FINAL PRE-CLEARING PRICES AS OF 11/22/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures NOV22 ---- ---- ---- ---- 1699.2 +.9 1698.3 DEC22 ---- ---- ---- ---- 1696.6 +.9 1695.7 JAN23 ---- ---- ---- ---- 1694.0 +.9 1693.1 FEB23 ---- ---- ---- ---- 1694.4 +.9 1693.5 APR23 ---- ---- ---- ---- 1691.9 +.9 1691.0 JUN23 ---- ---- ---- ---- 1684.5 +.9 1683.6 AUG23 ---- ---- ---- ---- 1680.4 +.9 1679.5 OCT23 ---- ---- ---- ---- 1676.3 +.9 1675.4 DEC23 ---- ---- ---- ---- 1672.2 +.9 1671.3 FEB24 ---- ---- ---- ---- 1670.1 +.9 1669.2 APR24 ---- ---- ---- ---- 1665.1 +.9 1664.2 JUN24 ---- ---- ---- ---- 1660.1 +.9 1659.2 AUG24 ---- ---- ---- ---- 1656.0 +.9 1655.1 DEC24 ---- ---- ---- ---- 1648.1 +.9 1647.2 JUN25 ---- ---- ---- ---- 1636.1 +.9 1635.2 DEC25 ---- ---- ---- ---- 1624.1 +.9 1623.2 JUN26 ---- ---- ---- ---- 1612.1 +.9 1611.2 DEC26 ---- ---- ---- ---- 1604.1 +.9 1603.2 JUN27 ---- ---- ---- ---- 1594.1 +.9 1593.2 DEC27 ---- ---- ---- ---- 1584.1 +.9 1583.2 JUN28 ---- ---- ---- ---- 1574.1 +.9 1573.2 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 200.48 -.44 200.92 909 DEC22 ---- ---- ---- ---- 190.00 UNCH 190.00 844 JAN23 ---- ---- ---- ---- 194.48 UNCH 194.48 364 FEB23 ---- ---- ---- ---- 194.55 UNCH 194.55 403 MAR23 ---- ---- ---- ---- 194.76 UNCH 194.76 685 APR23 ---- ---- ---- ---- 194.84 UNCH 194.84 657 MAY23 ---- ---- ---- ---- 194.76 UNCH 194.76 660 JUN23 ---- ---- ---- ---- 194.84 UNCH 194.84 652 JLY23 ---- ---- ---- ---- 194.76 UNCH 194.76 296 AUG23 ---- ---- ---- ---- 194.84 UNCH 194.84 301 SEP23 ---- ---- ---- ---- 194.84 UNCH 194.84 299 OCT23 ---- ---- ---- ---- 194.84 UNCH 194.84 290 NOV23 ---- ---- ---- ---- 194.84 UNCH 194.84 282 DEC23 ---- ---- ---- ---- 195.00 UNCH 195.00 227 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6869 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 311.84 -.07 311.91 115 DEC22 ---- ---- ---- ---- 330.00 UNCH 330.00 115 JAN23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 FEB23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 MAR23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 APR23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 MAY23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 JUN23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 JLY23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 AUG23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 SEP23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 OCT23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 NOV23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 DEC23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 830 ALI PHYSICAL ALUMINUM FUTURES NOV22 ---- ---- ---- ---- 2428.75 +49.25 2379.50 4 4 DEC22 2373.50 2385.00 2373.50 2422.50B 2422.50 +49.00 47 2373.50 20 53 JAN23 2374.50 2434.50 2374.50 2432.75A 2431.00 +49.00 71 2382.00 39 570 FEB23 2380.75 2446.00B 2379.75A 2446.00B 2437.50 +49.25 1413 2388.25 1114 395 MAR23 2387.25 2446.75 2387.25 2442.00A 2444.25 +49.00 1116 2395.25 833 86 APR23 2393.00 2449.25 2393.00 2448.00A 2449.75 +48.75 4 2401.00 10 MAY23 ---- ---- ---- 2461.50B 2454.25 +50.00 2404.25 4 JUN23 ---- ---- ---- ---- 2461.25 +50.00 2411.25 JLY23 ---- ---- ---- ---- 2469.25 +50.00 2419.25 AUG23 ---- ---- ---- ---- 2476.25 +50.00 2426.25 SEP23 ---- ---- ---- ---- 2484.25 +50.00 2434.25 OCT23 ---- ---- ---- ---- 2491.25 +50.00 2441.25 NOV23 ---- ---- ---- ---- 2498.25 +50.00 2448.25 DEC23 ---- ---- ---- ---- 2500.50 +50.00 2450.50 JAN24 ---- ---- ---- ---- 2509.50 +50.00 2459.50 FEB24 ---- ---- ---- ---- 2518.50 +50.00 2468.50 MAR24 ---- ---- ---- ---- 2527.50 +50.00 2477.50 APR24 ---- ---- ---- ---- 2534.50 +50.00 2484.50 MAY24 ---- ---- ---- ---- 2539.50 +50.00 2489.50 JUN24 ---- ---- ---- ---- 2545.50 +50.00 2495.50 JLY24 ---- ---- ---- ---- 2553.50 +50.00 2503.50 AUG24 ---- ---- ---- ---- 2561.50 +50.00 2511.50 SEP24 ---- ---- ---- ---- 2569.50 +50.00 2519.50 OCT24 ---- ---- ---- ---- 2577.50 +50.00 2527.50 NOV24 ---- ---- ---- ---- 2585.50 +50.00 2535.50 DEC24 ---- ---- ---- ---- 2578.00 +50.00 2528.00 JAN25 ---- ---- ---- ---- 2585.00 +50.00 2535.00 FEB25 ---- ---- ---- ---- 2592.00 +50.00 2542.00 MAR25 ---- ---- ---- ---- 2599.00 +50.00 2549.00 APR25 ---- ---- ---- ---- 2608.00 +50.00 2558.00 MAY25 ---- ---- ---- ---- 2617.00 +50.00 2567.00 JUN25 ---- ---- ---- ---- 2625.00 +50.00 2575.00 JLY25 ---- ---- ---- ---- 2634.00 +50.00 2584.00 AUG25 ---- ---- ---- ---- 2642.00 +50.00 2592.00 SEP25 ---- ---- ---- ---- 2650.00 +50.00 2600.00 OCT25 ---- ---- ---- ---- 2658.00 +50.00 2608.00 NOV25 ---- ---- ---- ---- 2665.00 +50.00 2615.00 DEC25 ---- ---- ---- ---- 2673.00 +50.00 2623.00 JAN26 ---- ---- ---- ---- 2681.00 +50.00 2631.00 FEB26 ---- ---- ---- ---- 2689.00 +50.00 2639.00 MAR26 ---- ---- ---- ---- 2697.00 +50.00 2647.00 APR26 ---- ---- ---- ---- 2706.00 +50.00 2656.00 MAY26 ---- ---- ---- ---- 2714.00 +50.00 2664.00 JUN26 ---- ---- ---- ---- 2722.00 +50.00 2672.00 JLY26 ---- ---- ---- ---- 2730.00 +50.00 2680.00 AUG26 ---- ---- ---- ---- 2737.00 +50.00 2687.00 SEP26 ---- ---- ---- ---- 2745.00 +50.00 2695.00 OCT26 ---- ---- ---- ---- 2752.00 +50.00 2702.00 NOV26 ---- ---- ---- ---- 2760.00 +50.00 2710.00 DEC26 ---- ---- ---- ---- 2768.00 +50.00 2718.00 JAN27 ---- ---- ---- ---- 2778.00 +50.00 2728.00 FEB27 ---- ---- ---- ---- 2788.00 +50.00 2738.00 MAR27 ---- ---- ---- ---- 2798.00 +50.00 2748.00 APR27 ---- ---- ---- ---- 2809.00 +50.00 2759.00 MAY27 ---- ---- ---- ---- 2819.00 +50.00 2769.00 JUN27 ---- ---- ---- ---- 2829.00 +50.00 2779.00 JLY27 ---- ---- ---- ---- 2837.00 +50.00 2787.00 AUG27 ---- ---- ---- ---- 2851.00 +50.00 2801.00 SEP27 ---- ---- ---- ---- 2854.00 +50.00 2804.00 OCT27 ---- ---- ---- ---- 2861.00 +50.00 2811.