ---- ---- 1.171 -.024 1.195 1150 ---- ---- ---- ---- 1.209 -.025 1.234 1175 ---- ---- ---- ---- 1.247 -.026 1.273 1200 ---- ---- ---- ---- 1.286 -.026 1.312 1225 ---- ---- ---- ---- 1.324 -.027 1.351 1250 ---- ---- ---- ---- 1.362 -.029 1.391 1275 ---- ---- ---- ---- 1.400 -.030 1.430 1300 ---- ---- ---- ---- 1.439 -.030 1.469 1325 ---- ---- ---- ---- 1.477 -.031 1.508 1350 ---- ---- ---- ---- 1.515 -.033 1.548 1375 ---- ---- ---- ---- 1.554 -.033 1.587 1400 ---- ---- ---- ---- 1.592 -.034 1.626 1425 ---- ---- ---- ---- 1.630 -.035 1.665 1450 ---- ---- ---- ---- 1.668 -.036 1.704 1475 ---- ---- ---- ---- 1.706 -.037 1.743 1500 ---- ---- ---- ---- 1.744 -.038 1.782 1525 ---- ---- ---- ---- 1.781 -.040 1.821 1550 ---- ---- ---- ---- 1.819 -.041 1.860 1575 ---- ---- ---- ---- 1.857 -.042 1.899 1600 ---- ---- ---- ---- 1.894 -.044 1.938 1625 ---- ---- ---- ---- 1.933 -.044 1.977 1650 ---- ---- ---- ---- 1.972 -.045 2.017 1675 ---- ---- ---- ---- 2.012 -.046 2.058 1700 ---- ---- ---- ---- 2.053 -.048 2.101 1725 ---- ---- ---- ---- 2.096 -.049 2.145 1750 ---- ---- ---- ---- 2.141 -.051 2.192 1775 ---- ---- ---- ---- 2.189 -.052 2.241 1800 ---- ---- ---- ---- 2.239 -.054 2.293 1825 ---- ---- ---- ---- 2.293 -.055 2.348 1850 ---- ---- ---- ---- 2.350 -.057 2.407 1875 ---- ---- ---- ---- 2.412 -.058 2.470 1900 ---- ---- ---- ---- 2.478 -.060 2.538 1925 ---- ---- ---- ---- 2.548 -.062 2.610 1950 ---- ---- ---- ---- 2.623 -.063 2.686 1975 ---- ---- ---- ---- 2.702 -.065 2.767 2000 ---- ---- ---- ---- 2.785 -.066 2.851 2025 ---- ---- ---- ---- 2.873 -.068 2.941 2050 ---- ---- ---- ---- 2.965 -.069 3.034 2075 ---- ---- ---- ---- 3.061 -.070 3.131 2100 ---- ---- ---- ---- 3.161 -.072 3.233 2125 ---- ---- ---- ---- 3.265 -.074 3.339 2150 ---- ---- ---- ---- 3.373 -.075 3.448 2175 ---- ---- ---- ---- 3.485 -.076 3.561 2200 ---- ---- ---- ---- 3.601 -.078 3.679 2225 ---- ---- ---- ---- 3.720 -.079 3.799 2250 ---- ---- ---- ---- 3.843 -.081 3.924 2275 ---- ---- ---- ---- 3.970 -.082 4.052 2300 ---- ---- ---- ---- 4.099 -.084 4.183 2325 ---- ---- ---- ---- 4.232 -.085 4.317 2350 ---- ---- ---- ---- 4.367 -.087 4.454 2375 ---- ---- ---- ---- 4.506 -.088 4.594 2400 ---- ---- ---- ---- 4.646 -.091 4.737 2425 ---- ---- ---- ---- 4.789 -.094 4.883 2450 ---- ---- ---- ---- 4.934 -.096 5.030 2475 ---- ---- ---- ---- 5.081 -.099 5.180 2500 ---- ---- ---- ---- 5.230 -.102 5.332 2525 ---- ---- ---- ---- 5.381 -.104 5.485 2550 ---- ---- ---- ---- 5.534 -.107 5.641 2575 ---- ---- ---- ---- 5.689 -.110 5.799 2600 ---- ---- ---- ---- 5.846 -.113 5.959 2625 ---- ---- ---- ---- 6.005 -.117 6.122 2650 ---- ---- ---- ---- 6.166 -.120 6.286 2675 ---- ---- ---- ---- 6.330 -.122 6.452 2700 ---- ---- ---- ---- 6.496 -.124 6.620 2725 ---- ---- ---- ---- 6.664 -.126 6.790 2750 ---- ---- ---- ---- 6.835 -.127 6.962 2775 ---- ---- ---- ---- 7.009 -.127 7.136 2800 ---- ---- ---- ---- 7.184 -.128 7.312 2825 ---- ---- ---- ---- 7.362 -.129 7.491 2850 ---- ---- ---- ---- 7.543 -.128 7.671 2875 ---- ---- ---- ---- 7.725 -.128 7.853 2900 ---- ---- ---- ---- 7.909 -.128 8.037 2925 ---- ---- ---- ---- 8.095 -.128 8.223 2950 ---- ---- ---- ---- 8.282 -.128 8.410 2975 ---- ---- ---- ---- 8.471 -.128 8.599 3000 ---- ---- ---- ---- 8.662 -.127 8.789 3025 ---- ---- ---- ---- 8.853 -.128 8.981 3050 ---- ---- ---- ---- 9.046 -.128 9.174 3075 ---- ---- ---- ---- 9.240 -.128 9.368 3100 ---- ---- ---- ---- 9.435 -.128 9.563 3125 ---- ---- ---- ---- 9.630 -.129 9.759 3150 ---- ---- ---- ---- 9.827 -.129 9.956 3175 ---- ---- ---- ---- 10.024 -.130 10.154 3200 ---- ---- ---- ---- 10.222 -.131 10.353 3225 ---- ---- ---- ---- 10.421 -.132 10.553 3250 ---- ---- ---- ---- 10.621 -.133 10.754 3275 ---- ---- ---- ---- 10.822 -.134 10.956 3300 ---- ---- ---- ---- 11.023 -.135 11.158 3325 ---- ---- ---- ---- 11.226 -.136 11.362 3350 ---- ---- ---- ---- 11.429 -.137 11.566 3375 ---- ---- ---- ---- 11.633 -.138 11.771 3400 ---- ---- ---- ---- 11.838 -.139 11.977 3425 ---- ---- ---- ---- 12.043 -.141 12.184 3450 ---- ---- ---- ---- 12.250 -.142 12.392 3475 ---- ---- ---- ---- 12.457 -.143 12.600 3500 ---- ---- ---- ---- 12.665 -.144 12.809 3525 ---- ---- ---- ---- 12.874 -.145 13.019 3550 ---- ---- ---- ---- 13.084 -.146 13.230 3575 ---- ---- ---- ---- 13.294 -.148 13.442 3600 ---- ---- ---- ---- 13.505 -.149 13.654 3625 ---- ---- ---- ---- 13.717 -.150 13.867 3650 ---- ---- ---- ---- 13.930 -.150 14.080 3675 ---- ---- ---- ---- 14.143 -.151 14.294 3700 ---- ---- ---- ---- 14.357 -.152 14.509 3725 ---- ---- ---- ---- 14.572 -.153 14.725 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.076 -.046 2.122 1700 ---- ---- ---- ---- 2.140 -.048 2.188 1725 ---- ---- ---- ---- 2.206 -.049 2.255 1750 ---- ---- ---- ---- 2.273 -.049 2.322 1775 ---- ---- ---- ---- 2.340 -.051 2.391 1800 ---- ---- ---- ---- 2.408 -.053 2.461 1825 ---- ---- ---- ---- 2.477 -.054 2.531 1850 ---- ---- ---- ---- 2.547 -.056 2.603 1875 ---- ---- ---- ---- 2.618 -.057 2.675 1900 ---- ---- ---- ---- 2.690 -.058 2.748 1925 ---- ---- ---- ---- 2.763 -.059 2.822 1950 ---- ---- ---- ---- 2.837 -.062 2.899 1975 ---- ---- ---- ---- 2.914 -.063 2.977 2000 ---- ---- ---- ---- 2.994 -.064 3.058 2025 ---- ---- ---- ---- 3.077 -.066 3.143 2050 ---- ---- ---- ---- 3.163 -.068 3.231 2075 ---- ---- ---- ---- 3.254 -.069 3.323 2100 ---- ---- ---- ---- 3.350 -.070 3.420 2125 ---- ---- ---- ---- 3.450 -.072 3.522 2150 ---- ---- ---- ---- 3.555 -.074 3.629 2175 ---- ---- ---- ---- 3.665 -.076 3.741 2200 ---- ---- ---- ---- 3.779 -.077 3.856 2225 ---- ---- ---- ---- 3.898 -.079 3.977 2250 ---- ---- ---- ---- 4.021 -.080 4.101 2275 ---- ---- ---- ---- 4.147 -.082 4.229 2300 ---- ---- ---- ---- 4.278 -.083 4.361 2325 ---- ---- ---- ---- 4.412 -.084 4.496 2350 ---- ---- ---- ---- 4.549 -.086 4.635 2375 ---- ---- ---- ---- 4.689 -.088 4.777 2400 ---- ---- ---- ---- 4.832 -.090 4.922 2425 ---- ---- ---- ---- 4.978 -.091 5.069 2450 ---- ---- ---- ---- 5.126 -.092 5.218 2475 ---- ---- ---- ---- 5.276 -.094 5.370 2500 ---- ---- ---- ---- 5.428 -.095 5.523 2525 ---- ---- ---- ---- 5.581 -.097 5.678 2550 ---- ---- ---- ---- 5.737 -.098 5.835 2575 ---- ---- ---- ---- 5.894 -.099 5.993 2600 ---- ---- ---- ---- 6.053 -.101 6.154 2625 ---- ---- ---- ---- 6.214 -.102 6.316 2650 ---- ---- ---- ---- 6.377 -.103 6.480 2675 ---- ---- ---- ---- 6.542 -.105 6.647 2700 ---- ---- ---- ---- 6.709 -.106 6.815 2725 ---- ---- ---- ---- 6.879 -.106 6.985 2750 ---- ---- ---- ---- 7.050 -.108 7.158 2775 ---- ---- ---- ---- 7.224 -.108 7.332 2800 ---- ---- ---- ---- 7.399 -.109 7.508 2825 ---- ---- ---- ---- 7.577 -.110 7.687 2850 ---- ---- ---- ---- 7.756 -.111 7.867 2875 ---- ---- ---- ---- 7.938 -.112 8.050 2900 ---- ---- ---- ---- 8.121 -.113 8.234 2925 ---- ---- ---- ---- 8.306 -.114 8.420 2950 ---- ---- ---- ---- 8.493 -.115 8.608 2975 ---- ---- ---- ---- 8.681 -.116 8.797 3000 ---- ---- ---- ---- 8.871 -.117 8.988 3025 ---- ---- ---- ---- 9.062 -.118 9.180 3050 ---- ---- ---- ---- 9.254 -.120 9.374 3075 ---- ---- ---- ---- 9.447 -.121 9.568 3100 ---- ---- ---- ---- 9.642 -.122 9.764 3125 ---- ---- ---- ---- 9.838 -.123 9.961 3150 ---- ---- ---- ---- 10.034 -.125 10.159 3175 ---- ---- ---- ---- 10.232 -.125 10.357 3200 ---- ---- ---- ---- 10.431 -.126 10.557 3225 ---- ---- ---- ---- 10.630 -.127 10.757 3250 ---- ---- ---- ---- 10.831 -.128 10.959 3275 ---- ---- ---- ---- 11.032 -.129 11.161 3300 ---- ---- ---- ---- 11.235 -.129 11.364 3325 ---- ---- ---- ---- 11.438 -.130 11.568 3350 ---- ---- ---- ---- 11.642 -.131 11.773 3375 ---- ---- ---- ---- 11.847 -.132 11.979 3400 ---- ---- ---- ---- 12.053 -.132 12.185 3425 ---- ---- ---- ---- 12.260 -.132 12.392 3450 ---- ---- ---- ---- 12.467 -.133 12.600 3475 ---- ---- ---- ---- 12.676 -.133 12.809 3500 ---- ---- ---- ---- 12.885 -.134 13.019 3525 ---- ---- ---- ---- 13.094 -.135 13.229 3550 ---- ---- ---- ---- 13.305 -.135 13.440 3575 ---- ---- ---- ---- 13.516 -.136 13.652 3600 ---- ---- ---- ---- 13.728 -.137 13.865 3625 ---- ---- ---- ---- 13.941 -.137 14.078 3650 ---- ---- ---- ---- 14.155 -.137 14.292 3675 ---- ---- ---- ---- 14.369 -.138 14.507 3700 ---- ---- ---- ---- 14.584 -.138 14.722 3725 ---- ---- ---- ---- 14.799 -.139 14.938 3750 ---- ---- ---- ---- 15.015 -.139 15.154 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2251 3125 33189 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.872 +.368 5.504 1875 ---- ---- ---- ---- 5.622 +.368 5.254 1900 ---- ---- ---- ---- 5.372 +.367 5.005 1925 ---- ---- ---- ---- 5.123 +.367 4.756 1950 ---- ---- ---- ---- 4.874 +.366 4.508 1975 ---- ---- ---- ---- 4.626 +.365 4.261 2000 ---- ---- ---- ---- 4.378 +.364 4.014 2025 ---- ---- ---- ---- 4.130 +.361 3.769 2050 ---- ---- ---- ---- 3.884 +.360 3.524 2075 ---- ---- 2.924A 2.924A 3.639 +.357 3.282 2100 ---- 3.065B 2.680A 2.680A 3.395 +.353 3.042 2125 ---- 3.032B 2.445A 2.445A 3.153 +.349 2.804 2150 ---- 2.966B 2.220A 2.220A 2.914 +.343 2.571 2175 ---- 2.728B 2.000A 2.000A 2.679 +.336 2.343 2200 ---- 2.495B 1.785A 1.785A 2.448 +.328 2.120 2225 ---- 2.267B 1.583A 1.583A 2.223 +.318 1.905 2250 ---- 2.046B 1.392A 1.392A 2.005 +.306 1.699 2255 ---- ---- ---- ---- 1.962 +.304 1.658 2260 ---- ---- ---- ---- 1.920 +.301 1.619 2265 ---- ---- ---- ---- 1.877 +.298 1.579 2270 ---- ---- ---- ---- 1.836 +.295 1.541 2275 ---- 1.832B 1.214A 1.214A 1.794 +.292 1.502 2280 ---- ---- ---- ---- 1.753 +.289 1.464 2285 ---- ---- ---- ---- 1.713 +.286 1.427 2290 ---- ---- ---- ---- 1.672 +.282 1.390 2295 ---- ---- ---- ---- 1.633 +.280 1.353 2300 ---- 1.629B 1.050A 1.050A 1.593 +.276 1.317 2305 ---- ---- ---- ---- 1.554 +.272 1.282 2310 ---- ---- ---- ---- 1.516 +.269 1.247 2315 ---- ---- ---- ---- 1.478 +.265 1.213 2320 ---- ---- ---- ---- 1.440 +.261 1.179 2325 ---- 1.435B .900A .900A 1.403 +.258 1.145 2330 ---- ---- .870A .870A 1.366 +.253 1.113 2335 ---- ---- .844A .844A 1.330 +.250 1.080 2340 ---- ---- .816A .816A 1.294 +.245 1.049 2345 ---- ---- .791A .791A 1.259 +.241 1.018 2350 ---- 1.255B .765A .765A 1.225 +.238 .987 2355 ---- ---- .740A .740A 1.191 +.234 .957 2360 ---- ---- .714A .714A 1.157 +.229 .928 2365 ---- .919B .690A .690A 1.124 +.225 .899 2370 ---- .905B .668A .668A 1.091 +.220 .871 2375 ---- 1.087B .645A .645A 1.060 +.216 .844 2380 ---- .924B .623A .623A 1.028 +.211 .817 2385 ---- .912B .603A .603A .997 +.207 .790 2390 ---- .924B .580A .580A .967 +.202 10 .765 2 2 2395 ---- .914B .560A .560A .937 +.197 .740 2400 ---- .936B .540A .540A .908 +.193 .715 1 1 2405 ---- .906B .519A .519A .880 +.189 .691 2410 ---- .878B .501A .501A .852 +.184 .668 2415 ---- .850B .483A .483A .825 +.180 .645 2420 ---- .823B .465A .465A .798 +.175 .623 2425 ---- .796B .448A .448A .772 +.171 .601 2430 ---- .770B .430A .430A .746 +.165 .581 2435 ---- .745B .415A .415A .722 +.162 .560 2440 ---- .720B .398A .398A .697 +.157 .540 2 2 2445 ---- .696B .383A .383A .674 +.153 .521 6 7 2450 ---- .672B .369A .369A .651 +.149 .502 2455 ---- .649B .354A .354A .628 +.144 .484 2460 ---- .627B .342A .342A .606 +.139 .467 2465 .430 .605B .327A .605B .585 +.135 6 .450 2470 ---- .584B .315A .315A .564 +.131 .433 2475 ---- .564B .304A .304A .544 +.127 .417 2480 .416 .543B .291A .291A .525 +.123 10 .402 2485 .389 .524B .280A .280A .506 +.119 11 .387 2490 ---- .505B .269A .269A .487 +.115 .372 2495 ---- .487B .258A .258A .470 +.112 .358 2500 .254 .469B .249A .388A .452 +.107 10 .345 5 6 2525 ---- .388B .204A .204A .375 +.091 .284 2550 ---- .322B .167A .167A .309 +.076 .233 200 2575 ---- .264B .137A .137A .255 +.064 .191 11 2600 .148 .216B .113A .216B .209 +.052 2 .157 2 2 2625 ---- .177B .093A .093A .172 +.043 .129 1 2650 ---- .145B .078A .078A .142 +.036 .106 2675 ---- .119B .066A .066A .117 +.029 .088 22 2700 ---- .098B .056A .056A .097 +.024 .073 1 23 2725 ---- .080B .048A .048A .081 +.020 .061 2750 ---- .066B .041A .041A .067 +.016 .051 2775 ---- .055B .036A .036A .056 +.013 .043 2800 ---- .045B .031A .031A .047 +.010 .037 2825 ---- .037B .028A .028A .040 +.008 .032 2850 ---- .031B .025A .025A .033 +.006 .027 2875 ---- .026B .022A .022A .028 +.005 .023 2900 ---- .022B ---- .022B .024 +.004 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 19 277 SO1 FEB23 Silver Weekly Friday Option - Week 1 PUT 1850 ---- ---- ---- ---- .003 -.001 .004 1875 ---- ---- ---- ---- .003 -.002 .005 1900 ---- ---- ---- ---- .004 -.002 .006 1925 ---- ---- ---- ---- .006 -.002 .008 1950 ---- ---- ---- ---- .007 -.003 .010 1975 ---- ---- ---- ---- .009 -.004 .013 2000 ---- ---- .015A .015A .011 -.005 .016 2025 ---- ---- .017A .017A .014 -.006 .020 2050 ---- ---- .020A .020A .018 -.008 .026 2075 ---- ---- .024A .024A .022 -.012 .034 2100 ---- .046B .030A .046B .028 -.015 .043 2125 ---- .063B .037A .062B .037 -.019 .056 2 2 2150 ---- .084B .047A .084B .048 -.024 .072 2 2 2175 ---- .113B .059A .112B .062 -.031 .093 2 2200 ---- .150B .077A .149B .081 -.039 .120 2225 ---- .196B .100A .196B .105 -.050 .155 2250 ---- .255B .128A .253B .136 -.062 .198 2255 .232 .267B .135A .266B .144 -.064 4 .208 2260 ---- .281B .141A .280B .151 -.067 .218 2265 ---- .295B .148A .295B .159 -.069 .228 2270 ---- .310B .156A .310B .167 -.072 .239 2275 ---- .324B .164A .324B .176 -.075 .251 1 1 2280 .297 .340B .172A .339B .184 -.079 2 .263 2285 ---- .356B .181A .352B .194 -.081 .275 2290 ---- .374B .190A .369B .203 -.085 .288 2295 ---- .390B .199A .386B .213 -.089 .302 2300 .395 .408B .209A .209A .224 -.092 110 .316 312 305 2305 ---- .427B .219A .417B .235 -.095 .330 2310 ---- .445B .230A .441B .246 -.099 .345 14 2315 ---- .465B .241A .461B .258 -.102 .360 10 10 2320 ---- .486B .253A .479B .270 -.107 .377 20 20 2325 ---- .506B .265A .500B .283 -.110 .393 2330 ---- .527B .278A .525B .296 -.114 .410 2335 ---- .549B .291A .547B .310 -.118 .428 7 2340 ---- .572B .305A .570B .324 -.122 .446 2345 ---- .595B .319A .595B .339 -.126 .465 2350 ---- .619B .334A .619B .354 -.130 .484 2355 ---- .643B .349A .643B .370 -.134 .504 2360 ---- .668B .365A .667B .387 -.138 .525 2365 ---- .694B .384A .691B .403 -.143 .546 12 12 2370 ---- .721B .401A .720B .421 -.147 .568 2375 ---- .746B .418A .745B .439 -.151 .590 2380 ---- .776B .437A .774B .457 -.156 .613 2385 ---- .804B .455A .804B .476 -.161 .637 2390 ---- .834B .474A .834B .496 -.165 10 .661 2 2 2395 ---- .864B .494A .864B .516 -.170 .686 2400 ---- .894B .515A .894B .537 -.174 .711 7 7 2405 ---- .924B .536A .924B .559 -.178 .737 3 3 2410 ---- .955B .557A .955B .581 -.183 .764 2415 ---- .986B .579A .984B .603 -.188 .791 2420 ---- .990B .602A .990B .626 -.193 .819 2425 ---- 1.051B .626A 1.050B .650 -.197 .847 2430 ---- .994B .650A .994B .675 -.201 .876 2435 ---- 1.008B .674A 1.008B .700 -.205 .905 2440 ---- 1.015B .699A 1.013B .725 -.210 .935 2445 ---- 1.014B .725A 1.014B .751 -.215 .966 2450 1.170 1.224B .751A .751A .778 -.219 1 .997 5 2 2455 ---- ---- .779A .779A .806 -.223 1.029 2460 ---- ---- .806A .806A .834 -.227 1.061 2465 ---- ---- .834A .834A .862 -.232 1.094 2470 ---- ---- .863A .863A .892 -.236 1.128 2475 ---- 1.410B .892A 1.410B .921 -.240 1.161 2480 ---- ---- .922A .922A .952 -.244 1.196 2485 ---- ---- .953A .953A .983 -.248 1.231 2490 ---- ---- .984A .984A 1.014 -.252 1.266 2495 ---- ---- 1.015A 1.015A 1.046 -.256 1.302 2500 ---- 1.605B 1.047A 1.605B 1.079 -.259 1.338 2525 ---- 1.810B 1.215A 1.810B 1.251 -.276 1.527 2550 ---- 2.025B 1.396A 2.025B 1.435 -.291 1.726 2575 ---- 2.245B 1.588A 2.245B 1.630 -.303 1.933 2600 ---- 2.470B 1.789A 2.470B 1.834 -.315 2.149 2625 ---- 2.705B 1.999A 2.705B 2.047 -.323 2.370 2650 ---- 2.935B 2.215A 2.935B 2.266 -.331 2.597 2675 ---- 3.176B 2.438A 3.176B 2.491 -.337 2.828 2700 ---- 3.416B 2.666A 3.416B 2.720 -.343 3.063 2725 ---- 3.656B 2.898A 3.656B 2.953 -.348 3.301 2750 ---- 3.844B 3.133A 3.844B 3.190 -.351 3.541 2775 ---- 3.830B 3.371A 3.830B 3.428 -.355 3.783 2800 ---- ---- 3.612A 3.612A 3.669 -.357 4.026 2825 ---- ---- ---- ---- 3.911 -.360 4.271 2850 ---- ---- ---- ---- 4.155 -.361 4.516 2875 ---- ---- ---- ---- 4.400 -.362 4.762 2900 ---- ---- ---- ---- 4.645 -.364 5.009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 127 376 389 SO2 JAN23 Silver Weekly Friday Option - Week 2 CALL 1825 ---- ---- ---- ---- 6.122 +.367 5.755 1850 ---- ---- ---- ---- 5.872 +.367 5.505 1875 ---- ---- ---- ---- 5.622 +.367 5.255 1900 ---- ---- ---- ---- 5.372 +.367 5.005 1925 ---- ---- ---- ---- 5.122 +.367 4.755 1950 ---- ---- ---- ---- 4.872 +.367 4.505 1975 ---- ---- ---- ---- 4.622 +.367 4.255 2000 ---- ---- ---- ---- 4.372 +.367 4.005 2025 ---- ---- ---- ---- 4.122 +.367 3.755 2050 ---- ---- ---- ---- 3.872 +.367 3.505 2075 ---- ---- ---- ---- 3.622 +.367 3.255 2100 ---- ---- ---- ---- 3.372 +.367 3.005 2125 ---- ---- ---- ---- 3.122 +.367 2.755 2150 ---- ---- ---- ---- 2.872 +.367 2.505 2175 ---- ---- ---- ---- 2.622 +.367 2.255 1 2200 ---- ---- ---- ---- 2.372 +.367 2.005 2220 ---- ---- ---- ---- 2.172 +.367 1.805 2225 ---- ---- ---- ---- 2.122 +.367 1.755 2 2230 ---- ---- ---- ---- 2.072 +.367 1.705 2235 ---- ---- ---- ---- 2.022 +.367 1.655 2240 ---- ---- ---- ---- 1.972 +.367 1.605 2245 ---- ---- ---- ---- 1.922 +.367 1.555 2250 ---- ---- ---- ---- 1.872 +.367 1.505 3 2255 ---- ---- ---- ---- 1.822 +.367 1.455 2260 ---- ---- ---- ---- 1.772 +.367 1.405 2265 ---- ---- ---- ---- 1.722 +.367 1.355 2270 ---- ---- ---- ---- 1.672 +.366 1.306 2275 ---- ---- ---- ---- 1.622 +.366 1.256 2 8 2280 ---- ---- ---- ---- 1.572 +.365 1.207 2285 ---- ---- ---- ---- 1.522 +.365 1.157 2290 ---- ---- ---- ---- 1.472 +.364 1.108 2295 ---- ---- ---- ---- 1.422 +.363 1.059 2300 ---- ---- ---- ---- 1.372 +.362 1.010 1 2305 ---- ---- ---- ---- 1.322 +.360 .962 2310 ---- ---- ---- ---- 1.272 +.359 .913 2315 ---- ---- ---- ---- 1.222 +.357 .865 2320 ---- ---- ---- ---- 1.172 +.354 .818 1 2325 ---- ---- .399A .399A 1.122 +.352 .770 4 2330 ---- ---- .414A .414A 1.072 +.348 .724 1 2335 ---- ---- .374A .374A 1.022 +.344 .678 5 2340 ---- ---- .336A .336A .972 +.340 .632 1 2345 ---- ---- .303A .303A .922 +.334 .588 2 2350 ---- .592B .207A .207A .872 +.328 .544 14 21 2355 ---- ---- .179A .179A .822 +.320 .502 7 2360 ---- ---- .147A .147A .772 +.311 .461 1 7 2365 ---- ---- .122A .122A .722 +.301 .421 2 2 2370 ---- ---- .099A .099A .672 +.289 .383 5 3 2375 .123 .474B .082A .474B .622 +.276 15 .346 4 3 2380 .090 .495B .066A .382B .572 +.260 52 .312 41 41 2385 ---- .449B .051A .051A .522 +.243 .279 2 2390 .139 .415 .040A .293A .472 +.223 2 .249 24 30 2395 .155 .353B .032A .281B .422 +.202 2 .220 4 78 2400 .101 .321B .025 .173A .372 +.178 142 .194 89 142 2405 .048 .262B .021A .024A .322 +.152 8 .170 23 14 2410 .055 .218B .017A .217B .272 +.124 1 .148 13 15 2415 ---- .177B .014A .014A .222 +.093 2 .129 1 2420 .064 .137B .012A .125 .172 +.061 16 .111 3 34 2425 .065 .136B .010 .136B .122 +.026 142 .096 2 228 2430 .008 .086B .008 .060B .072 -.010 6 .082 6 29 2435 ---- ---- .007A .007A .022 -.048 .070 100 100 2440 .021 .021 .003 .004B .000 -.060 7 .060 5 12 2445 .011 .011 .003A .003A .000 -.051 1 .051 2450 .013 .015 .003A .003A .000 -.043 23 .043 151 149 2455 ---- ---- .003A .003A .000 -.037 .037 10 2460 .008 .008 .003A .003A .000 -.031 4 .031 11 20 2465 ---- ---- .003A .003A .000 -.026 .026 10 13 2470 .012 .012 .003 .003A .000 -.022 22 .022 2 23 2475 .012 .012 .003A .003A .000 -.019 7 .019 21 24 2480 ---- ---- .003A .003A .000 -.016 .016 6 11 2485 ---- ---- .003A .003A .000 -.013 .013 2 2490 ---- ---- .003A .003A .000 -.011 .011 8 14 2495 ---- ---- .003A .003A .000 -.009 .009 7 7 2500 ---- ---- .003A .003A .000 -.008 .008 1 83 2505 .001 .001 .001 .001 .000 -.007 2 .007 2 13 2510 ---- ---- .003A .003A .000 -.006 .006 4 2515 ---- ---- .003A .003A .000 -.005 .005 2520 ---- ---- .003A .003A .000 -.004 .004 6 2525 ---- ---- ---- ---- .000 -.003 .003 1 20 2550 ---- ---- ---- ---- .000 -.001 .001 1 135 2575 ---- ---- ---- ---- .000 -.001 .001 3 13 2600 ---- ---- ---- ---- .000 -.001 .001 32 2625 ---- ---- ---- ---- .000 -.001 .001 1 2650 ---- ---- ---- ---- .000 -.001 .001 5 2675 ---- ---- ---- ---- .000 -.001 .001 8 17 2700 ---- ---- ---- ---- .000 -.001 .001 15 2725 ---- ---- ---- ---- .000 -.001 .001 2 2750 ---- ---- ---- ---- .000 -.001 .001 30 2775 ---- ---- ---- ---- .000 -.001 .001 27 2800 ---- ---- ---- ---- .000 -.001 .001 34 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 1 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 454 570 1509 SO2 JAN23 Silver Weekly Friday Option - Week 2 PUT 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 15 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 16 2025 ---- ---- ---- ---- .000 -.001 .001 9 2050 ---- ---- ---- ---- .000 -.001 .001 1 2075 ---- ---- ---- ---- .000 -.001 .001 24 24 2100 ---- ---- ---- ---- .000 -.001 .001 31 36 2125 ---- ---- ---- ---- .000 -.001 .001 20 2150 ---- ---- ---- ---- .000 -.001 .001 18 2175 ---- ---- ---- ---- .000 -.001 .001 22 2200 ---- ---- ---- ---- .000 -.001 .001 27 2220 ---- ---- ---- ---- .000 -.001 .001 11 2225 ---- ---- ---- ---- .000 -.001 .001 1 22 2230 ---- ---- ---- ---- .000 -.001 .001 3 2235 ---- ---- ---- ---- .000 -.001 .001 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 26 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 9 2265 ---- ---- ---- ---- .000 -.001 .001 10 2270 ---- ---- ---- ---- .000 -.002 .002 15 2275 ---- ---- ---- ---- .000 -.002 .002 5 25 2280 ---- ---- ---- ---- .000 -.003 .003 1 2285 ---- ---- ---- ---- .000 -.003 .003 21 2290 ---- ---- .003A .003A .000 -.004 .004 9 2295 ---- ---- .003A .003A .000 -.005 .005 70 14 2300 .004 .004 .003A .003A .000 -.006 1 .006 51 390 2305 ---- ---- .003A .003A .000 -.008 .008 2310 ---- ---- .003A .003A .000 -.009 .009 5 2315 ---- ---- .003A .003A .000 -.011 .011 8 2320 ---- ---- .003A .003A .000 -.014 .014 1 2325 .007 .017B .003A .017B .000 -.016 20 .016 20 34 2330 .014 .023B .003A .003A .000 -.020 5 .020 4 32 2335 ---- .032B .003A .003A .000 -.024 .024 3 2340 ---- .042B .003A .003A .000 -.028 .028 2 11 2345 ---- .055B .003A .055B .000 -.034 .034 3 12 2350 .040 .073 .001 .003 .000 -.040 