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2651 2010 1122 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .19734 +.00005 .19729 2388 DEC22 ---- ---- ---- ---- .20300 UNCH .20300 90 2662 JAN23 ---- ---- ---- ---- .22000 UNCH .22000 3187 FEB23 ---- ---- ---- ---- .22000 UNCH .22000 3125 MAR23 ---- ---- ---- ---- .22000 UNCH .22000 2984 APR23 ---- ---- ---- ---- .21900 UNCH .21900 2588 MAY23 ---- ---- ---- ---- .21900 UNCH .21900 2210 JUN23 ---- ---- ---- ---- .21900 UNCH .21900 2402 JLY23 ---- ---- ---- ---- .21957 UNCH .21957 1535 AUG23 ---- ---- ---- ---- .21957 UNCH .21957 1937 SEP23 ---- ---- ---- ---- .21957 UNCH .21957 1609 OCT23 ---- ---- ---- ---- .22620 UNCH .22620 922 NOV23 ---- ---- ---- ---- .22620 UNCH .22620 963 DEC23 ---- ---- ---- ---- .22620 UNCH .22620 856 JAN24 ---- ---- ---- ---- .23750 UNCH .23750 87 FEB24 ---- ---- ---- ---- .23750 UNCH .23750 87 MAR24 ---- ---- ---- ---- .23750 UNCH .23750 87 APR24 ---- ---- ---- ---- .23750 UNCH .23750 62 MAY24 ---- ---- ---- ---- .23750 UNCH .23750 62 JUN24 ---- ---- ---- ---- .23750 UNCH .23750 62 JLY24 ---- ---- ---- ---- .23750 UNCH .23750 57 AUG24 ---- ---- ---- ---- .23750 UNCH .23750 57 SEP24 ---- ---- ---- ---- .23750 UNCH .23750 57 OCT24 ---- ---- ---- ---- .23750 UNCH .23750 57 NOV24 ---- ---- ---- ---- .23750 UNCH .23750 57 DEC24 ---- ---- ---- ---- .23750 UNCH .23750 57 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 30157 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 ---- ---- ---- ---- 375.00 UNCH 375.00 1087 JAN23 ---- ---- ---- ---- 400.00 UNCH 400.00 151 1230 FEB23 ---- ---- ---- ---- 400.00 UNCH 400.00 837 MAR23 ---- ---- ---- ---- 405.00 UNCH 405.00 808 APR23 ---- ---- ---- ---- 420.00 UNCH 420.00 508 MAY23 ---- ---- ---- ---- 425.00 UNCH 425.00 528 JUN23 ---- ---- ---- ---- 425.00 UNCH 425.00 514 JLY23 ---- ---- ---- ---- 435.00 UNCH 435.00 445 AUG23 ---- ---- ---- ---- 435.00 UNCH 435.00 445 SEP23 ---- ---- ---- ---- 435.00 UNCH 435.00 445 OCT23 ---- ---- ---- ---- 435.00 UNCH 435.00 368 NOV23 ---- ---- ---- ---- 435.00 UNCH 435.00 368 DEC23 ---- ---- ---- ---- 435.00 UNCH 435.00 350 JAN24 ---- ---- ---- ---- 430.00 UNCH 430.00 50 FEB24 ---- ---- ---- ---- 430.00 UNCH 430.00 50 MAR24 ---- ---- ---- ---- 430.00 UNCH 430.00 50 APR24 ---- ---- ---- ---- 430.00 UNCH 430.00 50 MAY24 ---- ---- ---- ---- 430.00 UNCH 430.00 50 JUN24 ---- ---- ---- ---- 430.00 UNCH 430.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 151 8233 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 22.86 -.04 22.90 314 DEC22 ---- ---- ---- ---- 22.13 UNCH 22.13 325 JAN23 ---- ---- ---- ---- 22.00 -.04 22.04 410 FEB23 ---- ---- ---- ---- 22.00 -.14 22.14 402 MAR23 ---- ---- ---- ---- 22.00 -.24 22.24 466 APR23 ---- ---- ---- ---- 22.55 +.21 22.34 437 MAY23 ---- ---- ---- ---- 22.65 +.21 22.44 438 JUN23 ---- ---- ---- ---- 22.73 +.22 22.51 471 JLY23 ---- ---- ---- ---- 22.73 +.22 22.51 383 AUG23 ---- ---- ---- ---- 22.73 +.22 22.51 356 SEP23 ---- ---- ---- ---- 22.86 +.14 22.72 20 457 OCT23 ---- ---- ---- ---- 22.86 +.14 22.72 20 499 NOV23 ---- ---- ---- ---- 22.86 +.14 22.72 20 499 DEC23 ---- ---- ---- ---- 22.91 +.26 22.65 5 376 JAN24 ---- ---- ---- ---- 22.85 +.21 22.64 291 FEB24 ---- ---- ---- ---- 22.85 +.21 22.64 308 MAR24 ---- ---- ---- ---- 22.85 +.21 22.64 334 APR24 ---- ---- ---- ---- 22.85 +.21 22.64 396 MAY24 ---- ---- ---- ---- 22.85 +.21 22.64 391 JUN24 ---- ---- ---- ---- 22.85 +.21 22.64 359 JLY24 ---- ---- ---- ---- 22.85 +.21 22.64 229 AUG24 ---- ---- ---- ---- 22.85 +.21 22.64 244 SEP24 ---- ---- ---- ---- 22.85 +.21 22.64 284 OCT24 ---- ---- ---- ---- 22.85 +.19 22.66 218 NOV24 ---- ---- ---- ---- 22.85 +.19 22.66 218 DEC24 ---- ---- ---- ---- 22.85 +.19 22.66 110 JAN25 ---- ---- ---- ---- 22.98 +.32 22.66 135 FEB25 ---- ---- ---- ---- 22.98 +.32 22.66 135 MAR25 ---- ---- ---- ---- 22.98 +.32 22.66 222 APR25 ---- ---- ---- ---- 22.98 +.32 22.66 142 MAY25 ---- ---- ---- ---- 22.98 +.32 22.66 142 JUN25 ---- ---- ---- ---- 22.98 +.32 22.66 55 JLY25 ---- ---- ---- ---- 22.98 +.32 22.66 105 AUG25 ---- ---- ---- ---- 23.00 +.31 22.69 105 SEP25 ---- ---- ---- ---- 23.00 +.31 22.69 105 OCT25 ---- ---- ---- ---- 23.00 +.31 22.69 30 NOV25 ---- ---- ---- ---- 23.00 +.31 22.69 30 DEC25 ---- ---- ---- ---- 23.00 +.31 22.69 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 10451 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 255.44 -1.53 256.97 2239 DEC22 ---- ---- ---- ---- 245.00 UNCH 245.00 2126 JAN23 ---- ---- ---- ---- 240.56 UNCH 240.56 1344 FEB23 ---- ---- ---- ---- 240.56 UNCH 240.56 1352 MAR23 ---- ---- ---- ---- 240.56 UNCH 240.56 1397 APR23 ---- ---- ---- ---- 250.00 UNCH 250.00 1324 MAY23 ---- ---- ---- ---- 250.00 UNCH 250.00 1324 JUN23 ---- ---- ---- ---- 250.00 UNCH 250.00 1324 JLY23 ---- ---- ---- ---- 250.00 UNCH 250.00 1149 AUG23 ---- ---- ---- ---- 250.00 UNCH 250.00 1159 SEP23 ---- ---- ---- ---- 250.00 UNCH 250.00 1151 OCT23 ---- ---- ---- ---- 251.19 UNCH 251.19 1056 NOV23 ---- ---- ---- ---- 251.19 UNCH 251.19 956 DEC23 ---- ---- ---- ---- 251.19 UNCH 251.19 956 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18857 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 ---- ---- ---- ---- 639.00 +4.00 635.00 631 DEC22 630.00 630.00 630.00 630.00 630.00 +7.00 20 623.00 1 551 JAN23 ---- 650.00B ---- 650.00B 650.00 +7.00 643.00 6 732 FEB23 ---- 670.00B ---- 670.00B 670.00 +12.00 658.00 2 1389 MAR23 ---- 690.00B ---- 690.00B 695.00 +12.00 683.00 5 702 APR23 ---- ---- ---- ---- 715.00 +12.00 703.00 270 MAY23 ---- 710.00B ---- 710.00B 720.00 +12.00 708.00 227 JUN23 ---- ---- ---- ---- 735.00 +12.00 723.00 456 JLY23 ---- ---- ---- ---- 740.00 +12.00 728.00 387 AUG23 ---- ---- ---- ---- 745.00 +12.00 733.00 96 SEP23 ---- ---- ---- ---- 750.00 +12.00 738.00 391 OCT23 ---- ---- ---- ---- 755.00 +12.00 743.00 12 NOV23 ---- ---- ---- ---- 760.00 +12.00 748.00 12 DEC23 ---- ---- ---- ---- 765.00 +12.00 753.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 14 5868 GC Gold Futures NOV22 1741.7 1741.7 1741.4 1736.1A 1738.3 +.9 15 1737.4 544 1855 DEC22 1739.7 1751.0 1737.6 1740.8 1739.9 +.3 151296 1739.6 166082 139382 JAN23 1752.1 1758.2B 1745.6A 1748.6 1747.6 +.3 195 1747.3 360 590 FEB23 1755.4 1765.8 1752.4 1755.5 1754.8 +.2 59869 1754.6 66246 272037 APR23 1770.0 1780.8 1767.7 1770.0A 1769.9 +.1 2158 1769.8 2884 25215 JUN23 1787.4 1795.1 1783.1 1785.0A 1785.6 +.4 965 1785.2 726 14052 AUG23 1805.0 1810.4 1800.4A 1799.7A 1802.0 +.3 292 1801.7 132 3188 OCT23 ---- ---- ---- 1827.9B 1817.6 +.3 10 1817.3 38 708 DEC23 1836.2 1841.1 1834.3 1835.8B 1834.6 +.9 380 1833.7 122 4956 FEB24 ---- ---- ---- 1857.4B 1849.6 +.9 1848.7 7 APR24 ---- ---- ---- ---- 1861.1 +.9 1860.2 1 JUN24 ---- ---- ---- ---- 1871.8 +.9 1870.9 180 AUG24 ---- ---- ---- ---- 1880.3 +.9 1879.4 DEC24 ---- ---- ---- ---- 1908.2 +.9 1907.3 136 JUN25 ---- ---- ---- ---- 1929.4 +.9 1928.5 1 DEC25 ---- ---- ---- ---- 1950.9 +.9 1950.0 7 JUN26 ---- ---- ---- ---- 1960.9 +.9 1960.0 DEC26 ---- ---- ---- ---- 1980.6 +.9 1979.7 2 JUN27 ---- ---- ---- ---- 1990.6 +.9 1989.7 DEC27 ---- ---- ---- ---- 2008.4 +.9 2007.5 JUN28 ---- ---- ---- ---- 2018.4 +.9 2017.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 215180 237134 462317 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1743.5 +1.3 1742.2 GCK Kilo Gold Futures DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 GCT GOLD TAS FUTURES DEC22 .0 .2B -.1 .2B .0 UNCH 1404 .0 FEB23 .0 .1 -.1 -.1 .0 UNCH 2105 .0 APR23 .0 .1 .0 .1 .0 UNCH 3 .0 JUN23 .0 .1 .0 .1 .0 UNCH 2 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3514 GSP NOV 22 LONDON SPOT GOLD 25 ---- ---- ---- ---- 1739.60 +1.80 1737.80 29 ---- ---- ---- ---- 1739.60 +1.80 1737.80 30 ---- ---- ---- ---- 1739.60 +1.78 1737.82 GSP DEC 22 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1739.60 +1.78 1737.82 02 ---- ---- ---- ---- 1739.60 +1.78 1737.82 05 ---- ---- ---- ---- 1739.60 +1.78 1737.82 06 ---- ---- ---- ---- 1739.60 +1.78 1737.82 07 ---- ---- ---- ---- 1739.60 +1.78 1737.82 08 ---- ---- ---- ---- 1739.60 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures NOV22 ---- ---- ---- ---- 220.00 UNCH 220.00 81 DEC22 ---- ---- ---- ---- 200.00 UNCH 200.00 81 JAN23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 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 212 HG Copper Futures NOV22 3.6515 3.6515 3.6200 3.6060A 3.6145 +.0430 146 3.5715 455 577 DEC22 3.5815 3.6690 3.5740 3.6215 3.6145 +.0430 55767 3.5715 53987 30643 JAN23 3.5810 3.6695 3.5810 3.6265B 3.6175 +.0405 662 3.5770 705 2673 FEB23 3.5950 3.6650 3.5900 3.6110A 3.6165 +.0380 235 3.5785 245 1186 MAR23 3.5835 3.6695 3.5820 3.6230 3.6145 +.0385 35533 3.5760 32406 84030 APR23 3.6520 3.6520 3.6520 3.6110A 3.6170 +.0375 62 3.5795 129 620 MAY23 3.5915 3.6700 3.5870 3.6230A 3.6160 +.0370 3494 3.5790 4950 21118 JUN23 3.6330 3.6405B 3.6330 3.6125A 3.6180 +.0365 1 3.5815 81 493 JLY23 3.6030 3.6655 3.5935 3.6255B 3.6155 +.0355 1303 3.5800 3038 8116 AUG23 3.6350 3.6420B 3.6350 3.6135A 3.6175 +.0340 2 3.5835 56 437 SEP23 3.6460 3.6570 3.6240 3.6105A 3.6145 +.0335 342 3.5810 1088 4133 OCT23 3.6300 3.6380B 3.6300 3.6330B 3.6185 +.0320 1 3.5865 13 255 NOV23 3.6340 3.6405B 3.6340 3.6270A 3.6185 +.0325 1 3.5860 4 178 DEC23 3.6590 3.6620 3.6110 3.6205B 3.6115 +.0330 92 3.5785 103 2431 JAN24 ---- 3.6355B ---- 3.6630B 3.6170 +.0330 3.5840 60 FEB24 ---- 3.6325B ---- 3.6330B 3.6160 +.0335 3.5825 41 MAR24 ---- 3.6305B ---- 3.6575B 3.6075 +.0335 17 3.5740 194 APR24 ---- 3.6270B ---- 3.6285B 3.6070 +.0335 3.5735 21 MAY24 ---- 3.6260B ---- 3.6275B 3.6060 +.0335 3.5725 20 JUN24 ---- ---- ---- 3.6240B 3.6085 +.0335 3.5750 9 JLY24 ---- 3.6205B ---- 3.6205B 3.6030 +.0335 3.5695 57 AUG24 ---- ---- ---- 3.6175B 3.6010 +.0335 3.5675 1 SEP24 ---- ---- ---- 3.6170B 3.6000 +.0335 3.5665 1 6 OCT24 ---- ---- ---- ---- 3.6000 +.0335 3.5665 DEC24 ---- ---- ---- 3.5820B 3.6050 +.0335 3.5715 2 90 MAR25 ---- ---- ---- ---- 3.6250 +.0335 3.5915 MAY25 ---- ---- ---- ---- 3.6395 +.0335 3.6060 JLY25 ---- ---- ---- ---- 3.6545 +.0335 3.6210 SEP25 ---- ---- ---- ---- 3.6695 +.0335 3.6360 DEC25 ---- ---- ---- ---- 3.6920 +.0335 3.6585 MAR26 ---- ---- ---- ---- 3.7085 +.0335 3.6750 MAY26 ---- ---- ---- ---- 3.7215 +.0335 3.6880 JLY26 ---- ---- ---- ---- 3.7220 +.0335 3.6885 SEP26 ---- ---- ---- ---- 3.7345 +.0335 3.7010 DEC26 ---- ---- ---- ---- 3.7470 +.0335 3.7135 1 MAR27 ---- ---- ---- ---- 3.7445 +.0335 3.7110 MAY27 ---- ---- ---- ---- 3.7420 +.0335 3.7085 JLY27 ---- ---- ---- ---- 3.7395 +.0335 3.7060 SEP27 ---- ---- ---- ---- 3.7370 +.0335 3.7035 DEC27 ---- ---- ---- ---- 3.7495 +.0335 3.7160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 97658 97263 157390 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 366 .0000 DEC22 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 366 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.6410 +.0475 3.5935 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.6701 +.0123 3.6578 1113 DEC22 ---- ---- ---- ---- 3.6148 +.0428 3.5720 1026 JAN23 ---- ---- ---- ---- 3.6174 +.0402 3.5772 1013 FEB23 ---- ---- ---- ---- 3.6163 +.0381 3.5782 1752 MAR23 ---- ---- ---- ---- 3.6147 +.0384 3.5763 1336 APR23 ---- ---- ---- ---- 3.6169 +.0375 3.5794 1211 MAY23 ---- ---- ---- ---- 3.6162 +.0370 3.5792 1236 JUN23 ---- ---- ---- ---- 3.6178 +.0364 3.5814 985 JLY23 ---- ---- ---- ---- 3.6157 +.0353 3.5804 826 AUG23 ---- ---- ---- ---- 3.6172 +.0339 3.5833 527 SEP23 ---- ---- ---- ---- 3.6149 +.0333 3.5816 527 OCT23 ---- ---- ---- ---- 3.6185 +.0320 3.5865 527 NOV23 ---- ---- ---- ---- 3.6178 +.0325 3.5853 417 DEC23 ---- ---- ---- ---- 3.6121 +.0330 3.5791 791 JAN24 ---- ---- ---- ---- 3.6169 +.0330 3.5839 373 FEB24 ---- ---- ---- ---- 3.6152 +.0335 3.5817 MAR24 ---- ---- ---- ---- 3.6075 +.0335 3.5740 APR24 ---- ---- ---- ---- 3.6069 +.0335 3.5734 MAY24 ---- ---- ---- ---- 3.6062 +.0335 3.5727 JUN24 ---- ---- ---- ---- 3.6079 +.0335 3.5744 JLY24 ---- ---- ---- ---- 3.6028 +.0335 3.5693 AUG24 ---- ---- ---- ---- 3.6009 +.0335 3.5674 SEP24 ---- ---- ---- ---- 3.6000 +.0335 3.5665 DEC24 ---- ---- ---- ---- 3.6050 +.0335 3.5715 MAR25 ---- ---- ---- ---- 3.6250 +.0335 3.5915 MAY25 ---- ---- ---- ---- 3.6395 +.0335 3.6060 JLY25 ---- ---- ---- ---- 3.6545 +.0335 3.6210 SEP25 ---- ---- ---- ---- 3.6695 +.0335 3.6360 DEC25 ---- ---- ---- ---- 3.6920 +.0335 3.6585 MAR26 ---- ---- ---- ---- 3.7085 +.0335 3.6750 MAY26 ---- ---- ---- ---- 3.7215 +.0335 3.6880 JLY26 ---- ---- ---- ---- 3.7220 +.0335 3.6885 SEP26 ---- ---- ---- ---- 3.7345 +.0335 3.7010 DEC26 ---- ---- ---- ---- 3.7470 +.0335 3.7135 MAR27 ---- ---- ---- ---- 3.7445 +.0335 3.7110 MAY27 ---- ---- ---- ---- 3.7420 +.0335 3.7085 JLY27 ---- ---- ---- ---- 3.7395 +.0335 3.7060 SEP27 ---- ---- ---- ---- 3.7370 +.0335 3.7035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13660 HGT COPPER TAS FUTURES DEC22 .0000 .0015B .0000 .0015B .0000 UNCH 1271 .0000 MAR23 .0000 .0005B -.0005 .0005B .0000 UNCH 1941 .0000 MAY23 .0000 .0000 -.0005 -.0005 .0000 UNCH 21 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3233 HRC NYMEX STEEL FUTURES NOV22 ---- ---- 663.00A 663.00A 663.00 -2.00 665.00 37 3383 DEC22 670.00 683.00 670.00 675.00 679.00 +4.00 111 675.00 530 3881 JAN23 703.00 703.00 703.00 703.00 705.00 +5.00 6 700.00 112 2895 FEB23 712.00 712.00 712.00 712.00 715.00 +4.00 3 711.00 34 2281 MAR23 720.00 727.00 717.00 727.00 720.00 -5.00 56 725.00 65 1810 APR23 730.00 731.00B 730.00 731.00B 731.00 -4.00 1 735.00 1267 MAY23 