22 .040 18 58 2355 .007 .088B .002 .002 .000 -.048 2 .048 2 2360 .058 .109B .003A .003A .000 -.057 2 .057 12 12 2365 .130 .134B .003A .003A .000 -.067 6 .067 4 7 2370 .128 .165B .003A .164B .000 -.079 2 .079 10 21 2375 .128 .197B .003A .003A .000 -.092 2 .092 14 59 2380 .134 .215B .003A .003A .000 -.108 4 .108 1 13 2385 ---- .221B .003A .214B .000 -.125 .125 1 4 2390 ---- .250B .003A .235B .000 -.145 .145 54 52 2395 .068 .295B .003A .034B .000 -.166 71 .166 4 11 2400 .186 .394B .003A .003A .000 -.190 16 .190 6 10 2405 .020 .381B .003 .003 .000 -.216 4 .216 5 31 2410 ---- .400B .003A .397B .000 -.244 .244 5 13 2415 .052 .431B .003 .003 .000 -.275 4 .275 2420 .111 .446B .003 .003 .000 -.307 12 .307 1 22 2425 .076 .585B .003A .112B .000 -.342 1 .342 3 6 2430 .006 .444B .003A .003A .000 -.378 1 .378 4 2435 ---- .456B .003A .003A .000 -.416 .416 3 2440 ---- ---- .022A .022A .028 -.428 1 .456 1 2445 ---- ---- .116A .116A .078 -.419 .497 1 2450 .533 .709B .101A .101A .128 -.411 5 .539 9 14 2455 ---- ---- .315A .315A .178 -.405 .583 1 2460 ---- ---- ---- ---- .228 -.399 .627 2465 ---- ---- ---- ---- .278 -.394 .672 2470 ---- ---- ---- ---- .328 -.390 .718 6 2475 ---- ---- .682A .682A .378 -.387 .765 2 2480 ---- ---- ---- ---- .428 -.384 .812 3 2485 ---- ---- ---- ---- .478 -.381 .859 20 2490 ---- ---- ---- ---- .528 -.379 .907 2495 ---- ---- ---- ---- .578 -.377 .955 2500 1.200 1.200 1.190 1.190 .628 -.376 7 1.004 7 9 2505 ---- ---- ---- ---- .678 -.375 1.053 2510 ---- ---- ---- ---- .728 -.374 1.102 2515 ---- ---- ---- ---- .778 -.373 1.151 3 2520 ---- ---- ---- ---- .828 -.372 1.200 2525 ---- ---- ---- ---- .878 -.371 1.249 2 2550 ---- ---- ---- ---- 1.128 -.369 1.497 2575 ---- ---- ---- ---- 1.378 -.369 1.747 3 2600 ---- ---- ---- ---- 1.628 -.369 1.997 3 2625 ---- ---- ---- ---- 1.878 -.369 2.247 2650 ---- ---- ---- ---- 2.128 -.369 2.497 2675 ---- ---- ---- ---- 2.378 -.369 2.747 2700 ---- ---- ---- ---- 2.628 -.369 2.997 2725 ---- ---- ---- ---- 2.878 -.369 3.247 2750 ---- ---- ---- ---- 3.128 -.369 3.497 2775 ---- ---- ---- ---- 3.378 -.369 3.747 2800 ---- ---- ---- ---- 3.628 -.369 3.997 2825 ---- ---- ---- ---- 3.878 -.369 4.247 2850 ---- ---- ---- ---- 4.128 -.369 4.497 2875 ---- ---- ---- ---- 4.378 -.369 4.747 2900 ---- ---- ---- ---- 4.628 -.369 4.997 2925 ---- ---- ---- ---- 4.878 -.369 5.247 TOTAL EST.VOL VOLUME OPEN INT TOTAL 188 365 1246 SO3 JAN23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.872 +.368 5.504 1875 ---- ---- ---- ---- 5.622 +.368 5.254 1900 ---- ---- ---- ---- 5.372 +.368 5.004 1925 ---- ---- ---- ---- 5.122 +.368 4.754 1950 ---- ---- ---- ---- 4.872 +.368 4.504 1975 ---- ---- ---- ---- 4.622 +.368 4.254 2000 ---- ---- ---- ---- 4.372 +.368 4.004 2025 ---- ---- ---- ---- 4.122 +.368 3.754 2050 ---- ---- ---- ---- 3.872 +.368 3.504 2075 ---- ---- ---- ---- 3.622 +.368 3.254 2100 ---- ---- ---- ---- 3.372 +.367 3.005 2125 ---- ---- ---- ---- 3.123 +.366 2.757 2150 ---- ---- ---- ---- 2.874 +.365 2.509 2 2175 ---- ---- ---- ---- 2.625 +.362 2.263 2200 ---- ---- 1.653A 1.653A 2.378 +.359 2.019 1 2225 ---- 1.800B 1.416A 1.416A 2.131 +.353 1.778 2240 ---- ---- ---- ---- 1.985 +.349 1.636 2245 ---- ---- ---- ---- 1.936 +.347 1.589 2250 ---- 1.740B 1.188A 1.188A 1.887 +.345 1.542 2255 ---- ---- 1.205A 1.205A 1.839 +.343 1.496 2260 ---- ---- 1.163A 1.163A 1.790 +.341 1.449 2265 ---- ---- 1.120A 1.120A 1.742 +.338 1.404 2270 ---- ---- 1.078A 1.078A 1.694 +.336 1.358 2275 ---- 1.686B .975A .975A 1.646 +.333 1.313 2280 ---- ---- .997A .997A 1.598 +.330 1.268 2285 ---- ---- .957A .957A 1.551 +.327 1.224 2290 ---- ---- .918A .918A 1.504 +.324 1.180 2295 ---- 1.181B .880A .880A 1.457 +.320 1.137 2300 ---- 1.461B .779A .779A 1.410 +.316 1.094 2305 ---- 1.162B .807A .807A 1.364 +.312 1.052 2310 ---- 1.167B .772A .772A 1.318 +.308 1.010 2315 ---- 1.160B .738A .738A 1.272 +.303 .969 2320 ---- 1.133B .640A .640A 1.227 +.298 .929 2325 ---- 1.230B .607A .607A 1.182 +.292 .890 2330 ---- 1.127B .576A .576A 1.138 +.287 .851 2335 ---- 1.082B .545A .545A 1.094 +.281 .813 2340 ---- 1.038B .516A .516A 1.051 +.275 .776 2345 ---- .994B .483A .483A 1.009 +.269 .740 1 2350 .550 1.011B .455A 1.010B .967 +.262 16 .705 1 2 2355 ---- .909B .431A .431A .925 +.255 .670 2 2 2360 ---- .868B .405A .405A .885 +.248 .637 2 2 2365 ---- .827B .379A .379A .845 +.240 .605 2370 ---- .787B .357A .357A .807 +.233 .574 2375 .472 .809B .335A .335A .769 +.225 2 .544 2380 .445 .709B .314A .314A .732 +.217 2 .515 7 7 2385 ---- .728B .292A .292A .696 +.209 .487 2 2 2390 .393 .691B .272A .272A .661 +.201 2 .460 2395 ---- .655B .254A .254A .627 +.193 .434 12 12 2400 .353 .627B .236A .627B .593 +.184 6 .409 153 168 2405 ---- .590B .219A .219A .561 +.177 .384 1 2410 ---- .557B .205A .205A .530 +.169 .361 4 4 2415 ---- .526B .190A .190A .500 +.162 .338 2420 ---- .500B .178A .178A .471 +.154 .317 10 9 2425 ---- .470B .164A .164A .443 +.146 .297 2430 .146 .441B .146 .441B .416 +.139 20 .277 1 2435 .373 .415B .141A .411B .390 +.131 14 .259 1 2440 .144 .389B .132A .389B .365 +.123 1 .242 2445 ---- .364B .120A .120A .342 +.117 .225 2450 .129 .340B .113A .340B .320 +.110 55 .210 276 258 2455 ---- .319B .105A .105A .298 +.102 .196 2460 .106 .298B .097A .298B .278 +.095 10 .183 11 11 2465 ---- .277B .091A .091A .259 +.089 .170 15 15 2470 ---- .258B .084A .084A .241 +.082 .159 18 18 2475 .200 .240B .078A .240B .225 +.077 334 .148 58 25 2480 .164 .229 .073A .226A .209 +.071 22 .138 21 21 2485 ---- .207B .068A .068A .194 +.066 .128 4 4 2490 .091 .192B .064A .192B .180 +.061 1 .119 2495 ---- .178B .060A .060A .167 +.056 .111 2500 .059 .166 .055A .155 .155 +.052 116 .103 24 9 2505 ---- .153B .052A .052A .144 +.048 .096 2510 ---- .141B .048A .048A .133 +.044 .089 6 2515 ---- .131B .045A .045A .124 +.041 .083 10 2520 ---- .121B .043A .043A .115 +.038 .077 13 2525 .040 .112B .040 .112B .106 +.034 10 .072 10 27 2550 ---- .076B .029A .076B .073 +.023 .050 101 180 2575 .028 .052B .022A .022A .050 +.015 1 .035 22 2600 ---- .037B .017A .037B .035 +.010 .025 1 2625 .026 .026 .014A .026 .025 +.006 1 .019 11 11 2650 ---- .016B .011A .011A .018 +.004 .014 10 12 2675 ---- ---- .009A .009A .013 +.002 1 .011 3 3 2700 ---- ---- .007A .007A .009 UNCH .009 27 35 2725 ---- ---- .006A .006A .007 UNCH .007 20 2750 ---- ---- ---- ---- .005 -.001 .006 22 31 2775 ---- ---- ---- ---- .004 -.001 .005 18 2800 ---- ---- ---- ---- .003 -.001 .004 10 2825 ---- ---- ---- ---- .002 -.002 .004 2850 ---- ---- ---- ---- .002 -.001 .003 2875 ---- ---- ---- ---- .002 -.001 .003 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 614 804 975 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 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 1 2075 ---- ---- ---- ---- .001 -.001 .002 3 42 2100 ---- ---- ---- ---- .001 -.002 .003 22 43 2125 .005 .005 .005 .005 .002 -.002 2 .004 6 6 2150 ---- ---- .006A .006A .003 -.004 .007 17 19 2175 ---- ---- .008A .008A .005 -.006 .011 19 19 2200 .021 .021 .010A .010A .007 -.010 4 .017 3 2225 ---- .033B .014A .033B .011 -.015 .026 21 2240 ---- .045B .016A .045B .014 -.019 .033 2245 ---- .050B .017A .050B .015 -.021 1 .036 2250 ---- .055B .018A .055B .016 -.023 1 .039 1 5 2255 ---- .061B .019A .061B .018 -.025 .043 2260 ---- .067B .021A .067B .019 -.027 .046 2265 .027 .074B .022A .022A .021 -.030 3 .051 3 3 2270 ---- .083B .024A .083B .023 -.032 .055 6 2275 ---- .091B .025A .091B .025 -.035 .060 3 28 2280 ---- .099B .027A .099B .027 -.038 .065 9 2285 ---- .109B .029A .109B .030 -.041 .071 3 2290 .047 .119B .025 .025 .033 -.044 6 .077 1 3 2295 ---- .131B .034A .131B .036 -.048 .084 8 2300 ---- .143B .037A .143B .039 -.052 1 .091 3 6 2305 .139 .156B .041A .156B .043 -.056 3 .099 2310 ---- .170B .044A .170B .047 -.060 6 .107 14 2315 ---- .184B .048A .184B .051 -.065 .116 8 2320 .048 .200B .048 .048 .056 -.070 3 .126 2325 ---- .217B .057A .217B .061 -.075 .136 2330 .170 .235B .061A .235B .067 -.080 10 .147 2335 ---- .253B .067A .253B .073 -.087 .160 13 2340 .193 .273B .073A .073A .080 -.092 20 .172 1 1 2345 ---- .294B .079A .294B .087 -.099 .186 4 2350 .192 .317B .086A .134B .095 -.106 115 .201 11 11 2355 ---- .340B .094A .340B .104 -.113 .217 2360 .106 .365B .103A .107B .114 -.120 7 .234 2 2 2365 ---- .390B .112A .389B .124 -.127 .251 1 1 2370 .314 .417B .122A .122A .135 -.135 4 .270 2375 ---- .444B .133A .444B .147 -.143 .290 2 2 2380 .358 .472B .145A .145A .160 -.151 7 .311 2385 ---- .504B .157A .504B .174 -.159 .333 3 2390 .407 .532B .171A .529B .189 -.167 7 .356 2395 .421 .565B .185A .557B .205 -.175 2 .380 11 11 2400 .220 .597B .202A .202A .222 -.183 3 .405 2 5 2405 ---- .632B .219A .621B .239 -.191 .430 2410 .230 .667B .230 .253B .258 -.199 2 .457 2 4 2415 ---- .678B .256A .676B .278 -.206 .484 2 2 2420 ---- .683B .275A .683B .299 -.214 .513 42 22 2425 ---- .777B .297A .776B .321 -.221 107 .542 2430 ---- .756B .314A .694B .344 -.229 1 .573 2435 ---- .795B .339A .704B .368 -.237 .605 2 2440 .392 .837B .361A .361A .393 -.244 4 .637 2 2445 .377 .877B .377 .387B .420 -.251 2 .671 2450 ---- .977B .412A .976B .447 -.259 .706 2 2455 ---- .962B .437A .437A .476 -.266 .742 2460 ---- 1.005B .465A .465A .506 -.272 .778 2 2465 ---- 1.048B .494A .494A .537 -.279 .816 2470 ---- 1.092B .525A .525A .569 -.285 .854 2475 ---- 1.197B .556A 1.196B .602 -.291 .893 2480 ---- 1.182B .589A .589A .637 -.296 .933 2485 ---- 1.227B .623A .623A .672 -.302 .974 2490 ---- 1.273B .658A .658A .708 -.307 1.015 2495 ---- 1.284B .734A .734A .745 -.311 1.056 2500 ---- 1.421B .740A 1.421B .783 -.316 1.099 2505 ---- 1.290B .810A .810A .821 -.320 1.141 2510 ---- 1.293B .850A .850A .861 -.324 1.185 2515 ---- 1.324B .892A .892A .901 -.327 1.228 2520 ---- 1.335B .936A .936A .942 -.330 1.272 2525 ---- 1.656B .935A 1.656B .984 -.333 1.317 2550 ---- 1.896B 1.148A 1.896B 1.200 -.345 1.545 1 2575 ---- 2.037B 1.374A 2.037B 1.427 -.353 1.780 2 2 2600 ---- 2.069B 1.606A 2.069B 1.662 -.358 2.020 1 1 2625 ---- ---- 1.845A 1.845A 1.901 -.362 2.263 2 2650 ---- ---- ---- ---- 2.144 -.364 2.508 2675 ---- ---- ---- ---- 2.389 -.366 2.755 2700 ---- ---- ---- ---- 2.636 -.367 3.003 2725 ---- ---- ---- ---- 2.883 -.368 3.251 2750 ---- ---- ---- ---- 3.132 -.368 3.500 2775 ---- ---- ---- ---- 3.380 -.369 3.749 2800 ---- ---- ---- ---- 3.630 -.368 3.998 2825 ---- ---- ---- ---- 3.879 -.369 4.248 2850 ---- ---- ---- ---- 4.129 -.368 4.497 2875 ---- ---- ---- ---- 4.378 -.369 4.747 2900 ---- ---- ---- ---- 4.628 -.369 4.997 2925 ---- ---- ---- ---- 4.878 -.368 5.246 TOTAL EST.VOL VOLUME OPEN INT TOTAL 321 157 342 SO4 JAN23 Silver Weekly Friday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.872 +.368 5.504 1875 ---- ---- ---- ---- 5.622 +.368 5.254 1900 ---- ---- ---- ---- 5.372 +.368 5.004 1925 ---- ---- ---- ---- 5.122 +.368 4.754 1950 ---- ---- ---- ---- 4.872 +.368 4.504 1975 ---- ---- ---- ---- 4.623 +.369 4.254 2000 ---- ---- ---- ---- 4.373 +.368 4.005 2025 ---- ---- ---- ---- 4.124 +.367 3.757 2050 ---- ---- ---- ---- 3.875 +.366 3.509 