740.00 740.00 740.00 740.00 740.00 UNCH 1 740.00 1396 JUN23 750.00 750.00 750.00 750.00 750.00 -3.00 1 753.00 1312 JLY23 755.00 755.00 755.00 755.00 757.00 +3.00 3 754.00 1248 AUG23 755.00 755.00 755.00 755.00 757.00 -8.00 1 765.00 25 1283 SEP23 765.00 765.00 763.00A 763.00A 757.00 -2.00 20 759.00 1234 OCT23 770.00 770.00 770.00 770.00 770.00 -10.00 1 780.00 765 NOV23 775.00 780.00 775.00 780.00 775.00 -13.00 3 788.00 695 DEC23 ---- ---- ---- ---- 780.00 -10.00 790.00 653 JAN24 ---- ---- ---- ---- 805.00 -10.00 815.00 50 FEB24 ---- ---- ---- ---- 805.00 -10.00 815.00 75 MAR24 ---- ---- ---- ---- 805.00 -10.00 815.00 50 APR24 ---- ---- ---- ---- 805.00 -10.00 815.00 50 MAY24 ---- ---- ---- ---- 805.00 -10.00 815.00 75 JUN24 ---- ---- ---- ---- 830.00 -10.00 840.00 50 JLY24 ---- ---- ---- ---- 830.00 -10.00 840.00 AUG24 ---- ---- ---- ---- 830.00 -10.00 840.00 25 SEP24 ---- ---- ---- ---- 830.00 -10.00 840.00 OCT24 ---- ---- ---- ---- 830.00 -10.00 840.00 NOV24 ---- ---- ---- ---- 830.00 -10.00 840.00 25 DEC24 ---- ---- ---- ---- 830.00 -10.00 840.00 JAN25 ---- ---- ---- ---- 830.00 -10.00 840.00 FEB25 ---- ---- ---- ---- 830.00 -10.00 840.00 MAR25 ---- ---- ---- ---- 830.00 -10.00 840.00 APR25 ---- ---- ---- ---- 830.00 -10.00 840.00 MAY25 ---- ---- ---- ---- 830.00 -10.00 840.00 JUN25 ---- ---- ---- ---- 830.00 -10.00 840.00 JLY25 ---- ---- ---- ---- 830.00 -10.00 840.00 AUG25 ---- ---- ---- ---- 830.00 -10.00 840.00 SEP25 ---- ---- ---- ---- 830.00 -10.00 840.00 OCT25 ---- ---- ---- ---- 830.00 -10.00 840.00 NOV25 ---- ---- ---- ---- 830.00 -10.00 840.00 DEC25 ---- ---- ---- ---- 830.00 -10.00 840.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 207 803 24503 LED Lead Futures NOV22 ---- ---- ---- ---- 2348.50 UNCH 2348.50 DEC22 ---- ---- ---- ---- 2348.50 UNCH 2348.50 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 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 84.09 +.16 83.93 DEC22 ---- ---- ---- ---- 81.25 UNCH 81.25 14 JAN23 ---- ---- ---- ---- 76.25 UNCH 76.25 FEB23 ---- ---- ---- ---- 75.25 UNCH 75.25 MAR23 ---- ---- ---- ---- 74.50 UNCH 74.50 APR23 ---- ---- ---- ---- 70.00 UNCH 70.00 MAY23 ---- ---- ---- ---- 69.25 UNCH 69.25 JUN23 ---- ---- ---- ---- 68.75 UNCH 68.75 33 JLY23 ---- ---- ---- ---- 68.50 UNCH 68.50 38 AUG23 ---- ---- ---- ---- 68.25 UNCH 68.25 43 SEP23 ---- ---- ---- ---- 68.00 UNCH 68.00 5 OCT23 ---- ---- ---- ---- 67.50 UNCH 67.50 10 NOV23 ---- ---- ---- ---- 67.50 UNCH 67.50 DEC23 ---- ---- ---- ---- 67.50 UNCH 67.50 JAN24 ---- ---- ---- ---- 67.50 UNCH 67.50 FEB24 ---- ---- ---- ---- 67.50 UNCH 67.50 MAR24 ---- ---- ---- ---- 67.50 UNCH 67.50 APR24 ---- ---- ---- ---- 67.50 UNCH 67.50 MAY24 ---- ---- ---- ---- 67.50 UNCH 67.50 JUN24 ---- ---- ---- ---- 69.00 UNCH 69.00 JLY24 ---- ---- ---- ---- 69.00 UNCH 69.00 AUG24 ---- ---- ---- ---- 69.00 UNCH 69.00 SEP24 ---- ---- ---- ---- 69.00 UNCH 69.00 OCT24 ---- ---- ---- ---- 69.00 UNCH 69.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 143 MGC Micro Gold Futures DEC22 1739.5 1750.9 1737.5 1740.9A 1739.9 +.3 32292 1739.6 34748 20578 FEB23 1754.1 1765.7 1752.5 1755.6 1754.8 +.2 2594 1754.6 2883 4220 APR23 1769.4 1780.3 1768.0 1770.0A 1769.9 +.1 285 1769.8 269 1635 JUN23 1786.2 1796.0 1785.4 1785.9A 1785.6 +.4 48 1785.2 58 491 AUG23 1802.8 1812.9 1800.6 1802.5B 1802.0 +.3 33 1801.7 28 72 OCT23 1824.0 1824.0 1824.0 1818.1A 1817.6 +.3 1 1817.3 2 35 DEC23 1840.5 1840.6 1840.0 1833.8A 1834.6 +.9 5 1833.7 6 60 FEB24 ---- ---- ---- ---- 1849.6 +.9 1848.7 1 APR24 ---- ---- ---- ---- 1861.1 +.9 1860.2 2 JUN24 ---- ---- ---- ---- 1871.8 +.9 1870.9 4 AUG24 ---- ---- ---- ---- 1880.3 +.9 1879.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35258 37994 27098 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures DEC22 3.5735 3.6685 3.5645 3.6215 3.6145 +.0430 3888 3.5715 3606 1681 JAN23 3.5990 3.6470 3.5990 3.6390 3.6175 +.0405 22 3.5770 17 49 FEB23 ---- ---- ---- ---- 3.6165 +.0380 3.5785 MAR23 3.5840 3.6675B 3.5840 3.6225B 3.6145 +.0385 454 3.5760 241 495 APR23 ---- ---- ---- 3.6405B 3.6170 +.0375 3.5795 3 MAY23 3.6140 3.6500 3.6095 3.6520B 3.6160 +.0370 8 3.5790 2 6 JUN23 ---- ---- ---- ---- 3.6180 +.0365 3.5815 1 JLY23 ---- 3.6600B ---- 3.6600B 3.6155 +.0355 3.5800 AUG23 ---- ---- ---- ---- 3.6175 +.0340 3.5835 SEP23 ---- ---- ---- 3.6335B 3.6145 +.0335 3.5810 OCT23 ---- ---- ---- ---- 3.6185 +.0320 3.5865 NOV23 ---- ---- ---- ---- 3.6185 +.0325 3.5860 DEC23 ---- ---- ---- ---- 3.6115 +.0330 3.5785 1 2 JAN24 ---- ---- ---- ---- 3.6170 +.0330 3.5840 FEB24 ---- ---- ---- ---- 3.6160 +.0335 3.5825 MAR24 ---- ---- ---- ---- 3.6075 +.0335 3.5740 APR24 ---- ---- ---- ---- 3.6070 +.0335 3.5735 MAY24 ---- ---- ---- ---- 3.6060 +.0335 3.5725 JUN24 ---- ---- ---- ---- 3.6085 +.0335 3.5750 JLY24 ---- ---- ---- ---- 3.6030 +.0335 3.5695 AUG24 ---- ---- ---- ---- 3.6010 +.0335 3.5675 SEP24 ---- ---- ---- ---- 3.6000 +.0335 3.5665 OCT24 ---- ---- ---- ---- 3.6000 +.0335 3.5665 DEC24 ---- ---- ---- ---- 3.6050 +.0335 3.5715 MAR25 ---- ---- ---- ---- 3.6250 +.0335 3.5915 MAY25 ---- ---- ---- ---- 3.6395 +.0335 3.6060 JLY25 ---- ---- ---- ---- 3.6545 +.0335 3.6210 SEP25 ---- ---- ---- ---- 3.6695 +.0335 3.6360 DEC25 ---- ---- ---- ---- 3.6920 +.0335 3.6585 MAR26 ---- ---- ---- ---- 3.7085 +.0335 3.6750 MAY26 ---- ---- ---- ---- 3.7215 +.0335 3.6880 JLY26 ---- ---- ---- ---- 3.7220 +.0335 3.6885 SEP26 ---- ---- ---- ---- 3.7345 +.0335 3.7010 DEC26 ---- ---- ---- ---- 3.7470 +.0335 3.7135 MAR27 ---- ---- ---- ---- 3.7445 +.0335 3.7110 MAY27 ---- ---- ---- ---- 3.7420 +.0335 3.7085 JLY27 ---- ---- ---- ---- 3.7395 +.0335 3.7060 SEP27 ---- ---- ---- ---- 3.7370 +.0335 3.7035 DEC27 ---- ---- ---- ---- 3.7495 +.0335 3.7160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4372 3867 2237 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 78.62 -.07 78.69 407 DEC22 ---- ---- ---- ---- 115.00 UNCH 115.00 407 JAN23 ---- ---- ---- ---- 100.00 UNCH 100.00 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 1724 QC E-mini Copper Futures DEC22 3.5800 3.6660 3.5760A 3.6200A 3.6140 +.0420 103 3.5720 89 394 JAN23 3.5880 3.6500 3.5880 3.6640B 3.6180 +.0400 4 3.5780 1 18 FEB23 ---- ---- ---- 3.6380B 3.6160 +.0380 3.5780 2 5 MAR23 3.6120 3.6660 3.5900 3.6220B 3.6140 +.0380 55 3.5760 50 127 APR23 ---- ---- ---- ---- 3.6180 +.0380 3.5800 MAY23 ---- ---- ---- ---- 3.6160 +.0360 3.5800 JUN23 ---- ---- ---- ---- 3.6180 +.0360 3.5820 JLY23 ---- ---- ---- ---- 3.6160 +.0360 3.5800 AUG23 ---- ---- ---- ---- 3.6180 +.0340 3.5840 SEP23 ---- ---- ---- ---- 3.6140 +.0320 3.5820 OCT23 ---- ---- ---- ---- 3.6180 +.0320 3.5860 NOV23 ---- ---- ---- ---- 3.6180 +.0320 3.5860 DEC23 ---- ---- ---- ---- 3.6120 +.0340 3.5780 JAN24 ---- ---- ---- ---- 3.6180 +.0340 3.5840 FEB24 ---- ---- ---- ---- 3.6160 +.0340 3.5820 MAR24 ---- ---- ---- ---- 3.6080 +.0340 3.5740 APR24 ---- ---- ---- ---- 3.6080 +.0340 3.5740 MAY24 ---- ---- ---- ---- 3.6060 +.0340 3.5720 JUN24 ---- ---- ---- ---- 3.6080 +.0320 3.5760 JLY24 ---- ---- ---- ---- 3.6040 +.0340 3.5700 AUG24 ---- ---- ---- ---- 3.6020 +.0340 3.5680 SEP24 ---- ---- ---- ---- 3.6000 +.0340 3.5660 OCT24 ---- ---- ---- ---- 3.6000 +.0340 3.5660 DEC24 ---- ---- ---- ---- 3.6060 +.0340 3.5720 MAR25 ---- ---- ---- ---- 3.6260 +.0340 3.5920 MAY25 ---- ---- ---- ---- 3.6400 +.0340 3.6060 JLY25 ---- ---- ---- ---- 3.6540 +.0320 3.6220 SEP25 ---- ---- ---- ---- 3.6700 +.0340 3.6360 DEC25 ---- ---- ---- ---- 3.6920 +.0340 3.6580 MAR26 ---- ---- ---- ---- 3.7080 +.0320 3.6760 MAY26 ---- ---- ---- ---- 3.7220 +.0340 3.6880 JLY26 ---- ---- ---- ---- 3.7220 +.0340 3.6880 SEP26 ---- ---- ---- ---- 3.7340 +.0320 3.7020 DEC26 ---- ---- ---- ---- 3.7480 +.0340 3.7140 MAR27 ---- ---- ---- ---- 3.7440 +.0320 3.7120 MAY27 ---- ---- ---- ---- 3.7420 +.0340 3.7080 JLY27 ---- ---- ---- ---- 3.7400 +.0340 3.7060 SEP27 ---- ---- ---- ---- 3.7380 +.0340 3.7040 TOTAL EST.VOL VOLUME OPEN INT TOTAL 162 142 544 QI E-Mini Silver Futures DEC22 20.9000 21.3625B 20.9000 21.1125 21.0490 +.1770 163 20.8720 136 223 JAN23 21.1500 21.1875B 21.0500 21.1875B 21.1300 +.1780 3 20.9520 4 19 MAR23 21.2125 21.5375B 21.1500 21.2750B 21.2290 +.1670 35 21.0620 25 139 MAY23 21.3000 21.3000 21.3000 21.3875B 21.3680 +.1530 3 21.2150 2 7 JLY23 21.6250 21.6250 21.6250 21.5375A 21.5240 +.1550 4 21.3690 6 13 SEP23 ---- ---- ---- 21.7625B 21.7150 +.1440 21.5710 3 DEC23 ---- ---- ---- 22.0625B 21.9730 +.1440 21.8290 1 JAN24 ---- ---- ---- 21.9625B 22.0080 +.1440 21.8640 MAR24 ---- ---- ---- ---- 22.2040 +.1440 22.0600 MAY24 ---- ---- ---- ---- 22.3540 +.1440 22.2100 JLY24 ---- ---- ---- ---- 22.3940 +.1440 22.2500 SEP24 ---- ---- ---- 22.4625B 22.5390 +.1440 22.3950 TOTAL EST.VOL VOLUME OPEN INT TOTAL 208 173 405 QO E-Mini Gold Futures DEC22 1740.25 1750.75B 1737.75A 1740.75 1739.90 +.30 1145 1739.60 1266 1015 FEB23 1757.50 1764.25 1753.25 1754.75A 1754.80 +.20 72 1754.60 41 564 APR23 1775.75 1778.25 1769.50 1767.75A 1769.90 +.10 17 1769.80 23 79 JUN23 ---- ---- ---- 1796.25B 1785.60 +.40 4 1785.20 4 29 AUG23 ---- ---- ---- 1812.50B 1802.00 +.30 1 1801.70 15 28 OCT23 ---- ---- ---- 1828.00B 1817.60 +.30 1817.30 2 5 DEC23 ---- ---- ---- 1844.25B 1834.60 +.90 1833.70 1 19 FEB24 ---- ---- ---- ---- 1849.60 +.90 1848.70 APR24 ---- ---- ---- ---- 1861.10 +.90 1860.20 JUN24 ---- ---- ---- ---- 1871.80 +.90 1870.90 AUG24 ---- ---- ---- ---- 1880.30 +.90 1879.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1239 1352 1739 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 405.90 UNCH 405.90 DEC22 ---- ---- 404.30A 404.30A 406.80 UNCH 406.80 157 JAN23 ---- ---- ---- ---- 407.70 UNCH 407.70 FEB23 ---- ---- ---- 404.75A 406.80 UNCH 406.80 APR23 ---- ---- ---- ---- 409.20 UNCH 409.20 JUN23 ---- ---- ---- ---- 409.20 UNCH 409.20 342 AUG23 ---- ---- ---- ---- 409.85 UNCH 409.85 OCT23 ---- ---- ---- ---- 410.50 UNCH 410.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 499 SGU Shanghai Gold (USD) Futures NOV22 ---- ---- ---- ---- 1755.90 -17.00 1772.90 DEC22 1760.70 1760.70 1759.00A 1759.00A 1760.20 -17.00 6 1777.20 199 JAN23 ---- ---- ---- ---- 1764.50 -17.00 1781.50 FEB23 ---- ---- ---- 1767.70A 1759.30 -17.00 1776.30 APR23 ---- ---- ---- ---- 1760.60 -17.00 1777.60 JUN23 ---- ---- ---- ---- 1770.00 -17.00 1787.00 342 AUG23 ---- ---- ---- ---- 1770.60 -17.00 1787.60 OCT23 ---- ---- ---- ---- 1771.20 -17.00 1788.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 541 SI Silver Futures NOV22 21.075 21.095 20.955 21.090A 21.034 +.185 70 20.849 58 88 DEC22 20.860 21.370 20.860 21.105 21.049 +.177 56689 20.872 49274 42963 JAN23 20.975 21.435 20.975 21.175A 21.130 +.178 544 20.952 292 1385 MAR23 21.050 21.555 21.050 21.275 21.229 +.167 22857 21.062 14221 82559 MAY23 21.495 21.655 21.280A 21.420B 21.368 +.153 759 21.215 349 5180 JLY23 21.600 21.775B 21.475 21.575A 21.524 +.155 312 21.369 200 1553 SEP23 ---- ---- ---- 21.950B 21.715 +.144 33 21.571 78 975 DEC23 22.135 22.135 22.005 22.045B 21.973 +.144 55 21.829 14 369 JAN24 ---- ---- ---- 22.090B 22.008 +.144 21.864 MAR24 ---- ---- ---- 22.215B 22.204 +.144 22.060 5 MAY24 ---- ---- ---- ---- 22.354 +.144 22.210 JLY24 ---- ---- ---- 22.295B 22.394 +.144 22.250 4 SEP24 ---- ---- ---- 22.460B 22.539 +.144 22.395 DEC24 ---- ---- ---- 22.970B 22.826 +.144 22.682 9 JLY25 ---- ---- ---- ---- 22.989 +.144 22.845 DEC25 ---- ---- ---- ---- 23.101 +.144 22.957 JLY26 ---- ---- ---- ---- 23.892 +.144 23.748 5 DEC26 ---- ---- ---- ---- 23.994 +.144 23.850 JLY27 ---- ---- ---- ---- 24.102 +.144 23.958 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81319 64486 135095 SIL Micro Silver Futures NOV22 21.140 21.140 21.140 20.935A 21.034 +.185 1 20.849 145 DEC22 20.865 21.370 20.860 21.105 21.049 +.177 6533 20.872 5878 5807 JAN23 20.970 21.440B 20.970 21.170B 21.130 +.178 389 20.952 235 1354 MAR23 21.080 21.550B 21.080 21.275B 21.229 +.167 919 21.062 426 1102 MAY23 21.450 21.545 21.450 21.290A 21.368 +.153 6 21.215 9 107 JLY23 21.790 21.790 21.790 21.485A 21.524 +.155 2 21.369 2 31 SEP23 ---- ---- ---- 21.930B 21.715 +.144 21.571 1 7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7850 6551 8553 SIT SILVER TAS FUTURES DEC22 .000 .000 .000 .000 .000 UNCH 1200 .000 MAR23 .000 .000 -.004 -.004 .000 UNCH 1076 .000 MAY23 .001 .001 .001 .001 .000 UNCH 5 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2281 SSP NOV 22 LONDON SPOT SILVER 25 ---- ---- ---- ---- 21.020 +.180 20.840 29 ---- ---- ---- ---- 21.020 +.180 20.840 30 ---- ---- ---- ---- 21.021 +.179 20.842 SSP DEC 22 LONDON SPOT SILVER 01 ---- ---- ---- ---- 21.021 +.179 20.842 02 ---- ---- ---- ---- 21.021 +.179 20.842 05 ---- ---- ---- ---- 21.021 +.179 20.842 06 ---- ---- ---- ---- 21.021 +.179 20.842 07 ---- ---- ---- ---- 21.021 +.179 20.842 08 ---- ---- ---- ---- 21.021 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 92.59B ---- 92.59B 91.45 -.09 91.54 610 DEC22 ---- 95.99B 92.69A 95.99B 93.76 -1.46 95.22 1070 JAN23 ---- ---- ---- ---- 92.65 -1.87 94.52 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1990 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.40 -.10 50.50 600 MAR23 ---- ---- ---- ---- 50.80 -.05 50.85 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1739.9 +.3 1739.6 FEB23 ---- ---- ---- ---- 1754.8 +.2 1754.6 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.6145 +.0430 3.5715 MAR23 ---- ---- ---- ---- 3.6145 +.0385 3.5760 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 21.049 +.177 20.872 MAR23 ---- ---- ---- ---- 21.229 +.167 21.062 ZNC ZINC Futures NOV22 ---- ---- ---- ---- 2297.0 UNCH 2297.0 DEC22 ---- ---- ---- ---- 2297.0 UNCH 2297.0 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 AX DEC22 Aluminum Option CALL 1625 ---- ---- ---- ---- 812.50 +49.00 763.50 1650 ---- ---- ---- ---- 787.50 +49.00 738.50 1675 ---- ---- ---- ---- 762.50 +49.00 713.50 1700 ---- ---- ---- ---- 737.50 +49.00 688.50 1725 ---- ---- ---- ---- 712.50 +49.00 663.50 1750 ---- ---- ---- ---- 687.50 +49.00 638.50 1775 ---- ---- ---- ---- 662.50 +49.00 613.50 1800 ---- ---- ---- ---- 637.50 +49.00 588.50 1825 ---- ---- ---- ---- 612.50 +49.00 563.50 1850 ---- ---- ---- ---- 587.50 +49.00 538.50 1875 ---- ---- ---- ---- 562.50 +49.00 513.50 1900 ---- ---- ---- ---- 537.50 +49.00 488.50 1925 ---- ---- ---- ---- 512.50 +49.00 463.50 1950 ---- ---- ---- ---- 487.50 +49.00 438.50 1975 ---- ---- ---- ---- 462.50 +49.00 413.50 2000 ---- ---- ---- ---- 437.50 +49.00 388.50 2025 ---- ---- ---- ---- 412.50 +49.00 363.50 2050 ---- ---- ---- ---- 387.50 +49.00 338.50 2075 ---- ---- ---- ---- 362.50 +49.00 313.50 2100 ---- ---- ---- ---- 337.50 +49.00 288.50 2125 ---- ---- ---- ---- 312.50 +49.00 263.50 2150 ---- ---- ---- ---- 287.50 +49.00 238.50 2175 ---- ---- ---- ---- 262.50 +49.00 213.50 2200 ---- ---- ---- ---- 237.50 +49.00 188.50 2225 ---- ---- ---- ---- 212.50 +49.00 163.50 2 2250 ---- ---- ---- ---- 187.50 +49.00 138.50 2275 ---- ---- ---- ---- 162.50 +48.75 113.75 2300 ---- ---- ---- ---- 137.50 +48.00 89.50 1 2325 ---- ---- ---- ---- 112.50 +45.75 66.75 2350 ---- ---- ---- ---- 87.50 +41.50 46.00 1 2375 ---- ---- ---- ---- 62.50 +33.50 29.00 2400 ---- ---- ---- ---- 37.50 +20.75 16.75 2425 ---- ---- 3.50A 3.50A 12.50 +3.00 9.50 10 2450 ---- ---- 2.00A 2.00A .00 -5.25 5.25 76 2475 ---- ---- 1.50A 1.50A .00 -2.75 2.75 3 2500 ---- ---- ---- ---- .00 -1.50 1.50 149 2525 ---- ---- ---- ---- .00 -.75 .75 2 2550 ---- ---- ---- ---- .00 -.50 .50 80 2575 ---- ---- ---- ---- .00 -.25 .25 2600 ---- ---- ---- ---- .00 -.25 .25 2625 ---- ---- ---- ---- .00 -.25 .25 2650 ---- ---- ---- ---- .00 -.25 .25 2675 ---- ---- ---- ---- .00 -.25 .25 2700 ---- ---- ---- ---- .00 -.25 .25 10 2725 ---- ---- ---- ---- .00 -.25 .25 2750 ---- ---- ---- ---- .00 -.25 .25 50 2775 ---- ---- ---- ---- .00 -.25 .25 100 2800 ---- ---- ---- ---- .00 -.25 .25 50 2825 ---- ---- ---- ---- .00 -.25 .25 2850 ---- ---- ---- ---- .00 -.25 .25 2875 ---- ---- ---- ---- .00 -.25 .25 2900 ---- ---- ---- ---- .00 -.25 .25 2925 ---- ---- ---- ---- .00 -.25 .25 2950 ---- ---- ---- ---- .00 -.25 .25 2975 ---- ---- ---- ---- .00 -.25 .25 3000 ---- ---- ---- ---- .00 -.25 .25 3025 ---- ---- ---- ---- .00 -.25 .25 3050 ---- ---- ---- ---- .00 -.25 .25 3075 ---- ---- ---- ---- .00 -.25 .25 3100 ---- ---- ---- ---- .00 -.25 .25 3125 ---- ---- ---- ---- .00 -.25 .25 3150 ---- ---- ---- ---- .00 -.25 .25 3175 ---- ---- ---- ---- .00 -.25 .25 3200 ---- ---- ---- ---- .00 -.25 .25 3225 ---- ---- ---- ---- .00 -.25 .25 3250 ---- ---- ---- ---- .00 -.25 .25 3275 ---- ---- ---- ---- .00 -.25 .25 3300 ---- ---- ---- ---- .00 -.25 .25 3325 ---- ---- ---- ---- .00 -.25 .25 3350 ---- ---- ---- ---- .00 -.25 .25 3375 ---- ---- ---- ---- .00 -.25 .25 3400 ---- ---- ---- ---- .00 -.25 .25 3425 ---- ---- ---- ---- .00 -.25 .25 3450 ---- ---- ---- ---- .00 -.25 .25 3475 ---- ---- ---- ---- .00 -.25 .25 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 794.25 +49.00 745.25 1675 ---- ---- ---- ---- 769.25 +49.00 720.25 1700 ---- ---- ---- ---- 744.25 +49.00 695.25 1725 ---- ---- ---- ---- 719.25 +49.00 670.25 1750 ---- ---- ---- ---- 694.25 +48.75 645.50 1775 ---- ---- ---- ---- 669.25 +48.75 620.50 1800 ---- ---- ---- ---- 644.25 +48.50 595.75 1825 ---- ---- ---- ---- 619.50 +48.50 571.00 1850 ---- ---- ---- ---- 594.75 +48.25 546.50 1875 ---- ---- ---- ---- 570.00 +48.00 522.00 1900 ---- ---- ---- ---- 545.25 +47.75 497.50 1925 ---- ---- ---- ---- 520.75 +47.50 473.25 1950 ---- ---- ---- ---- 496.50 +47.50 449.00 1975 ---- ---- ---- ---- 472.25 +47.25 425.00 2000 ---- ---- ---- ---- 448.25 +47.00 401.25 2025 ---- ---- ---- ---- 424.25 +46.50 377.75 2050 ---- ---- ---- ---- 400.75 +46.25 354.50 2075 ---- ---- ---- ---- 377.25 +45.75 331.50 2100 ---- ---- ---- ---- 354.25 +45.25 309.00 2125 ---- ---- ---- ---- 331.50 +44.50 287.00 2150 ---- ---- ---- ---- 309.00 +43.50 265.50 2175 ---- ---- ---- ---- 287.25 +42.50 244.75 2200 ---- ---- ---- ---- 266.00 +41.25 224.75 2225 ---- ---- ---- ---- 245.25 +40.00 205.25 2250 ---- ---- ---- ---- 225.25 +38.25 187.00 2 2275 ---- ---- ---- ---- 206.00 +36.50 169.50 2300 ---- ---- ---- ---- 187.75 +34.75 153.00 2325 ---- 171.50B ---- 171.50B 170.25 +32.50 137.75 2350 ---- 155.00B ---- 155.00B 154.00 +30.50 123.50 2 2375 ---- 139.00B ---- 139.00B 138.75 +28.50 110.25 2400 ---- 124.50B ---- 124.50B 124.50 +26.25 98.25 2425 ---- 110.75B ---- 110.75B 111.50 +24.25 87.25 2 2450 ---- 98.75B ---- 98.50B 99.50 +22.00 77.50 2475 ---- 88.00B ---- 88.00B 88.75 +20.25 68.50 2500 ---- 78.25B ---- 78.25B 78.75 +18.25 60.50 2525 ---- 69.50B 52.75A 52.75A 70.00 +16.50 53.50 2550 ---- 61.50B 46.75A 46.75A 62.00 +14.75 47.25 2575 ---- 54.50B 41.50A 41.50A 54.75 +13.00 41.75 2600 ---- 48.25B ---- 48.25B 48.50 +11.50 37.00 2625 ---- 42.50B ---- 42.50B 43.00 +10.50 32.50 2650 ---- 37.75B ---- 37.75B 38.00 +9.25 28.75 2675 ---- 33.50B ---- 33.25B 33.75 +8.25 25.50 2700 ---- 29.50B ---- 29.50B 29.75 +7.00 22.75 2725 ---- 26.25B ---- 26.25B 26.50 +6.25 20.25 2750 ---- 23.25B ---- 23.25B 23.50 +5.50 18.00 2775 ---- 20.75B ---- 20.75B 21.00 +5.00 16.00 2800 ---- 18.50B ---- 18.25B 18.75 +4.50 14.25 2825 ---- 16.50B ---- 16.50B 16.75 +4.00 12.75 2850 ---- 14.75B ---- 14.50B 15.00 +3.50 11.50 2875 ---- 13.00B ---- 13.00B 13.25 +3.00 10.25 