2075 ---- ---- ---- ---- 3.626 +.364 3.262 2100 ---- ---- ---- ---- 3.378 +.362 3.016 2125 ---- ---- ---- ---- 3.131 +.360 2.771 2150 ---- ---- 2.164A 2.164A 2.885 +.356 2.529 2175 ---- 2.358B 1.928A 1.928A 2.640 +.350 2.290 2200 ---- 2.361B 1.703A 1.703A 2.398 +.342 2.056 2225 ---- 2.213B 1.483A 1.483A 2.160 +.333 1.827 2240 ---- ---- 1.414A 1.414A 2.020 +.326 1.694 2245 ---- 1.663B 1.373A 1.373A 1.974 +.324 1.650 2250 ---- 1.978B 1.275A 1.275A 1.928 +.322 1.606 2255 ---- 1.664B 1.293A 1.293A 1.882 +.319 1.563 2260 ---- 1.655B 1.254A 1.254A 1.836 +.315 1.521 2265 ---- 1.685B 1.216A 1.216A 1.791 +.313 1.478 2270 ---- 1.642B 1.178A 1.178A 1.747 +.310 1.437 2275 ---- 1.749B 1.084A 1.084A 1.702 +.307 1.395 2280 ---- 1.667B 1.104A 1.104A 1.658 +.304 1.354 2285 ---- 1.625B 1.068A 1.068A 1.615 +.301 1.314 2290 ---- 1.582B 1.034A 1.034A 1.571 +.297 1.274 2295 ---- 1.538B .999A .999A 1.529 +.294 1.235 2300 ---- 1.530B .909A .909A 1.486 +.290 1.196 2305 ---- 1.452B .876A .876A 1.444 +.286 1.158 2310 ---- 1.410B .844A .844A 1.403 +.283 1.120 2315 ---- 1.368B .812A .812A 1.362 +.279 1.083 2320 ---- 1.327B .781A .781A 1.321 +.275 1.046 2325 ---- 1.321B .749A .749A 1.281 +.270 1.011 2330 ---- 1.246B .722A .722A 1.242 +.267 .975 2335 ---- 1.206B .690A .690A 1.203 +.262 .941 2340 ---- 1.167B .664A .664A 1.165 +.258 .907 2345 ---- 1.128B .635A .635A 1.127 +.253 .874 2350 ---- 1.125B .609A .609A 1.090 +.249 .841 2355 ---- 1.051B .584A .584A 1.053 +.243 .810 2360 ---- 1.014B .558A .558A 1.017 +.238 .779 2365 ---- .978B .534A .534A .982 +.233 .749 2370 ---- .942B .510A .510A .947 +.227 .720 2375 ---- .944B .488A .488A .913 +.222 .691 2380 ---- .912B .465A .465A .880 +.216 .664 2385 ---- .882B .444A .444A .847 +.210 .637 2390 ---- .848B .424A .424A .815 +.204 .611 2395 ---- .814B .405A .405A .784 +.199 .585 2400 ---- .782B .385A .385A .754 +.193 .561 1 2405 ---- .750B .369A .369A .724 +.187 .537 2410 ---- .721B .350A .350A .695 +.181 .514 2415 ---- .693B .334A .334A .667 +.176 .491 2420 ---- .665B .318A .318A .639 +.170 .469 2425 ---- .636B .303A .303A .613 +.165 .448 3 2430 ---- .611B .288A .288A .587 +.159 .428 2435 ---- .586B .275A .275A .562 +.154 .408 2440 ---- .561B .261A .261A .538 +.148 .390 1 1 2445 ---- .536B .246A .246A .514 +.143 .371 2450 ---- .512B .234A .234A .492 +.138 .354 18 2455 ---- .490B .222A .222A .470 +.133 .337 2460 ---- .468B .211A .211A .449 +.128 .321 1 2465 ---- .447B .201A .201A .428 +.123 .305 9 2470 ---- .427B .191A .191A .409 +.119 .290 5 2475 ---- .407B .181A .181A .390 +.114 .276 2 4 2480 ---- .388B .172A .172A .371 +.109 .262 2485 ---- .369B .163A .163A .354 +.105 .249 2490 ---- .352B .155A .155A .337 +.100 .237 2495 ---- .336B .147A .147A .321 +.096 .225 2500 .262 .319B .141A .250A .306 +.092 1 .214 9 35 2505 ---- .304B .134A .134A .291 +.088 .203 2510 ---- .289B .127A .127A .277 +.084 .193 6 2515 ---- .274B .120A .120A .263 +.080 .183 2520 ---- .261B .114A .114A .250 +.076 .174 2525 ---- .250B .107A .107A .238 +.073 .165 12 2550 ---- .192B .084A .084A .184 +.057 .127 15 2575 ---- .147B .065A .065A .142 +.044 .098 2600 ---- .113B .050A .050A .109 +.034 .075 16 2625 ---- .087B .040A .087B .084 +.026 .058 22 2650 ---- .065B .032A .065B .064 +.019 .045 2675 ---- .049B .026A .049B .050 +.015 .035 2700 ---- .038B .021A .038B .038 +.010 .028 2725 ---- .029B .018A .029B .030 +.008 .022 2750 ---- .022B .016A .016A .024 +.006 .018 2775 ---- .016B ---- .016B .019 +.005 .014 2800 ---- ---- ---- ---- .015 +.003 .012 2825 ---- ---- ---- ---- .012 +.002 .010 2850 ---- ---- ---- ---- .010 +.002 .008 2875 ---- ---- ---- ---- .008 +.001 .007 2900 ---- ---- ---- ---- .007 +.001 .006 2925 ---- ---- ---- ---- .006 +.001 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 12 148 SO4 JAN23 Silver Weekly Friday Option - Week 4 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .002 +.001 .001 1925 ---- ---- ---- ---- .002 UNCH .002 1950 ---- ---- ---- ---- .003 +.001 .002 1975 ---- ---- ---- ---- .003 UNCH .003 2000 ---- ---- ---- ---- .004 UNCH .004 2025 ---- ---- ---- ---- .005 -.001 .006 1 2050 ---- ---- ---- ---- .006 -.002 .008 2075 ---- ---- .007A .007A .007 -.004 .011 1 2100 ---- ---- .009A .009A .009 -.006 .015 2125 ---- ---- .012A .012A .012 -.009 .021 2150 ---- .031B .016A .031B .016 -.012 .028 2175 ---- .046B .022A .046B .021 -.018 .039 2200 ---- .068B .029A .068B .029 -.026 .055 31 2225 ---- .102B .040A .102B .041 -.035 .076 2240 ---- .125B .048A .125B .050 -.042 .092 2245 ---- .134B .051A .134B .054 -.044 .098 2250 ---- .144B .056A .144B .058 -.046 .104 2255 ---- .153B .059A .153B .062 -.049 .111 2260 ---- .163B .063A .163B .067 -.052 .119 2265 ---- .175B .067A .175B .072 -.054 .126 2270 ---- .186B .071A .186B .077 -.057 .134 2275 ---- .199B .077A .199B .082 -.061 .143 1 2 2280 ---- .212B .082A .212B .088 -.064 .152 2285 ---- .225B .087A .225B .095 -.067 .162 3 2290 ---- .239B .093A .239B .101 -.071 .172 1 2295 ---- .255B .099A .255B .109 -.073 .182 2300 ---- .270B .106A .270B .116 -.077 .193 10 2305 ---- .286B .113A .286B .124 -.081 .205 2310 ---- .303B .120A .303B .133 -.084 .217 2 2 2315 ---- .321B .128A .321B .142 -.088 .230 2320 ---- .339B .137A .339B .151 -.093 .244 2 2 2325 ---- .359B .146A .358B .161 -.097 .258 2330 ---- .379B .156A .378B .171 -.101 .272 2335 ---- .399B .165A .399B .182 -.106 .288 2340 ---- .421B .176A .421B .194 -.110 .304 2345 ---- .443B .187A .443B .206 -.115 .321 2350 .220 .466B .199A .199A .219 -.119 2 .338 1 2355 ---- .491B .212A .491B .232 -.124 .356 2360 ---- .516B .225A .516B .246 -.130 .376 2365 ---- .541B .239A .541B .261 -.134 .395 2370 ---- .566B .253A .566B .276 -.140 .416 2375 ---- .596B .269A .596B .292 -.146 .438 2380 ---- .621B .286A .621B .309 -.151 .460 2385 ---- .651B .303A .651B .326 -.157 .483 1 2390 ---- .681B .320A .681B .344 -.163 .507 2395 ---- .710B .338A .710B .363 -.168 .531 2400 ---- .741B .357A .741B .382 -.175 .557 2 4 2405 ---- .775B .377A .764B .402 -.181 .583 2410 ---- .807B .398A .796B .423 -.187 .610 3 2415 ---- .841B .419A .830B .445 -.192 .637 2420 ---- .875B .441A .864B .468 -.197 .665 2425 ---- .911B .463A .910B .491 -.203 .694 2430 ---- .945B .487A .937B .515 -.209 .724 2435 ---- .981B .511A .973B .540 -.214 .754 2440 ---- .982B .536A .973B .566 -.219 .785 2445 ---- .988B .562A .981B .592 -.225 .817 2450 ---- 1.096B .589A 1.095B .619 -.230 .849 2455 ---- 1.062B .616A 1.013B .647 -.235 .882 2460 ---- 1.101B .644A 1.015B .676 -.240 .916 2465 ---- 1.141B .673A 1.021B .706 -.244 .950 2470 ---- 1.181B .702A 1.044B .736 -.249 .985 2475 ---- 1.292B .730A 1.291B .767 -.254 1.021 2480 ---- 1.264B .764A .764A .799 -.258 1.057 2485 ---- 1.304B .793A .793A .831 -.263 1.094 2490 ---- 1.346B .825A .825A .864 -.267 1.131 2495 ---- 1.389B .858A .858A .898 -.272 1.170 2500 ---- 1.501B .893A 1.500B .933 -.275 1.208 2505 ---- 1.475B .925A .925A .968 -.279 1.247 2510 ---- 1.518B .960A .960A 1.004 -.283 1.287 2515 ---- 1.562B .995A .995A 1.040 -.287 1.327 2520 ---- 1.606B 1.082A 1.082A 1.077 -.291 1.368 2525 ---- 1.721B 1.071A 1.720B 1.115 -.294 1.409 2550 ---- 1.945B 1.263A 1.945B 1.311 -.310 1.621 2575 1.775 2.176B 1.467A 2.176B 1.518 -.323 2 1.841 2600 ---- 2.412B 1.681A 2.412B 1.735 -.334 2.069 2625 ---- 2.652B 1.904A 2.652B 1.959 -.342 2.301 2650 ---- 2.844B 2.134A 2.844B 2.190 -.348 2.538 2675 ---- 2.893B 2.368A 2.893B 2.425 -.353 2.778 2700 ---- ---- 2.606A 2.606A 2.663 -.357 3.020 2725 ---- ---- 2.852A 2.852A 2.905 -.359 3.264 2750 ---- ---- ---- ---- 3.148 -.362 3.510 2775 ---- ---- ---- ---- 3.393 -.363 3.756 2800 ---- ---- ---- ---- 3.639 -.365 4.004 2825 ---- ---- ---- ---- 3.887 -.365 4.252 2850 ---- ---- ---- ---- 4.134 -.366 4.500 2875 ---- ---- ---- ---- 4.383 -.366 4.749 2900 ---- ---- ---- ---- 4.631 -.367 4.998 2925 ---- ---- ---- ---- 4.880 -.367 5.247 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 7 62 W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.872 +.368 5.504 1875 ---- ---- ---- ---- 5.622 +.368 5.254 1900 ---- ---- ---- ---- 5.372 +.368 5.004 1925 ---- ---- ---- ---- 5.123 +.368 4.755 1950 ---- ---- ---- ---- 4.874 +.368 4.506 1975 ---- ---- ---- ---- 4.624 +.367 4.257 2000 ---- ---- ---- ---- 4.376 +.367 4.009 2025 ---- ---- ---- ---- 4.127 +.365 3.762 2050 ---- ---- ---- ---- 3.879 +.363 3.516 2075 ---- ---- ---- ---- 3.632 +.361 3.271 2100 ---- ---- ---- ---- 3.386 +.358 3.028 2125 ---- ---- 2.424A 2.424A 3.141 +.355 2.786 2150 ---- 2.716B 2.188A 2.188A 2.898 +.350 2.548 2175 ---- 2.710B 1.960A 1.960A 2.657 +.343 2.314 2200 ---- 2.472B 1.743A 1.743A 2.421 +.336 2.085 2225 ---- 2.240B 1.532A 1.532A 2.190 +.327 1.863 2 2240 ---- ---- ---- ---- 2.054 +.320 1.734 2245 ---- ---- ---- ---- 2.009 +.317 1.692 2250 ---- 2.012B 1.335A 1.335A 1.965 +.315 1.650 2255 ---- ---- ---- ---- 1.920 +.312 1.608 2260 ---- ---- ---- ---- 1.877 +.310 1.567 2265 ---- ---- ---- ---- 1.833 +.307 1.526 2270 ---- ---- ---- ---- 1.790 +.304 1.486 2275 ---- 1.790B 1.149A 1.149A 1.747 +.301 1.446 2280 ---- ---- ---- ---- 1.705 +.299 1.406 2285 ---- ---- ---- ---- 1.662 +.295 1.367 2290 ---- ---- ---- ---- 1.621 +.292 1.329 2295 ---- ---- ---- ---- 1.579 +.288 1.291 2300 ---- 1.579B .980A .980A 1.539 +.285 1.254 2305 ---- ---- ---- ---- 1.498 +.281 1.217 2310 ---- ---- ---- ---- 1.458 +.277 1.181 2315 ---- ---- ---- ---- 1.419 +.274 1.145 2320 ---- ---- ---- ---- 1.379 +.269 1.110 2325 ---- 1.378B .824A .824A 1.341 +.265 1.076 2330 ---- ---- .795A .795A 1.303 +.261 1.042 2335 ---- ---- .770A .770A 1.265 +.257 1.008 2340 ---- ---- .740A .740A 1.228 +.252 .976 2345 ---- ---- .715A .715A 1.192 +.248 .944 2350 ---- 1.191B .690A .690A 1.156 +.244 .912 2355 ---- ---- .660A .660A 1.120 +.238 .882 2360 ---- ---- .637A .637A 1.086 +.234 .852 2365 ---- ---- .612A .612A 1.052 +.230 .822 2370 ---- .816B .589A .589A 1.018 +.225 .793 2375 ---- 1.016B .565A .565A .985 +.220 .765 2380 ---- .823B .544A .544A .953 +.215 .738 20 2385 ---- .822B .523A .523A .921 +.210 .711 2390 ---- .819B .502A .502A .891 +.206 .685 2395 ---- .890B .482A .482A .860 +.200 .660 2400 ---- .860B .464A .464A .831 +.196 .635 2405 ---- .830B .444A .444A .802 +.191 .611 2410 ---- .801B .425A .425A .774 +.186 .588 2415 ---- .773B .408A .408A .746 +.181 .565 2420 ---- .745B .390A .390A .719 +.175 .544 2425 ---- .718B .375A .375A .693 +.171 .522 2430 ---- .692B .359A .359A .668 +.166 .502 2435 ---- .666B .344A .344A .643 +.161 .482 2440 ---- .641B .329A .329A .619 +.157 .462 2445 ---- .617B .315A .315A .596 +.152 .444 2450 ---- .594B .302A .302A .573 +.147 .426 2455 ---- .571B .287A .287A .551 +.143 .408 2460 .549 .549 .275A .544A .530 +.139 1 .391 2465 ---- .528B .263A .263A .509 +.134 .375 2470 ---- .506B .252A .252A .489 +.129 .360 2475 ---- .486B .241A .241A .470 +.125 .345 2480 ---- .467B .231A .231A .451 +.121 .330 2485 ---- .448B .221A .221A .433 +.117 .316 2490 ---- .430B .211A .211A .416 +.113 .303 2495 ---- .412B .202A .202A .399 +.109 .290 2500 ---- .395B .194A .194A .382 +.104 .278 2525 ---- .318B .156A .156A .310 +.087 .223 2550 ---- .256B .125A .125A .250 +.071 .179 2575 ---- .205B .101A .101A .201 +.057 .144 2600 ---- .164B .082A .082A .162 +.046 .116 2625 ---- .131B .067A .067A .130 +.037 .093 2650 ---- .105B .056A .056A .105 +.030 .075 2675 ---- .084B .046A .046A .084 +.023 .061 2700 ---- .068B .039A .039A .068 +.019 .049 2725 ---- .054B .033A .033A .055 +.015 .040 2750 ---- .044B .028A .028A .044 +.011 .033 2775 ---- .035B .024A .024A .036 +.009 .027 2800 ---- .029B .021A .021A .029 +.007 .022 2825 ---- .024B ---- .024B .023 +.005 .018 2850 ---- .018B ---- .017B .019 +.004 .015 2875 ---- .015B ---- .014B .016 +.004 .012 2900 ---- .012B ---- .011B .013 +.003 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 22 W1S FEB23 Silver Weekly Wednesday Option - Week 1 PUT 1850 ---- ---- ---- ---- .003 +.001 .002 1875 ---- ---- ---- ---- .004 +.001 .003 1900 ---- ---- ---- ---- .004 UNCH .004 1925 ---- ---- ---- ---- .005 UNCH .005 1950 ---- ---- ---- ---- .006 UNCH .006 1975 ---- ---- ---- ---- .007 -.001 .008 2000 ---- ---- ---- ---- .008 -.002 .010 2025 ---- ---- ---- ---- .010 -.003 .013 2050 ---- ---- .013A .013A .012 -.005 .017 2075 ---- ---- .015A .015A .015 -.007 .022 2100 ---- ---- .019A .019A .018 -.010 .028 2125 ---- .040B .024A .040B .023 -.014 .037 2150 ---- .056B .031A .056B .030 -.019 .049 2175 ---- .078B .040A .078B .040 -.024 .064 2200 ---- .108B .051A .108B .053 -.032 .085 2225 ---- .147B .068A .147B .071 -.042 .113 2240 ---- .176B .080A .176B .085 -.048 .133 2245 ---- .186B .085A .186B .090 -.050 .140 2250 ---- .197B .090A .197B .096 -.052 .148 2255 ---- .209B .095A .209B .102 -.055 .157 2260 ---- .221B .100A .221B .108 -.057 .165 2265 ---- .234B .106A .234B .114 -.061 .175 2270 ---- .247B .112A .247B .121 -.063 .184 2275 ---- .261B .118A .261B .128 -.066 .194 2280 ---- .275B .125A .275B .135 -.070 .205 2285 ---- .291B .132A .291B .143 -.073 .216 2290 ---- .306B .140A .303B .151 -.076 .227 2295 ---- .321B .148A .320B .160 -.079 .239 2300 ---- .339B .156A .338B .169 -.083 .252 2305 ---- .355B .165A .355B .179 -.086 .265 2310 ---- .374B .174A .374B .188 -.091 .279 2315 ---- .393B .184A .391B .199 -.094 .293 2320 ---- .412B .194A .412B .210 -.098 .308 2325 ---- .432B .205A .432B .221 -.102 .323 2330 ---- .453B .216A .452B .233 -.106 .339 2335 ---- .475B .227A .475B .245 -.111 .356 2340 ---- .497B .240A .497B .258 -.115 .373 2345 ---- .520B .253A .520B .271 -.120 .391 2350 ---- .545B .265A .545B .285 -.124 .409 2 2355 ---- .567B .280A .567B .300 -.129 .429 2360 ---- .591B .294A .591B .315 -.133 .448 2365 ---- .620B .310A .620B .331 -.138 .469 2370 ---- .645B .328A .645B .347 -.143 .490 2375 ---- .673B .344A .671B .364 -.148 .512 2380 ---- .700B .361A .700B .382 -.152 .534 2385 ---- .730B .379A .730B .400 -.158 .558 2390 ---- .760B .397A .760B .419 -.163 .582 2395 ---- .789B .416A .788B .439 -.167 .606 2400 ---- .820B .436A .820B .459 -.172 .631 2405 ---- .850B .456A .850B .480 -.177 .657 2410 ---- .876B .477A .876B .502 -.182 .684 2415 ---- .880B .498A .880B .525 -.186 .711 2420 ---- .885B .521A .885B .548 -.191 .739 2425 ---- .980B .544A .980B .571 -.197 .768 2430 ---- .896B .567A .896B .596 -.201 .797 2435 ---- .897B .591A .897B .621 -.206 .827 2440 ---- .903B .616A .903B .647 -.211 .858 2445 ---- .904B .642A .901B .673 -.216 .889 2450 ---- 1.160B .669A 1.160B .701 -.220 .921 2455 ---- ---- .696A .696A .729 -.224 .953 2460 ---- ---- .723A .723A .757 -.229 .986 2465 ---- ---- .752A .752A .786 -.234 1.020 2470 ---- ---- .781A .781A .816 -.238 1.054 2475 ---- 1.350B .810A 1.350B .847 -.242 1.089 2480 ---- ---- .841A .841A .878 -.247 1.125 2485 ---- ---- .872A .872A .910 -.251 1.161 2490 ---- ---- .903A .903A .943 -.254 1.197 2495 ---- ---- ---- ---- .976 -.258 1.234 2500 ---- 1.552B .968A 1.552B 1.009 -.263 1.272 2525 ---- 1.764B 1.141A 1.764B 1.186 -.281 1.467 2550 ---- 1.984B 1.327A 1.984B 1.376 -.296 1.672 2575 ---- 2.212B 1.525A 2.212B 1.577 -.309 1.886 2600 ---- 2.444B 1.733A 2.444B 1.787 -.321 2.108 2625 ---- 2.676B 1.949A 2.676B 2.005 -.330 2.335 2650 ---- 2.916B 2.172A 2.916B 2.229 -.338 2.567 2675 ---- 3.156B 2.400A 3.156B 2.458 -.344 2.802 2700 ---- 3.344B 2.634A 3.344B 2.692 -.348 3.040 2725 ---- 3.419B 2.870A 3.417B 2.928 -.353 3.281 2750 ---- ---- 3.110A 3.110A 3.167 -.356 3.523 2775 ---- ---- 3.356A 3.356A 3.409 -.358 3.767 2800 ---- ---- ---- ---- 3.652 -.360 4.012 2825 ---- ---- ---- ---- 3.896 -.362 4.258 2850 ---- ---- ---- ---- 4.142 -.363 4.505 2875 ---- ---- ---- ---- 4.388 -.365 4.753 2900 ---- ---- ---- ---- 4.635 -.366 5.001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.872 +.368 5.504 1875 ---- ---- ---- ---- 5.623 +.368 5.255 1900 ---- ---- ---- ---- 5.374 +.367 5.007 1925 ---- ---- ---- ---- 5.125 +.366 4.759 1950 ---- ---- ---- ---- 4.877 +.366 4.511 1975 ---- ---- ---- ---- 4.630 +.365 4.265 2000 ---- ---- ---- ---- 4.383 +.363 4.020 2025 ---- ---- ---- ---- 4.137 +.361 3.776 2050 ---- ---- 3.168A 3.168A 3.892 +.359 3.533 2075 ---- 3.312B 2.932A 2.932A 3.649 +.356 3.293 2100 ---- 3.293B 2.696A 2.696A 3.407 +.352 3.055 2125 ---- 3.219B 2.468A 2.468A 3.168 +.347 2.821 2150 ---- 2.981B 2.245A 2.245A 2.932 +.342 2.590 2175 ---- 2.748B 2.030A 2.030A 2.700 +.335 2.365 2200 ---- 2.518B 1.821A 1.821A 2.473 +.327 2.146 2225 ---- 2.295B 1.625A 1.625A 2.252 +.318 1.934 2250 ---- 2.079B 1.435A 1.435A 2.039 +.307 1.732 2255 ---- ---- ---- ---- 1.997 +.305 1.692 2260 ---- ---- ---- ---- 1.955 +.301 1.654 2265 ---- ---- ---- ---- 1.914 +.299 1.615 2270 ---- ---- ---- ---- 1.873 +.296 1.577 2275 ---- 1.871B 1.263A 1.263A 1.833 +.294 1.539 2280 ---- ---- ---- ---- 1.793 +.291 1.502 2285 ---- ---- ---- ---- 1.753 +.287 1.466 2290 ---- ---- ---- ---- 1.714 +.285 1.429 2295 ---- ---- ---- ---- 1.675 +.281 1.394 2300 ---- 1.672B 1.100A 1.100A 1.637 +.278 1.359 2305 ---- ---- ---- ---- 1.599 +.275 1.324 2310 ---- ---- ---- ---- 1.561 +.271 1.290 2315 ---- ---- ---- ---- 1.524 +.268 1.256 2320 ---- ---- ---- ---- 1.487 +.264 1.223 2325 ---- 1.485B .954A .954A 1.451 +.261 1.190 2330 ---- ---- .926A .926A 1.415 +.257 1.158 2335 ---- ---- .899A .899A 1.380 +.254 1.126 2340 ---- ---- .873A .873A 1.345 +.250 1.095 2345 ---- ---- .846A .846A 1.310 +.245 1.065 2350 ---- 1.309B .821A .821A 1.277 +.242 1.035 2355 ---- ---- .796A .796A 1.243 +.237 1.006 2360 ---- .985B .772A .772A 1.210 +.233 .977 2365 ---- .981B .748A .748A 1.178 +.230 .948 2370 ---- .972B .725A .725A 1.146 +.225 .921 2375 ---- 1.145B .702A .702A 1.115 +.221 .894 2380 ---- .989B .680A .680A 1.084 +.217 .867 2385 ---- .990B .658A .658A 1.054 +.213 .841 2390 ---- .987B .636A .636A 1.025 +.210 .815 2395 ---- .988B .616A .616A .996 +.206 .790 2400 ---- .996B .595A .595A .967 +.201 .766 2405 ---- .967B .574A .574A .939 +.197 .742 2410 ---- .939B .555A .555A .912 +.193 .719 2415 ---- .912B .538A .538A .885 +.189 .696 2420 ---- .886B .520A .520A .859 +.185 .674 2425 ---- .859B .501A .501A .833 +.181 .652 2430 ---- .834B .485A .485A .808 +.177 .631 2435 ---- .808B .467A .467A .784 +.173 .611 2440 ---- .784B .452A .452A .760 +.169 .591 2445 ---- .760B .436A .436A .736 +.165 .571 2450 ---- .737B .421A .421A .714 +.162 .552 2455 ---- ---- ---- .407A .691 ---- ---- 2460 ---- ---- ---- .393A .670 ---- ---- 2465 ---- ---- ---- .378A .648 ---- ---- 2470 ---- ---- ---- .366A .628 ---- ---- 2475 ---- .628B .353A .353A .608 +.142 .466 2480 ---- ---- ---- .340A .588 ---- ---- 2485 ---- ---- ---- .329A .569 ---- ---- 2490 ---- ---- ---- .317A .551 ---- ---- 2495 ---- ---- ---- .306A .532 ---- ---- 2500 ---- .532B .294A .294A .515 +.124 .391 2525 ---- .450B .246A .246A .435 +.107 .328 2550 ---- .378B .206A .206A .366 +.092 .274 2575 ---- .317B .171A .171A .307 +.077 .230 2600 ---- .265B .143A .143A .258 +.066 .192 2625 ---- .222B .121A .121A .216 +.055 .161 2650 ---- .186B .103A .103A .181 +.046 .135 2675 ---- .156B .087A .087A .153 +.039 .114 2700 ---- .131B .075A .075A .129 +.033 .096 2725 ---- .110B .065A .065A .109 +.027 .082 2750 ---- .093B .057A .057A .092 +.022 .070 2775 ---- .079B .049A .049A .078 +.019 .059 2800 ---- .067B .044A .044A .067 +.016 .051 2825 ---- .057B .039A .039A .057 +.013 .044 2850 ---- .048B .034A .034A .049 +.011 .038 2875 ---- ---- ---- .030A .042 ---- ---- 2900 ---- ---- ---- .027A .036 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S FEB23 Silver Weekly Wednesday Option - Week 2 PUT 1850 ---- ---- ---- ---- .006 UNCH .006 1875 ---- ---- ---- ---- .007 UNCH .007 1900 ---- ---- ---- ---- .008 -.001 .009 1925 ---- ---- ---- ---- .010 -.002 .012 1950 ---- ---- ---- ---- .012 -.003 .015 1975 ---- ---- .018A .018A .015 -.004 .019 2000 ---- ---- .021A .021A .018 -.005 .023 2025 ---- ---- .024A .024A .022 -.007 .029 2050 ---- .038B .028A .038B .027 -.010 .037 2075 ---- .050B .034A .050B .034 -.012 .046 2100 ---- .065B .042A .065B .042 -.016 .058 2125 ---- .086B .052A .086B .053 -.020 .073 2150 ---- .112B .064A .111B .066 -.026 .092 2175 ---- .145B .080A .143B .084 -.032 .116 2200 ---- .186B .100A .185B .107 -.040 84 .147 2225 .130 .237B .127A .132B .135 -.050 1 .185 2250 ---- .299B .160A .297B .171 -.061 .232 2255 ---- .312B .167A .312B .179 -.063 .242 2260 ---- .327B .175A .327B .188 -.065 .253 2265 ---- .342B .184A .342B .196 -.069 .265 2270 ---- .357B .192A .357B .206 -.070 .276 2275 ---- .374B .201A .369B .215 -.074 .289 2280 ---- .389B .210A .384B .225 -.076 .301 2285 ---- .407B .220A .403B .235 -.080 .315 2290 ---- .424B .230A .420B .246 -.082 .328 2295 ---- .442B .241A .440B .257 -.086 .343 2300 ---- .461B .251A .456B .268 -.089 .357 2305 ---- .480B .263A .475B .280 -.092 .372 2310 ---- .499B .274A .497B .292 -.096 .388 2315 ---- .518B .287A .518B .305 -.099 .404 2320 ---- .539B .300A .539B .318 -.103 .421 2325 ---- .562B .312A .560B .332 -.106 .438 2330 ---- .582B .326A .582B .346 -.110 .456 21 21 2335 ---- .606B .341A .605B .360 -.114 .474 2340 ---- .628B .355A .628B .375 -.118 .493 2345 ---- .652B .370A .652B .391 -.121 .512 2350 ---- .676B .385A .676B .407 -.125 42 .532 2355 ---- .702B .404A .702B .423 -.130 .553 2360 ---- .726B .422A .726B .440 -.134 .574 2365 ---- .753B .439A .750B .458 -.137 .595 2370 ---- .779B .456A .779B .476 -.142 .618 2375 ---- .806B .475A .804B .495 -.145 .640 2380 ---- .834B .493A .834B .514 -.149 .663 2385 ---- .863B .512A .863B .534 -.153 .687 2390 ---- .891B .532A .891B .554 -.158 .712 2395 ---- .921B .553A .920B .575 -.161 .736 2400 ---- .948B .573A .948B .596 -.166 .762 2405 ---- .980B .595A .978B .618 -.170 .788 2410 ---- 1.011B .617A 1.008B .641 -.174 .815 2415 ---- 1.044B .639A 1.044B .664 -.178 .842 2420 ---- 1.074B .662A 1.074B .688 -.181 .869 2425 ---- 1.107B .686A 1.106B .712 -.186 .898 2430 ---- 1.096B .710A 1.094B .737 -.189 .926 2435 ---- 1.084B .735A 1.084B .762 -.194 .956 2440 ---- 1.095B .760A 1.094B .788 -.198 .986 2445 ---- 1.103B .786A 1.103B .814 -.202 1.016 2450 ---- 1.277B .813A 1.277B .841 -.206 1.047 2455 ---- ---- ---- .840A .869 ---- ---- 2460 ---- ---- ---- .867A .897 ---- ---- 2465 ---- ---- ---- .895A .926 ---- ---- 2470 ---- ---- ---- .924A .955 ---- ---- 2475 ---- 1.460B .953A 1.460B .985 -.225 1.210 2480 ---- ---- ---- .983A 1.015 ---- ---- 2485 ---- ---- ---- 1.013A 1.046 ---- ---- 2490 ---- ---- ---- 1.044A 1.077 ---- ---- 2495 ---- ---- ---- 1.075A 1.109 ---- ---- 2500 ---- 1.651B 1.107A 1.651B 1.141 -.243 1.384 2525 ---- 1.854B 1.273A 1.852B 1.310 -.260 1.570 2550 ---- 2.065B 1.450A 2.065B 1.491 -.275 1.766 2575 ---- 2.280B 1.638A 2.280B 1.682 -.289 1.971 2600 ---- 2.500B 1.835A 2.500B 1.882 -.301 2.183 2625 ---- 2.730B 2.040A 2.730B 2.090 -.312 2.402 2650 ---- 2.960B 2.253A 2.960B 2.304 -.321 2.625 2675 ---- 3.196B 2.472A 3.196B 2.525 -.328 2.853 2700 ---- 3.432B 2.696A 3.432B 2.750 -.335 3.085 2725 ---- 3.672B 2.924A 3.672B 2.980 -.340 3.320 2750 ---- 3.912B 3.157A 3.912B 3.213 -.345 3.558 2775 ---- 4.149B 3.392A 4.149B 3.449 -.348 3.797 2800 ---- 4.236B 3.630A 4.236B 3.687 -.351 4.038 2825 ---- 4.282B 3.869A 3.869A 3.927 -.354 4.281 2850 ---- ---- 4.111A 4.111A 4.169 -.356 4.525 2875 ---- ---- ---- ---- 4.412 ---- ---- 2900 ---- ---- ---- ---- 4.656 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 127 21 21 W3S JAN23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.872 +.368 5.504 1875 ---- ---- ---- ---- 5.622 +.368 5.254 1900 ---- ---- ---- ---- 5.372 +.368 5.004 1925 ---- ---- ---- ---- 5.122 +.368 4.754 1950 ---- ---- ---- ---- 4.872 +.368 4.504 1975 ---- ---- ---- ---- 4.622 +.368 4.254 2000 ---- ---- ---- ---- 4.372 +.368 4.004 2025 ---- ---- ---- ---- 4.122 +.368 3.754 2050 ---- ---- ---- ---- 3.872 +.368 3.504 2075 ---- ---- ---- ---- 3.622 +.368 3.254 2100 ---- ---- ---- ---- 3.372 +.368 3.004 2125 ---- ---- ---- ---- 3.122 +.368 2.754 2150 ---- ---- ---- ---- 2.872 +.367 2.505 2175 ---- ---- ---- ---- 2.622 +.365 2.257 2200 ---- ---- ---- ---- 2.373 +.364 2.009 2225 ---- ---- ---- ---- 2.124 +.360 1.764 10 2240 ---- ---- ---- ---- 1.975 +.357 1.618 2245 ---- ---- ---- ---- 1.926 +.357 1.569 2250 ---- ---- 1.158A 1.158A 1.876 +.355 1.521 1 2255 ---- ---- ---- ---- 1.827 +.354 1.473 2260 ---- ---- ---- ---- 1.777 +.351 1.426 2265 ---- ---- ---- ---- 1.728 +.350 1.378 2270 ---- ---- ---- ---- 1.679 +.348 1.331 2275 ---- 1.380B .931A .931A 1.630 +.346 1.284 3 2280 ---- ---- .951A .951A 1.581 +.344 1.237 2285 ---- ---- .909A .909A 1.533 +.342 1.191 2290 ---- ---- .868A .868A 1.484 +.339 1.145 2295 ---- ---- .827A .827A 1.436 +.336 1.100 2300 ---- 1.350B .719A .719A 1.387 +.332 1.055 2305 ---- ---- .749A .749A 1.339 +.328 1.011 2310 ---- ---- .711A .711A 1.291 +.324 .967 2315 ---- ---- .675A .675A 1.244 +.320 .924 2320 ---- .920B .639A .639A 1.197 +.316 .881 2325 ---- 1.203B .534A .534A 1.150 +.311 .839 1 2330 ---- .902B .503A .503A 1.103 +.305 .798 2335 ---- .916B .471A .471A 1.057 +.299 .758 2340 ---- .903B .440A .440A 1.011 +.292 .719 2345 ---- .869B .407A .407A .966 +.285 .681 2350 ---- .969B .380A .380A .921 +.278 .643 2355 ---- .861B .356A .356A .877 +.270 .607 2360 ---- .816B .328A .328A .833 +.262 .571 2365 ---- .772B .304A .304A .791 +.254 .537 2 1 2370 ---- .728B .280A .280A .749 +.245 .504 2375 ---- .753B .259A .259A .708 +.236 .472 2380 ---- .643B .237A .237A .668 +.227 .441 2385 .580 .662B .220A .661B .629 +.217 1 .412 3 1 2390 ---- .622B .199A .199A .591 +.207 .384 1 2395 ---- .583B .184A .184A .555 +.198 .357 1 2400 ---- .556B .167A .167A .520 +.189 .331 1 7 2405 ---- .509B .152A .152A .486 +.179 .307 2410 ---- .488B .138A .138A .453 +.169 .284 2415 ---- .449B .126A .126A .422 +.160 .262 150 150 2420 ---- .417B .115A .115A .392 +.150 .242 4 5 2425 ---- .389B .105A .105A .363 +.140 10 .223 2 302 2430 ---- .360B .096A .096A .336 +.131 .205 2435 ---- .332B .088A .088A .310 +.121 .189 7 2440 ---- .306B .081A .081A .285 +.111 .174 2445 .285 .285 .074A .255A .262 +.103 1 .159 2450 .122 .258B .068A .234A .241 +.095 18 .146 1 6 2455 ---- .236B .063A .063A .220 +.086 .134 2460 .203 .215B .057A .196A .201 +.078 1 .123 2465 ---- .196B .053A .053A .184 +.071 .113 2470 ---- .178B .048A .048A .167 +.064 .103 2475 .155 .161B .044A .161B .152 +.057 1 .095 2 2480 .141 .146B .041A .135A .138 +.051 2 .087 1 2485 ---- .133B .038A .038A .125 +.046 .079 2 2490 ---- .121B .035A .035A .113 +.040 .073 2495 ---- .109B .032A .032A .102 +.036 .066 2500 .053 .101 .030A .093A .092 +.031 2 .061 6 2505 ---- .089B .027A .027A .083 +.028 .055 2510 ---- .081B .025A .025A .075 +.024 .051 2515 ---- .073B .023A .073B .068 +.022 .046 2520 ---- .066B .022A .066B .061 +.019 .042 1 2525 .045 .059B .019A .059B .055 +.017 22 .038 2550 ---- .035B .014A .014A .033 +.009 2 .024 1 9 2575 ---- .020B .011A .011A .020 +.005 .015 6 7 2600 .016 .016 .008A .015A .013 +.004 5 .009 2 2625 ---- ---- ---- ---- .008 +.002 .006 2650 ---- ---- ---- ---- .006 +.002 .004 4 2675 ---- ---- ---- ---- .004 +.002 .002 2700 ---- ---- ---- ---- .003 +.002 .001 2725 ---- ---- ---- ---- .002 +.001 .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 170 530 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 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 -.001 .002 2 2175 ---- ---- ---- ---- .001 -.002 .003 6 2200 ---- ---- ---- ---- .001 -.005 .006 24 2225 ---- .012B .007A .012B .003 -.008 .011 2240 ---- .019B .008A .019B .004 -.011 .015 2245 ---- .022B .008A .022B .004 -.012 .016 2 1 2250 .006 .025B .006 .006 .005 -.013 1 .018 16 2255 ---- .028B .009A .028B .006 -.014 .020 2260 ---- .032B .010A .032B .006 -.016 .022 2265 ---- .037B .011A .037B .007 -.018 .025 2270 ---- .042B .011A .042B .008 -.020 .028 8 2275 ---- .047B .012A .047B .009 -.022 .031 1 2280 ---- .053B .010A .053B .010 -.024 1 .034 2285 ---- .060B .014A .060B .011 -.027 .038 2290 ---- .068B .015A .068B .013 -.029 .042 2295 ---- .076B .016A .076B .014 -.033 .047 2300 .057 .086B .018A .086B .016 -.036 4 .052 18 18 2305 ---- .096B .019A .096B .018 -.039 .057 2310 ---- .107B .021A .107B .020 -.043 .063 2315 ---- .120B .023A .120B .023 -.047 .070 1 2320 .102 .134B .025A .134B .025 -.053 7 .078 2325 ---- .146B .026A .146B .028 -.058 .086 2330 ---- .164B .029A .164B .032 -.063 1 .095 5 5 2335 ---- .181B .033A .181B .035 -.070 5 .105 2340 ---- .200B .036A .200B .039 -.076 .115 2 2345 ---- .220B .040A .220B .044 -.083 .127 11 2350 .056 .241B .043A .043A .049 -.090 22 .139 16 2355 ---- .264B .049A .264B .055 -.098 .153 2360 ---- .288B .054A .288B .062 -.106 .168 2365 ---- .312B .061A .312B .069 -.114 .183 2370 ---- .340B .068A .340B .077 -.123 .200 2375 ---- .368B .075A .368B .086 -.132 12 .218 1 1 2380 ---- .397B .085A .397B .096 -.141 .237 1 2385 ---- .425B .095A .424B .107 -.151 .258 2390 ---- .459B .105A .450B .120 -.160 .280 2395 ---- .492B .116A .481B .133 -.170 .303 2 2400 .338 .528B .121 .124 .148 -.179 16 .327 10 12 2405 ---- .535B .144A .530B .164 -.189 .353 2410 ---- .540B .162A .539B .181 -.199 .380 2415 ---- .571B .178A .530B .200 -.208 100 .408 8 9 2420 .301 .611B .195A .195A .220 -.218 1 .438 2425 .203 .717B .203 .207B .241 -.228 2 .469 2430 .360 .694B .229 .229 .264 -.237 15 .501 5 5 2435 ---- .736B .256A .584B .288 -.247 .535 4 4 2440 .301 .780B .271 .278B .313 -.256 3 .569 2445 ---- .824B .304A .304A .340 -.265 .605 2450 .322 .933B .322 .332B .369 -.273 2 .642 2 2455 ---- .913B .360A .360A .398 -.282 .680 2460 ---- .960B .390A .390A .429 -.290 .719 2465 ---- 1.006B .419A .419A .461 -.297 .758 2470 .502 1.012B .451A .451A .495 -.304 2 .799 2475 ---- 1.161B .487A 1.161B .530 -.310 .840 2480 ---- 1.020B .519A .519A .566 -.316 .882 2485 ---- 1.031B .611A .611A .603 -.322 .925 2490 ---- 1.044B .649A .649A .641 -.327 .968 2495 ---- 1.052B .687A .687A .680 -.332 1.012 2500 ---- 1.395B .672A 1.395B .720 -.336 1.056 9 10 2505 ---- ---- .768A .768A .761 -.340 1.101 2510 ---- ---- .810A .810A .803 -.343 1.146 2515 ---- ---- .853A .853A .846 -.345 1.191 2520 ---- ---- .896A .896A .889 -.348 1.237 2525 ---- 1.584B .882A 1.584B .933 -.351 1.284 2550 ---- 1.620B 1.107A 1.620B 1.161 -.358 1.519 2575 ---- ---- 1.342A 1.342A 1.398 -.362 1.760 2600 ---- ---- ---- ---- 1.640 -.364 2.004 2625 ---- ---- ---- ---- 1.886 -.365 2.251 2650 ---- ---- ---- ---- 2.133 -.366 2.499 2675 ---- ---- ---- ---- 2.381 -.366 2.747 2700 ---- ---- ---- ---- 2.630 -.367 2.997 2725 ---- ---- ---- ---- 2.879 -.367 3.246 2750 ---- ---- ---- ---- 3.128 -.368 3.496 2775 ---- ---- ---- ---- 3.378 -.368 3.746 2800 ---- ---- ---- ---- 3.628 -.368 3.996 2825 ---- ---- ---- ---- 3.878 -.368 4.246 2850 ---- ---- ---- ---- 4.128 -.368 4.496 2875 ---- ---- ---- ---- 4.378 -.368 4.746 2900 ---- ---- ---- ---- 4.628 -.368 4.996 2925 ---- ---- ---- ---- 4.878 -.368 5.246 TOTAL EST.VOL VOLUME OPEN INT TOTAL 194 62 157 W4S JAN23 Silver Weekly Wednesday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.872 +.368 5.504 1875 ---- ---- ---- ---- 5.622 +.368 5.254 1900 ---- ---- ---- ---- 5.372 +.368 5.004 1925 ---- ---- ---- ---- 5.122 +.368 4.754 1950 ---- ---- ---- ---- 4.872 +.368 4.504 1975 ---- ---- ---- ---- 4.622 +.368 4.254 2000 ---- ---- ---- ---- 4.372 +.368 4.004 2025 ---- ---- ---- ---- 4.122 +.367 3.755 2050 ---- ---- ---- ---- 3.872 +.366 3.506 2075 ---- ---- ---- ---- 3.622 +.364 3.258 2100 ---- ---- ---- ---- 3.373 +.363 3.010 2125 ---- ---- ---- ---- 3.124 +.360 2.764 2150 ---- ---- ---- ---- 2.877 +.357 2.520 2175 ---- ---- 1.911A 1.911A 2.631 +.353 2.278 2200 ---- 2.108B 1.680A 1.680A 2.387 +.348 2.039 2225 ---- 2.130B 1.456A 1.456A 2.146 +.341 1.805 2 2240 ---- ---- 1.394A 1.394A 2.003 +.334 1.669 2245 ---- ---- 1.353A 1.353A 1.956 +.333 1.623 2250 ---- 1.962B 1.243A 1.243A 1.909 +.330 1.579 2 2255 ---- ---- 1.273A 1.273A 1.862 +.327 1.535 2260 ---- ---- 1.233A 1.233A 1.816 +.325 1.491 2265 ---- 1.494B 1.192A 1.192A 1.769 +.322 1.447 2270 ---- 1.466B 1.153A 1.153A 1.723 +.319 1.404 2275 ---- 1.728B 1.043A 1.043A 1.677 +.316 1.361 2280 ---- 1.485B 1.078A 1.078A 1.632 +.313 1.319 2285 ---- 1.488B 1.041A 1.041A 1.587 +.309 1.278 2290 ---- 1.457B 1.005A 1.005A 1.542 +.305 1.237 2295 ---- 1.474B .970A .970A 1.498 +.302 1.196 2300 ---- 1.501B .859A .859A 1.454 +.298 1.156 2305 ---- 1.400B .903A .903A 1.410 +.293 1.117 2310 ---- 1.356B .795A .795A 1.367 +.289 1.078 2315 ---- 1.312B .762A .762A 1.325 +.285 1.040 2320 ---- 1.269B .730A .730A 1.283 +.281 1.002 2325 ---- 1.285B .696A .696A 1.241 +.276 .965 2330 ---- 1.185B .670A .670A 1.200 +.271 .929 2335 ---- 1.144B .642A .642A 1.159 +.265 .894 2340 ---- 1.103B .609A .609A 1.120 +.261 .859 2345 ---- 1.063B .580A .580A 1.080 +.255 .825 2350 ---- 1.081B .554A .554A 1.042 +.250 .792 2355 ---- .984B .528A .528A 1.004 +.245 .759 2360 ---- .946B .503A .503A .967 +.239 .728 2365 ---- .908B .480A .480A .930 +.233 .697 2370 ---- .871B .455A .455A .894 +.227 .667 14 2375 ---- .895B .432A .432A .859 +.221 .638 2380 ---- .810B .410A .410A .825 +.216 .609 2385 ---- .810B .389A .389A .792 +.210 .582 2390 ---- .792B .370A .370A .759 +.204 .555 2395 ---- .758B .350A .350A .727 +.198 .529 2400 ---- .726B .332A .332A .696 +.192 .504 1 2405 ---- .693B .314A .314A .666 +.186 .480 2410 ---- .663B .298A .298A .637 +.180 .457 2415 ---- .635B .283A .283A .609 +.174 .435 2420 ---- .605B .267A .267A .581 +.168 .413 2425 ---- .577B .252A .252A .555 +.162 .393 2430 ---- .550B .239A .239A .529 +.156 .373 2435 ---- .525B .224A .224A .504 +.150 .354 2440 ---- .500B .211A .211A .480 +.145 .335 2445 ---- .475B .200A .200A .457 +.139 .318 2450 ---- .451B .189A .189A .434 +.133 .301 2455 ---- .429B .179A .179A .413 +.128 .285 2460 ---- .408B .169A .169A .392 +.122 .270 2465 ---- .387B .160A .160A .372 +.116 .256 2470 ---- .367B .151A .151A .353 +.111 .242 2475 ---- .347B .142A .142A .335 +.106 .229 2480 ---- .329B .135A .135A .317 +.101 .216 2485 ---- .311B .127A .127A .301 +.096 .205 2490 ---- .294B .120A .120A .285 +.092 .193 2495 ---- .278B .114A .114A .269 +.086 .183 2500 .155 .264B .107A .264B .255 +.083 2 .172 2505 ---- .249B .101A .101A .241 +.078 .163 2510 ---- .236B .096A .096A .228 +.074 .154 2515 ---- .223B .090A .090A .215 +.070 .145 2520 ---- .211B .086A .086A .203 +.066 .137 2525 ---- .199B .081A .081A .192 +.063 .129 2550 ---- .149B .061A .061A .143 +.046 .097 2575 ---- .111B .046A .046A .106 +.033 .073 2600 ---- .081B .035A .081B .079 +.025 .054 2625 ---- .059B .028A .059B .058 +.017 .041 2650 ---- .044B .022A .044B .043 +.012 .031 2675 ---- .033B .018A .033B .032 +.008 .024 2700 ---- .023B .015A .023B .024 +.006 .018 2725 ---- .017B .013A .017B .018 +.004 .014 2750 ---- .012B ---- .012B .013 +.002 .011 2775 ---- .009B ---- ---- .010 +.002 .008 2800 ---- ---- ---- ---- .008 +.002 .006 2825 ---- ---- ---- ---- .006 +.001 .005 2850 ---- ---- ---- ---- .004 UNCH .004 2875 ---- ---- ---- ---- .003 UNCH .003 2900 ---- ---- ---- ---- .003 +.001 .002 2925 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 19 W4S JAN23 Silver Weekly Wednesday Option - Week 4 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.002 .003 2050 ---- ---- ---- ---- .001 -.004 .005 2075 ---- ---- ---- ---- .002 -.005 .007 2100 ---- ---- .005A .005A .003 -.006 .009 2125 ---- ---- .007A .007A .004 -.009 .013 2150 ---- ---- .009A .009A .007 -.011 .018 2175 ---- .030B .013A .030B .011 -.015 .026 2200 ---- .046B .018A .046B .017 -.020 .037 2225 ---- .071B .025A .071B .026 -.028 .054 2240 ---- .091B .032A .091B .033 -.033 .066 2245 ---- .098B .034A .098B .036 -.035 .071 2250 ---- .106B .037A .106B .039 -.038 .077 10 10 2255 ---- .115B .040A .115B .042 -.040 .082 2260 ---- .125B .042A .125B .045 -.043 .088 2265 ---- .135B .046A .135B .049 -.046 .095 2270 ---- .145B .049A .145B .053 -.049 .102 2275 ---- .156B .053A .156B .057 -.052 .109 2280 ---- .168B .058A .168B .062 -.055 .117 2285 ---- .181B .062A .181B .067 -.058 .125 2290 ---- .194B .067A .194B .072 -.062 .134 2295 ---- .208B .072A .208B .078 -.065 .143 2300 ---- .223B .076A .223B .084 -.069 .153 2305 ---- .237B .083A .237B .090 -.074 .164 2310 ---- .253B .089A .253B .097 -.078 .175 2315 ---- .269B .096A .268B .104 -.083 .187 2320 ---- .288B .102A .288B .112 -.087 .199 2325 ---- .307B .110A .307B .120 -.092 .212 2330 ---- .327B .118A .327B .129 -.097 .226 2335 ---- .347B .127A .347B .139 -.102 .241 2340 ---- .368B .136A .368B .149 -.107 .256 2345 ---- .390B .146A .390B .159 -.113 .272 2350 ---- .413B .156A .410B .171 -.117 .288 10 10 2355 ---- .437B .166A .435B .183 -.123 .306 2360 ---- .460B .178A .460B .196 -.128 .324 2365 ---- .487B .191A .487B .209 -.134 .343 2370 ---- .512B .205A .512B .223 -.140 .363 2375 ---- .540B .219A .540B .238 -.146 .384 2380 ---- .570B .233A .570B .254 -.152 .406 2385 ---- .598B .251A .598B .270 -.158 .428 2390 ---- .628B .267A .628B .288 -.163 .451 1 1 2395 ---- .661B .284A .661B .306 -.169 .475 2400 ---- .691B .301A .690B .325 -.175 .500 2405 ---- .723B .320A .712B .345 -.181 .526 2410 ---- .757B .340A .746B .366 -.187 .553 2415 ---- .791B .361A .780B .387 -.194 .581 2420 ---- .826B .382A .814B .410 -.199 .609 2425 ---- .861B .404A .860B .433 -.205 .638 2430 ---- .872B .427A .872B .457 -.211 .668 2435 ---- .872B .451A .872B .482 -.217 .699 2440 ---- .902B .476A .882B .508 -.223 .731 2445 ---- .940B .501A .907B .535 -.228 .763 2450 ---- 1.049B .528A 1.048B .562 -.235 .797 2455 ---- 1.020B .555A .906B .591 -.240 .831 2460 ---- 1.060B .583A .933B .620 -.245 .865 2465 ---- 1.101B .613A .926B .650 -.251 .901 2470 ---- 1.143B .642A .642A .681 -.256 .937 2475 ---- 1.253B .673A 1.252B .712 -.262 .974 2480 ---- 1.227B .706A .706A .745 -.266 1.011 2485 ---- 1.270B .735A .735A .778 -.271 1.049 2490 ---- 1.313B .770A .770A .812 -.276 1.088 2495 ---- 1.356B .804A .804A .847 -.280 1.127 2500 ---- 1.469B .838A 1.468B .882 -.285 1.167 2505 ---- 1.445B .873A .873A .918 -.290 1.208 2510 ---- 1.490B .984A .984A .955 -.293 1.248 2515 ---- 1.536B 1.020A 1.020A .992 -.298 1.290 2520 ---- 1.581B 1.055A 1.055A 1.030 -.302 1.332 2525 ---- 1.693B 1.020A 1.692B 1.069 -.305 1.374 2550 ---- 1.924B 1.218A 1.924B 1.270 -.321 1.591 2575 ---- 2.160B 1.429A 2.160B 1.483 -.333 1.816 2600 ---- 2.400B 1.649A 2.400B 1.705 -.343 2.048 2625 ---- 2.589B 1.878A 2.589B 1.934 -.350 2.284 2650 ---- 2.580B 2.112A 2.580B 2.169 -.355 2.524 2675 ---- ---- 2.351A 2.351A 2.408 -.359 2.767 2700 ---- ---- ---- ---- 2.649 -.362 3.011 2725 ---- ---- ---- ---- 2.893 -.364 3.257 2750 ---- ---- ---- ---- 3.139 -.364 3.503 2775 ---- ---- ---- ---- 3.385 -.366 3.751 2800 ---- ---- ---- ---- 3.633 -.366 3.999 2825 ---- ---- ---- ---- 3.881 -.367 4.248 2850 ---- ---- ---- ---- 4.130 -.367 4.497 2875 ---- ---- ---- ---- 4.379 -.368 4.747 2900 ---- ---- ---- ---- 4.628 -.368 4.996 2925 ---- ---- ---- ---- 4.878 -.368 5.246 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 21 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 22.29 +1.07 21.22 10050 ---- ---- ---- ---- 21.79 +1.07 20.72 10100 ---- ---- ---- ---- 21.29 +1.07 20.22 10150 ---- ---- ---- ---- 20.80 +1.07 19.73 10200 ---- ---- ---- ---- 20.30 +1.07 19.23 10250 ---- ---- ---- ---- 19.80 +1.07 18.73 10300 ---- ---- ---- ---- 19.30 +1.07 18.23 10350 ---- ---- ---- ---- 18.80 +1.07 17.73 10500 ---- ---- ---- ---- 17.30 +1.07 16.23 10550 ---- ---- ---- ---- 16.80 +1.07 15.73 10600 ---- ---- ---- ---- 16.31 +1.07 15.24 10650 ---- ---- ---- ---- 15.81 +1.07 14.74 10700 ---- ---- ---- ---- 15.31 +1.07 14.24 10750 ---- ---- ---- ---- 14.81 +1.07 13.74 10800 ---- ---- ---- ---- 14.31 +1.07 13.24 10850 ---- ---- ---- ---- 13.81 +1.07 12.74 10900 ---- ---- ---- ---- 13.31 +1.07 12.24 10950 ---- ---- ---- ---- 12.81 +1.07 11.74 11000 ---- ---- ---- ---- 12.31 +1.07 11.24 11050 ---- ---- ---- ---- 11.81 +1.06 10.75 11100 ---- ---- ---- ---- 11.32 +1.07 10.25 11150 ---- ---- ---- ---- 10.82 +1.07 9.75 11200 ---- ---- ---- ---- 10.32 +1.07 9.25 11250 ---- ---- ---- ---- 9.82 +1.07 8.75 11300 ---- ---- ---- ---- 9.32 +1.07 8.25 11350 ---- ---- ---- ---- 8.82 +1.07 7.75 11400 ---- ---- ---- ---- 8.32 +1.06 7.26 11450 ---- ---- ---- ---- 7.82 +1.06 6.76 11500 ---- ---- ---- ---- 7.32 +1.04 6.28 11550 ---- ---- ---- ---- 6.83 +1.04 5.79 11600 ---- ---- ---- ---- 6.34 +1.02 5.32 11650 ---- ---- ---- ---- 5.85 +1.00 4.85 11700 ---- ---- ---- ---- 5.37 +.97 4.40 11750 ---- ---- ---- ---- 4.90 +.95 3.95 11800 ---- ---- ---- ---- 4.44 +.91 3.53 11850 ---- ---- ---- ---- 3.99 +.87 3.12 11900 ---- ---- ---- ---- 3.56 +.82 2.74 11950 ---- ---- ---- ---- 3.15 +.77 2.38 12000 ---- ---- ---- ---- 2.76 +.71 2.05 12050 ---- ---- ---- ---- 2.40 +.65 1.75 12100 ---- ---- ---- ---- 2.06 +.59 1.47 12150 ---- ---- ---- ---- 1.75 +.52 1.23 12200 ---- ---- ---- ---- 1.47 +.45 1.02 12250 ---- ---- ---- ---- 1.22 +.39 .83 12300 ---- ---- ---- ---- 1.00 ---- ---- 6000 ---- ---- ---- ---- 62.21 +1.08 61.13 6050 ---- ---- ---- ---- 61.71 +1.08 60.63 6100 ---- ---- ---- ---- 61.21 +1.07 60.14 6150 ---- ---- ---- ---- 60.71 +1.07 59.64 6200 ---- ---- ---- ---- 60.21 +1.07 59.14 6250 ---- ---- ---- ---- 59.71 +1.07 58.64 6300 ---- ---- ---- ---- 59.21 +1.07 58.14 6350 ---- ---- ---- ---- 58.72 +1.08 57.64 6400 ---- ---- ---- ---- 58.22 +1.08 57.14 6450 ---- ---- ---- ---- 57.72 +1.08 56.64 7500 ---- ---- ---- ---- 47.24 +1.07 46.17 7550 ---- ---- ---- ---- 46.74 +1.07 45.67 7600 ---- ---- ---- ---- 46.24 +1.07 45.17 7650 ---- ---- ---- ---- 45.74 +1.07 44.67 7700 ---- ---- ---- ---- 45.24 +1.07 44.17 7750 ---- ---- ---- ---- 44.74 +1.07 43.67 7800 ---- ---- ---- ---- 44.25 +1.08 43.17 7850 ---- ---- ---- ---- 43.75 +1.08 42.67 7900 ---- ---- ---- ---- 43.25 +1.07 42.18 7950 ---- ---- ---- ---- 42.75 +1.07 41.68 8000 ---- ---- ---- ---- 42.25 +1.07 41.18 8050 ---- ---- ---- ---- 41.75 +1.07 40.68 8100 ---- ---- ---- ---- 41.25 +1.07 40.18 8150 ---- ---- ---- ---- 40.75 +1.07 39.68 8200 ---- ---- ---- ---- 40.25 +1.07 39.18 8250 ---- ---- ---- ---- 39.76 +1.08 38.68 8300 ---- ---- ---- ---- 39.26 +1.08 38.18 8350 ---- ---- ---- ---- 38.76 +1.07 37.69 8400 ---- ---- ---- ---- 38.26 +1.07 37.19 8450 ---- ---- ---- ---- 37.76 +1.07 36.69 8500 ---- ---- ---- ---- 37.26 +1.07 36.19 8550 ---- ---- ---- ---- 36.76 +1.07 35.69 8600 ---- ---- ---- ---- 36.26 +1.07 35.19 8650 ---- ---- ---- ---- 35.76 +1.07 34.69 8700 ---- ---- ---- ---- 35.27 +1.08 34.19 8750 ---- ---- ---- ---- 34.77 +1.08 33.69 8800 ---- ---- ---- ---- 34.27 +1.07 33.20 8850 ---- ---- ---- ---- 33.77 +1.07 32.70 8900 ---- ---- ---- ---- 33.27 +1.07 32.20 8950 ---- ---- ---- ---- 32.77 +1.07 31.70 9000 ---- ---- ---- ---- 32.27 +1.07 31.20 9050 ---- ---- ---- ---- 31.77 +1.07 30.70 9100 ---- ---- ---- ---- 31.27 +1.07 30.20 9150 ---- ---- ---- ---- 30.77 +1.07 29.70 9200 ---- ---- ---- ---- 30.28 +1.08 29.20 9250 ---- ---- ---- ---- 29.78 +1.07 28.71 9300 ---- ---- ---- ---- 29.28 +1.07 28.21 9350 ---- ---- ---- ---- 28.78 +1.07 27.71 9400 ---- ---- ---- ---- 28.28 +1.07 27.21 9450 ---- ---- ---- ---- 27.78 +1.07 26.71 9500 ---- ---- ---- ---- 27.28 +1.07 26.21 9550 ---- ---- ---- ---- 26.78 +1.07 25.71 9600 ---- ---- ---- ---- 26.28 +1.07 25.21 9650 ---- ---- ---- ---- 25.79 +1.08 24.71 9700 ---- ---- ---- ---- 25.29 +1.07 24.22 9750 ---- ---- ---- ---- 24.79 +1.07 23.72 9800 ---- ---- ---- ---- 24.29 +1.07 23.22 9850 ---- ---- ---- ---- 23.79 +1.07 22.72 9900 ---- ---- ---- ---- 23.29 +1.07 22.22 9950 ---- ---- ---- ---- 22.79 +1.07 21.72 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 5.93 -.39 6.32 12050 ---- ---- ---- ---- 5.66 -.38 6.04 12100 ---- ---- ---- ---- 5.40 -.37 5.77 12150 ---- ---- ---- ---- 5.14 -.36 5.50 12200 ---- ---- ---- ---- 4.90 -.35 5.25 12250 ---- ---- ---- ---- 4.66 -.34 5.00 12300 ---- ---- ---- ---- 4.43 -.33 4.76 12350 ---- ---- ---- ---- 4.21 ---- ---- 12400 ---- ---- ---- ---- 4.00 ---- ---- 12450 ---- ---- ---- ---- 3.79 ---- ---- 6000 ---- ---- ---- ---- 61.87 -.67 62.54 6050 ---- ---- ---- ---- 61.38 -.66 62.04 6100 ---- ---- ---- ---- 60.88 -.67 61.55 6150 ---- ---- ---- ---- 60.38 -.67 61.05 6200 ---- ---- ---- ---- 59.88 -.67 60.55 6250 ---- ---- ---- ---- 59.39 -.66 60.05 6300 ---- ---- ---- ---- 58.89 -.67 59.56 6350 ---- ---- ---- ---- 58.39 -.67 59.06 6400 ---- ---- ---- ---- 57.90 -.66 58.56 6450 ---- ---- ---- ---- 57.39 -.67 58.06 