2900 ---- 11.75B ---- 11.75B 12.00 +2.75 9.25 2925 ---- 10.50B ---- 10.50B 10.75 +2.50 8.25 2950 ---- 9.50B ---- 9.50B 9.75 +2.25 7.50 2975 ---- 8.50B ---- 8.50B 8.75 +2.00 6.75 3000 ---- 7.75B ---- 7.50B 8.00 +1.75 6.25 3025 ---- 5.75B ---- 5.75B 7.25 +1.75 5.50 3050 ---- ---- ---- ---- 6.50 +1.50 5.00 3075 ---- ---- ---- ---- 5.75 +1.00 4.75 3100 ---- ---- ---- ---- 5.25 +1.00 4.25 3125 ---- ---- ---- ---- 4.75 +1.00 3.75 3150 ---- ---- ---- ---- 4.50 +1.00 3.50 3175 ---- ---- ---- ---- 4.00 +.75 3.25 3200 ---- ---- ---- ---- 3.75 +.75 3.00 3225 ---- ---- ---- ---- 3.50 +.75 2.75 3250 ---- ---- ---- ---- 3.00 +.50 2.50 3275 ---- ---- ---- ---- 2.75 +.50 2.25 3300 ---- ---- ---- ---- 2.75 +.50 2.25 3325 ---- ---- ---- ---- 2.50 +.50 2.00 3350 ---- ---- ---- ---- 2.25 +.50 1.75 3375 ---- ---- ---- ---- 2.00 +.25 1.75 3400 ---- ---- ---- ---- 2.00 +.50 1.50 3425 ---- ---- ---- ---- 1.75 +.25 1.50 3450 ---- ---- ---- ---- 1.75 +.25 1.50 3475 ---- ---- ---- ---- 1.50 +.25 1.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 540 AX DEC22 Aluminum Option PUT 1625 ---- ---- ---- ---- .00 -.25 .25 1650 ---- ---- ---- ---- .00 -.25 .25 1675 ---- ---- ---- ---- .00 -.25 .25 1700 ---- ---- ---- ---- .00 -.25 .25 1725 ---- ---- ---- ---- .00 -.25 .25 1750 ---- ---- ---- ---- .00 -.25 .25 1775 ---- ---- ---- ---- .00 -.25 .25 1800 ---- ---- ---- ---- .00 -.25 .25 1825 ---- ---- ---- ---- .00 -.25 .25 1850 ---- ---- ---- ---- .00 -.25 .25 1875 ---- ---- ---- ---- .00 -.25 .25 1900 ---- ---- ---- ---- .00 -.25 .25 1925 ---- ---- ---- ---- .00 -.25 .25 1950 ---- ---- ---- ---- .00 -.25 .25 1975 ---- ---- ---- ---- .00 -.25 .25 2000 ---- ---- ---- ---- .00 -.25 .25 2025 ---- ---- ---- ---- .00 -.25 .25 2050 ---- ---- ---- ---- .00 -.25 .25 2075 ---- ---- ---- ---- .00 -.25 .25 2100 ---- ---- ---- ---- .00 -.25 .25 2125 ---- ---- ---- ---- .00 -.25 .25 2150 ---- ---- ---- ---- .00 -.25 .25 2175 ---- ---- ---- ---- .00 -.25 .25 2200 ---- ---- ---- ---- .00 -.25 .25 2225 ---- ---- ---- ---- .00 -.25 .25 2250 ---- ---- ---- ---- .00 -.25 .25 2275 ---- ---- ---- ---- .00 -.50 .50 2300 ---- ---- ---- ---- .00 -1.25 1.25 2 2325 ---- ---- 2.25A 2.25A .00 -3.50 3.50 3 2350 ---- ---- 4.75A 4.75A .00 -7.75 7.75 2375 ---- ---- 12.50A 12.50A .00 -15.75 15.75 3 5 2400 ---- ---- 28.25A 28.25A .00 -28.50 28.50 3 2425 ---- ---- ---- ---- .00 -46.25 46.25 2450 ---- ---- ---- ---- 12.50 -54.50 67.00 2475 ---- ---- ---- ---- 37.50 -52.00 89.50 2 2500 ---- ---- ---- ---- 62.50 -50.75 113.25 2525 ---- ---- ---- ---- 87.50 -50.00 137.50 2550 ---- ---- ---- ---- 112.50 -49.75 162.25 2575 ---- ---- ---- ---- 137.50 -49.50 187.00 2600 ---- ---- ---- ---- 162.50 -49.50 212.00 2625 ---- ---- ---- ---- 187.50 -49.50 237.00 2650 ---- ---- ---- ---- 212.50 -49.50 262.00 2675 ---- ---- ---- ---- 237.50 -49.50 287.00 2700 ---- ---- ---- ---- 262.50 -49.50 312.00 2725 ---- ---- ---- ---- 287.50 -49.50 337.00 2750 ---- ---- ---- ---- 312.50 -49.50 362.00 2775 ---- ---- ---- ---- 337.50 -49.50 387.00 2800 ---- ---- ---- ---- 362.50 -49.50 412.00 2825 ---- ---- ---- ---- 387.50 -49.50 437.00 2850 ---- ---- ---- ---- 412.50 -49.50 462.00 2875 ---- ---- ---- ---- 437.50 -49.50 487.00 2900 ---- ---- ---- ---- 462.50 -49.50 512.00 2925 ---- ---- ---- ---- 487.50 -49.50 537.00 2950 ---- ---- ---- ---- 512.50 -49.50 562.00 2975 ---- ---- ---- ---- 537.50 -49.50 587.00 3000 ---- ---- ---- ---- 562.50 -49.50 612.00 3025 ---- ---- ---- ---- 587.50 -49.50 637.00 3050 ---- ---- ---- ---- 612.50 -49.50 662.00 3075 ---- ---- ---- ---- 637.50 -49.50 687.00 3100 ---- ---- ---- ---- 662.50 -49.50 712.00 3125 ---- ---- ---- ---- 687.50 -49.50 737.00 3150 ---- ---- ---- ---- 712.50 -49.50 762.00 3175 ---- ---- ---- ---- 737.50 -49.50 787.00 3200 ---- ---- ---- ---- 762.50 -49.50 812.00 3225 ---- ---- ---- ---- 787.50 -49.50 837.00 3250 ---- ---- ---- ---- 812.50 -49.50 862.00 3275 ---- ---- ---- ---- 837.50 -49.50 887.00 3300 ---- ---- ---- ---- 862.50 -49.50 912.00 3325 ---- ---- ---- ---- 887.50 -49.50 937.00 3350 ---- ---- ---- ---- 912.50 -49.50 962.00 3375 ---- ---- ---- ---- 937.50 -49.50 987.00 3400 ---- ---- ---- ---- 962.50 -49.50 1012.00 3425 ---- ---- ---- ---- 987.50 -49.50 1037.00 3450 ---- ---- ---- ---- 1012.50 -49.50 1062.00 3475 ---- ---- ---- ---- 1037.50 -49.50 1087.00 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 -.25 .50 1675 ---- ---- ---- ---- .25 -.25 .50 1700 ---- ---- ---- ---- .25 -.50 .75 1725 ---- ---- ---- ---- .50 -.25 .75 1750 ---- ---- ---- ---- .50 -.50 1.00 1775 ---- ---- ---- ---- .75 -.50 1.25 1800 ---- ---- ---- ---- 1.00 -.50 1.50 1825 ---- ---- ---- ---- 1.00 -1.00 2.00 1850 ---- ---- ---- ---- 1.50 -.75 2.25 1875 ---- ---- 2.50A 2.50A 1.75 -1.00 2.75 1900 ---- ---- 3.00A 3.00A 2.25 -1.00 3.25 1925 ---- ---- 3.50A 3.50A 2.75 -1.25 4.00 1950 ---- ---- 4.00A 4.00A 3.25 -1.50 4.75 1975 ---- ---- 4.75A 4.75A 4.00 -1.75 5.75 2000 ---- ---- 5.50A 5.50A 5.00 -2.00 7.00 2025 ---- ---- 6.50A 6.50A 6.00 -2.50 8.50 2050 ---- ---- 7.75A 7.75A 7.50 -2.75 10.25 2075 ---- ---- 9.25A 9.25A 9.00 -3.25 12.25 2100 ---- ---- 11.00A 11.00A 10.75 -4.00 14.75 2125 ---- ---- 13.00A 13.00A 13.00 -4.75 17.75 2150 ---- ---- 15.75A 15.75A 15.75 -5.25 21.00 2175 ---- ---- 18.75A 18.75A 18.75 -6.50 25.25 2 2200 ---- ---- 22.50A 22.50A 22.25 -7.75 30.00 2225 ---- ---- 26.75A 26.75A 26.50 -9.25 35.75 2250 ---- ---- 31.50A 31.50A 31.50 -10.75 42.25 2 2275 ---- ---- 37.25A 37.25A 37.25 -12.25 49.50 2300 ---- ---- 44.00A 44.00A 43.75 -14.25 58.00 2325 ---- ---- 51.50A 51.50A 51.50 -16.00 67.50 2350 ---- ---- 60.00A 60.00A 60.00 -18.25 78.25 2375 ---- 90.50B 69.25A 69.25A 69.75 -20.25 90.00 2400 ---- 103.75B 79.50A 79.50A 80.50 -22.50 103.00 2425 ---- 118.25B 91.00A 117.75B 92.25 -24.75 117.00 2450 ---- 134.00B 103.75A 103.75A 105.25 -26.75 132.00 2475 ---- ---- 120.00A 120.00A 119.25 -28.75 148.00 2500 ---- ---- 135.00A 135.00A 134.25 -30.75 165.00 2525 ---- ---- ---- ---- 150.50 -32.50 183.00 2 2550 ---- ---- ---- ---- 167.25 -34.25 201.50 2575 ---- ---- ---- ---- 185.25 -35.75 221.00 2600 ---- ---- ---- ---- 203.75 -37.25 241.00 2625 ---- ---- ---- ---- 223.25 -38.50 261.75 2650 ---- ---- ---- ---- 243.25 -39.50 282.75 2675 ---- ---- ---- ---- 263.75 -40.75 304.50 2700 ---- ---- ---- ---- 284.75 -41.75 326.50 2725 ---- ---- ---- ---- 306.50 -42.50 349.00 2750 ---- ---- ---- ---- 328.50 -43.25 371.75 2775 ---- ---- ---- ---- 