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 64.19 +2.80 61.39 6000 ---- ---- ---- ---- 63.70 +2.81 60.89 6050 ---- ---- ---- ---- 63.20 +2.80 60.40 6100 ---- ---- ---- ---- 62.71 +2.81 59.90 6150 ---- ---- ---- ---- 62.21 +2.80 59.41 6200 ---- ---- ---- ---- 61.71 +2.80 58.91 6250 ---- ---- ---- ---- 61.22 +2.80 58.42 6300 ---- ---- ---- ---- 60.72 +2.80 57.92 6350 ---- ---- ---- ---- 60.23 +2.80 57.43 6400 ---- ---- ---- ---- 59.72 +2.80 56.92 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 63.61 +2.80 60.81 5950 ---- ---- ---- ---- 63.12 +2.81 60.31 6000 ---- ---- ---- ---- 62.62 +2.80 59.82 6050 ---- ---- ---- ---- 62.13 +2.80 59.33 6100 ---- ---- ---- ---- 61.64 +2.81 58.83 6150 ---- ---- ---- ---- 61.14 +2.80 58.34 6200 ---- ---- ---- ---- 60.65 +2.80 57.85 6250 ---- ---- ---- ---- 60.16 +2.81 57.35 6300 ---- ---- ---- ---- 59.66 +2.80 56.86 6350 ---- ---- ---- ---- 59.16 +2.80 56.36 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 62.52 +2.77 59.75 5950 ---- ---- ---- ---- 62.03 +2.77 59.26 6000 ---- ---- ---- ---- 61.54 +2.77 58.77 6050 ---- ---- ---- ---- 61.04 +2.76 58.28 6100 ---- ---- ---- ---- 60.55 +2.76 57.79 6150 ---- ---- ---- ---- 60.06 +2.76 57.30 6200 ---- ---- ---- ---- 59.57 +2.76 56.81 6250 ---- ---- ---- ---- 59.08 +2.77 56.31 6300 ---- ---- ---- ---- 58.59 +2.76 55.83 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 62.01 +2.71 59.30 5900 ---- ---- ---- ---- 61.52 +2.71 58.81 5950 ---- ---- ---- ---- 61.03 +2.70 58.33 6000 ---- ---- ---- ---- 60.55 +2.71 57.84 6050 ---- ---- ---- ---- 60.06 +2.71 57.35 6100 ---- ---- ---- ---- 59.57 +2.70 56.87 6150 ---- ---- ---- ---- 59.08 +2.70 56.38 6200 ---- ---- ---- ---- 58.60 +2.70 55.90 6250 ---- ---- ---- ---- 58.11 +2.70 55.41 6300 ---- ---- ---- ---- 57.63 +2.70 54.93 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 61.40 +2.68 58.72 5900 ---- ---- ---- ---- 60.91 +2.68 58.23 5950 ---- ---- ---- ---- 60.43 +2.68 57.75 6000 ---- ---- ---- ---- 59.94 +2.67 57.27 6050 ---- ---- ---- ---- 59.46 +2.68 56.78 6100 ---- ---- ---- ---- 58.98 +2.68 56.30 6150 ---- ---- ---- ---- 58.49 +2.67 55.82 6200 ---- ---- ---- ---- 58.01 +2.67 55.34 6250 ---- ---- ---- ---- 57.53 +2.67 54.86 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 60.64 +2.67 57.97 5850 ---- ---- ---- ---- 60.16 +2.67 57.49 5900 ---- ---- ---- ---- 59.68 +2.67 57.01 5950 ---- ---- ---- ---- 59.20 +2.67 56.53 6000 ---- ---- ---- ---- 58.72 +2.67 56.05 6050 ---- ---- ---- ---- 58.24 +2.66 55.58 6100 ---- ---- ---- ---- 57.77 +2.67 55.10 6150 ---- ---- ---- ---- 57.29 +2.67 54.62 6200 ---- ---- ---- ---- 56.81 +2.66 54.15 6250 ---- ---- ---- ---- 56.33 +2.66 53.67 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 59.43 +2.66 56.77 5850 ---- ---- ---- ---- 58.95 +2.65 56.30 5900 ---- ---- ---- ---- 58.48 +2.66 55.82 5950 ---- ---- ---- ---- 58.00 +2.65 55.35 6000 ---- ---- ---- ---- 57.53 +2.65 54.88 6050 ---- ---- ---- ---- 57.06 +2.65 54.41 6100 ---- ---- ---- ---- 56.58 +2.64 53.94 6150 ---- ---- ---- ---- 56.11 +2.64 53.47 6200 ---- ---- ---- ---- 55.64 +2.64 53.00 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 59.40 +2.64 56.76 5800 ---- ---- ---- ---- 58.93 +2.64 56.29 5850 ---- ---- ---- ---- 58.46 +2.64 55.82 5900 ---- ---- ---- ---- 57.99 +2.64 55.35 5950 ---- ---- ---- ---- 57.52 +2.64 54.88 6000 ---- ---- ---- ---- 57.05 +2.63 54.42 6050 ---- ---- ---- ---- 56.58 +2.63 53.95 6100 ---- ---- ---- ---- 56.11 +2.62 53.49 6150 ---- ---- ---- ---- 55.65 +2.63 53.02 6200 ---- ---- ---- ---- 55.18 +2.62 52.56 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 58.64 +2.62 56.02 5800 ---- ---- ---- ---- 58.17 +2.62 55.55 5850 ---- ---- ---- ---- 57.71 +2.62 55.09 5900 ---- ---- ---- ---- 57.25 +2.62 54.63 5950 ---- ---- ---- ---- 56.78 +2.61 54.17 6000 ---- ---- ---- ---- 56.32 +2.61 53.71 6050 ---- ---- ---- ---- 55.86 +2.60 53.26 6100 ---- ---- ---- ---- 55.40 +2.60 52.80 6150 ---- ---- ---- ---- 54.94 +2.59 52.35 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 58.33 +2.61 55.72 5750 ---- ---- ---- ---- 57.87 +2.61 55.26 5800 ---- ---- ---- ---- 57.41 +2.61 54.80 5850 ---- ---- ---- ---- 56.95 +2.60 54.35 5900 ---- ---- ---- ---- 56.49 +2.60 53.89 5950 ---- ---- ---- ---- 56.03 +2.59 53.44 6000 ---- ---- ---- ---- 55.58 +2.60 52.98 6050 ---- ---- ---- ---- 55.12 +2.59 52.53 6100 ---- ---- ---- ---- 54.67 +2.59 52.08 6150 ---- ---- ---- ---- 54.21 +2.58 51.63 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 UNCH .01 11400 ---- ---- ---- ---- .01 UNCH .01 11450 ---- ---- ---- ---- .01 -.01 .02 11500 ---- ---- ---- ---- .01 -.02 .03 11550 ---- ---- ---- ---- .01 -.04 .05 11600 ---- ---- ---- ---- .02 -.05 .07 11650 ---- ---- ---- ---- .04 -.06 .10 11700 ---- ---- ---- ---- .06 -.09 .15 11750 ---- ---- ---- ---- .08 -.12 .20 11800 ---- ---- ---- ---- .12 -.16 .28 11850 ---- ---- ---- ---- .17 -.20 .37 11900 ---- ---- ---- ---- .24 -.25 .49 11950 ---- ---- ---- ---- .33 -.30 .63 12000 ---- ---- ---- ---- .44 -.36 .80 12050 ---- ---- ---- ---- .57 -.42 .99 12100 ---- ---- ---- ---- .73 -.49 1.22 12150 ---- ---- ---- ---- .92 -.55 1.47 12200 ---- ---- ---- ---- 1.14 -.61 1.75 12250 ---- ---- ---- ---- 1.39 -.68 2.07 12300 ---- ---- ---- ---- 1.67 ---- ---- 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 ---- ---- ---- ---- 3.74 +.29 3.45 12050 ---- ---- ---- ---- 3.96 +.29 3.67 12100 ---- ---- ---- ---- 4.20 +.31 3.89 12150 ---- ---- ---- ---- 4.44 +.32 4.12 12200 ---- ---- ---- ---- 4.69 +.33 4.36 12250 ---- ---- ---- ---- 4.95 +.34 4.61 12300 ---- ---- ---- ---- 5.22 +.35 4.87 12350 ---- ---- ---- ---- 5.49 ---- ---- 12400 ---- ---- ---- ---- 5.78 ---- ---- 12450 ---- ---- ---- ---- 6.07 ---- ---- 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 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 ---- ---- ---- ---- .01 -.01 .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 UNCH .02 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .02 -.01 .03 6150 ---- ---- ---- ---- .03 UNCH .03 6200 ---- ---- ---- ---- .03 UNCH .03 6250 ---- ---- ---- ---- .03 -.01 .04 6300 ---- ---- ---- ---- .04 UNCH .04 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .03 -.01 .04 5900 ---- ---- ---- ---- .03 -.01 .04 5950 ---- ---- ---- ---- .03 -.01 .04 6000 ---- ---- ---- ---- .04 -.01 .05 6050 ---- ---- ---- ---- .04 -.01 .05 6100 ---- ---- ---- ---- .05 -.01 .06 6150 ---- ---- ---- ---- .05 -.01 .06 6200 ---- ---- ---- ---- .05 -.02 .07 6250 ---- ---- ---- ---- .06 -.02 .08 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .05 -.01 .06 5850 ---- ---- ---- ---- .05 -.02 .07 5900 ---- ---- ---- ---- .06 -.02 .08 5950 ---- ---- ---- ---- .07 -.01 .08 6000 ---- ---- ---- ---- .07 -.02 .09 6050 ---- ---- ---- ---- .08 -.02 .10 6100 ---- ---- ---- ---- .08 -.03 .11 6150 ---- ---- ---- ---- .09 -.03 .12 6200 ---- ---- ---- ---- .10 -.03 .13 6250 ---- ---- ---- ---- .11 -.03 .14 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .08 -.03 .11 5850 ---- ---- ---- ---- .09 -.02 .11 5900 ---- ---- ---- ---- .10 -.02 .12 5950 ---- ---- ---- ---- .11 -.03 .14 6000 ---- ---- ---- ---- .12 -.03 .15 6050 ---- ---- ---- ---- .13 -.03 .16 6100 ---- ---- ---- ---- .14 -.03 .17 6150 ---- ---- ---- ---- .15 -.03 .18 6200 ---- ---- ---- ---- .16 -.04 .20 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .12 -.02 .14 5800 ---- ---- ---- ---- .13 -.03 .16 5850 ---- ---- ---- ---- .14 -.03 .17 5900 ---- ---- ---- ---- .15 -.03 .18 5950 ---- ---- ---- ---- .16 -.04 .20 6000 ---- ---- ---- ---- .17 -.04 .21 6050 ---- ---- ---- ---- .19 -.04 .23 6100 ---- ---- ---- ---- .20 -.04 .24 6150 ---- ---- ---- ---- .22 -.04 .26 6200 ---- ---- ---- ---- .23 -.05 .28 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .19 -.04 .23 5800 ---- ---- ---- ---- .21 -.04 .25 5850 ---- ---- ---- ---- .22 -.05 .27 5900 ---- ---- ---- ---- .24 -.05 .29 5950 ---- ---- ---- ---- .26 -.05 .31 6000 ---- ---- ---- ---- .28 -.05 .33 6050 ---- ---- ---- ---- .29 -.06 .35 6100 ---- ---- ---- ---- .31 -.06 .37 6150 ---- ---- ---- ---- .34 -.06 .40 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .23 -.05 .28 5750 ---- ---- ---- ---- .25 -.05 .30 5800 ---- ---- ---- ---- .27 -.05 .32 5850 ---- ---- ---- ---- .29 -.05 .34 5900 ---- ---- ---- ---- .31 -.05 .36 5950 ---- ---- ---- ---- .33 -.06 .39 6000 ---- ---- ---- ---- .35 -.06 .41 6050 ---- ---- ---- ---- .37 -.07 .44 6100 ---- ---- ---- ---- .40 -.06 .46 6150 ---- ---- ---- ---- .42 -.07 .49 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 13 EVT OPT ON GC SYN FT CALL 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1860 ---- ---- ---- 19.25B 20.00 ---- ---- 1870 ---- ---- ---- 19.50B 20.00 ---- ---- 1880 ---- ---- ---- 18.50A 20.00 ---- ---- 1890 ---- ---- ---- 13.75A 20.00 ---- ---- 1900 9.00 20.00 7.25A 20.00 20.00 ---- 111 ---- 1910 9.50 19.50B 2.75A 19.50B 20.00 ---- 2 ---- 1920 17.50 19.75B 12.50 11.50A 20.00 ---- 26 ---- 1930 ---- ---- ---- .50A .00 ---- ---- 1940 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 139 ECG JAN 23 13 EVT OPT ON GC SYN FT PUT 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1880 ---- ---- ---- .50A .00 ---- ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 5.00 5.00 .50A .50A .00 ---- 1 ---- 1910 11.25 11.25 .50A 6.25B .00 ---- 55 ---- 1920 17.00 17.00 3.00A 7.75B .00 ---- 50 ---- 1930 ---- ---- ---- 19.50B 20.00 ---- ---- 1940 ---- ---- ---- 19.50B 20.00 ---- ---- 1950 ---- ---- ---- 19.50B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2025 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 106 ECH JAN 23 13 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 405 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 15.25A 20.00 ---- ---- 415 11.50 19.50B 6.75A 10.50A 20.00 ---- 6 ---- 420 ---- ---- ---- 2.00A 20.00 ---- ---- 425 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 435 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- 470 ---- ---- ---- .50A .00 ---- ---- 480 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 ECH JAN 23 13 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 415 5.00 5.00 .50A .50A .00 ---- 1 ---- 420 13.00 18.00B 1.50A 11.50B .00 ---- 14 ---- 425 ---- ---- ---- 19.50B 20.00 ---- ---- 430 ---- ---- ---- 19.50B 20.00 ---- ---- 435 ---- ---- ---- 19.50B 20.00 ---- ---- 440 ---- ---- ---- 19.25B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- 470 ---- ---- ---- 19.00B 20.00 ---- ---- 480 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 ECI JAN 23 13 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 15.00 19.50B 13.25A 13.25A 20.00 ---- 1 ---- 2400 ---- ---- ---- 3.00A 20.00 ---- ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- 3000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECI JAN 23 13 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 1.50 1.50 .50A .50A .00 ---- 1 ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2450 ---- ---- ---- 16.50A 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 *** END OF REPORT ***