350.75 -44.00 394.75 2800 ---- ---- ---- ---- 373.50 -44.50 418.00 2825 ---- ---- ---- ---- 396.25 -45.00 441.25 2850 ---- ---- ---- ---- 419.50 -45.50 465.00 2875 ---- ---- ---- ---- 443.00 -45.75 488.75 2900 ---- ---- ---- ---- 466.50 -46.25 512.75 2925 ---- ---- ---- ---- 490.25 -46.50 536.75 2950 ---- ---- ---- ---- 514.25 -46.75 561.00 2975 ---- ---- ---- ---- 538.25 -47.00 585.25 3000 ---- ---- ---- ---- 562.25 -47.25 609.50 3025 ---- ---- ---- ---- 586.50 -47.25 633.75 3050 ---- ---- ---- ---- 610.75 -47.50 658.25 3075 ---- ---- ---- ---- 635.25 -47.50 682.75 3100 ---- ---- ---- ---- 659.50 -48.00 707.50 3125 ---- ---- ---- ---- 684.00 -48.00 732.00 3150 ---- ---- ---- ---- 708.75 -48.00 756.75 3175 ---- ---- ---- ---- 733.25 -48.25 781.50 3200 ---- ---- ---- ---- 758.00 -48.25 806.25 3225 ---- ---- ---- ---- 782.50 -48.50 831.00 3250 ---- ---- ---- ---- 807.25 -48.50 855.75 3275 ---- ---- ---- ---- 832.00 -48.50 880.50 3300 ---- ---- ---- ---- 856.75 -48.75 905.50 3325 ---- ---- ---- ---- 881.75 -48.50 930.25 3350 ---- ---- ---- ---- 906.50 -48.75 955.25 3375 ---- ---- ---- ---- 931.25 -48.75 980.00 3400 ---- ---- ---- ---- 956.25 -48.75 1005.00 3425 ---- ---- ---- ---- 981.25 -48.75 1030.00 3450 ---- ---- ---- ---- 1006.00 -48.75 1054.75 3475 ---- ---- ---- ---- 1031.00 -48.75 1079.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 21 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- 268.90B 258.20A 268.90B 259.80 +.20 259.60 1500 ---- 265.40B 253.00A 265.40B 254.80 +.20 254.60 1505 ---- 258.90B 248.20A 258.90B 249.80 +.20 249.60 1510 ---- 253.90B 243.20A 253.90B 244.80 +.20 244.60 1515 ---- 248.90B 238.40A 248.90B 239.80 +.20 239.60 1520 ---- 243.90B 233.20A 243.90B 234.80 +.20 234.60 1525 ---- 240.40B 227.80A 240.40B 229.80 +.20 229.60 1530 ---- 233.90B 223.20A 233.90B 224.80 +.20 224.60 1535 ---- 228.90B 218.20A 228.90B 219.80 +.20 219.60 1540 ---- 223.90B 213.30A 223.90B 214.80 +.20 214.60 1545 ---- 218.90B 208.30A 218.90B 209.80 +.20 209.60 1550 ---- 215.40B 202.80A 215.40B 204.80 +.20 204.60 1555 ---- 208.90B 198.30A 208.90B 199.80 +.20 199.60 1560 ---- 203.70B 193.40A 203.70B 194.80 +.10 194.70 1565 ---- 198.70B 188.30A 198.70B 189.80 +.10 189.70 1570 ---- 194.00B 183.30A 194.00B 184.80 +.10 184.70 1575 ---- 190.40B 177.80A 190.40B 179.80 +.10 179.70 1580 ---- 184.00B 173.30A 184.00B 174.80 +.10 174.70 1585 ---- 179.00B 168.30A 179.00B 169.80 +.10 169.70 1590 ---- 174.00B 163.30A 174.00B 164.80 +.10 164.70 1595 ---- 169.00B 158.40A 169.00B 159.80 UNCH 159.80 1600 ---- 165.50B 152.90A 165.50B 154.90 +.10 154.80 14 1605 ---- 159.10B 148.40A 159.10B 149.90 +.10 149.80 1610 ---- 154.00B 143.30A 154.00B 144.90 UNCH 144.90 1615 ---- 149.20B 138.30A 149.20B 139.90 UNCH 139.90 1620 ---- 144.00B 133.40A 144.00B 135.00 +.10 134.90 1625 ---- 140.60B 128.00A 140.60B 130.00 UNCH 130.00 1630 ---- 134.30B 123.40A 134.30B 125.00 -.10 125.10 1635 ---- 129.40B 118.40A 129.40B 120.10 UNCH 120.10 1640 ---- 124.40B 113.50A 124.40B 115.20 UNCH 115.20 1645 ---- 119.40B 108.60A 119.40B 110.20 -.10 110.30 1650 ---- 115.90B 103.30A 115.90B 105.30 -.10 105.40 1655 ---- 109.60B 98.80A 109.60B 100.40 -.10 100.50 1660 ---- 104.70B 93.90A 104.70B 95.50 -.20 95.70 1665 ---- 99.80B 88.90A 99.80B 90.60 -.20 90.80 1670 ---- 94.90B 84.10A 94.90B 85.80 -.20 86.00 1675 ---- 91.40B 78.90A 91.40B 80.90 -.40 81.30 1680 ---- 86.50B 74.10A 86.50B 76.10 -.40 76.50 1685 ---- 81.70B 69.40A 81.70B 71.40 -.40 71.80 1690 ---- 76.90B 64.70A 76.90B 66.60 -.60 67.20 1695 ---- 72.20B 60.00A 72.20B 62.00 -.60 62.60 1700 ---- 67.50B 55.50A 67.50B 57.40 -.70 58.10 2 1705 ---- 62.90B 51.00A 62.90B 52.90 -.80 53.70 1710 ---- 58.30B 46.60A 58.30B 48.40 -.90 49.30 10 1715 ---- 53.80B 42.40A 53.80B 44.10 -1.10 45.20 1720 ---- 49.50B 38.30A 49.50B 39.90 -1.20 41.10 1725 ---- 45.20B 34.40A 45.20B 35.90 -1.30 37.20 1730 ---- 41.10B 30.70A 41.10B 32.10 -1.40 33.50 1 1 1735 ---- 37.20B 27.10A 37.20B 28.40 -1.60 30.00 1740 ---- 33.40B 23.80A 33.40B 25.00 -1.70 26.70 1745 ---- 29.80B 20.80A 29.80B 21.80 -1.80 23.60 2 1750 ---- 26.40B 18.00A 26.40B 18.90 -1.80 20.70 1 3 1755 ---- 23.30B 15.40A 23.30B 16.20 -1.90 18.10 6 1760 ---- 20.40B 13.20A 20.40B 13.80 -1.90 15.70 6 1765 ---- 17.80B 11.10A 17.80B 11.70 -1.90 13.60 3 1770 ---- 15.40B 9.40A 15.40B 9.80 -1.90 11.70 1775 ---- 13.20B 7.80A 13.20B 8.20 -1.80 10.00 5 1780 ---- 11.30B 6.50A 11.30B 6.80 -1.70 8.50 5 1785 6.00 9.60B 5.40A 6.20B 5.60 -1.50 5 7.10 40 1790 6.60 8.10B 4.40A 5.50B 4.60 -1.40 20 6.00 1795 ---- 6.80B 3.60A 6.80B 3.80 -1.30 5.10 1 1 1800 ---- 5.60B 3.00A 5.60B 3.10 -1.10 4.20 13 19 1805 ---- 4.70B 2.50A 4.70B 2.50 -1.00 3.50 14 25 1810 ---- 3.80B 2.00A 3.80B 2.10 -.90 3.00 3 5 1815 ---- 3.20B 1.70A 3.20B 1.70 -.80 2.50 25 1820 ---- 2.60B 1.40A 2.60B 1.40 -.70 2.10 1 13 1825 ---- 2.10B 1.20A 2.10B 1.10 -.60 1.70 8 1830 ---- 1.70B 1.00A 1.70B .90 -.60 1.50 15 1835 ---- 1.40B .80A 1.40B .80 -.40 1 1.20 11 1840 ---- 1.20B .70A 1.20B .60 -.50 1.10 1 13 1845 ---- 1.00B .60A 1.00B .50 -.40 .90 6 1850 ---- ---- .50A .50A .40 -.40 .80 11 1855 ---- ---- .50A .50A .30 -.40 .70 1860 ---- ---- .40A .40A .30 -.30 .60 1 1865 ---- ---- .40A .40A .20 -.30 .50 1870 ---- ---- .30A .30A .20 -.30 .50 1875 ---- ---- .30A .30A .10 -.30 .40 1880 ---- ---- .30A .30A .10 -.30 .40 1885 ---- ---- .20A .20A .10 -.20 .30 1890 ---- ---- .20A .20A .10 -.20 .30 1895 ---- ---- .20A .20A .10 -.20 .30 1900 ---- ---- .20A .20A .10 -.20 .30 1905 ---- ---- ---- ---- .10 -.10 .20 1910 ---- ---- ---- ---- .10 -.10 .20 2 1915 ---- ---- ---- ---- .10 -.10 50 .20 1920 ---- ---- ---- ---- .10 -.10 .20 1925 ---- ---- ---- ---- .10 -.10 .20 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 5 1940 ---- ---- ---- ---- .10 UNCH .10 5 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76 35 272 G1M DEC22 Gold Weekly Monday Option - Week 1 PUT 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 9 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 UNCH .10 1555 ---- ---- ---- ---- .10 -.10 .20 3 1560 ---- ---- ---- ---- .10 -.10 .20 3 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- ---- ---- .10 -.10 .20 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- .20A .20A .10 -.20 .30 1590 ---- ---- ---- ---- .10 -.20 50 .30 1 1595 ---- ---- ---- ---- .10 -.20 .30 1600 .30 .30 .30 .30 .20 -.10 1 .30 7 1605 ---- ---- .30A .30A .20 -.20 .40 20 1610 ---- ---- .30A .30A .20 -.20 .40 3 1615 ---- ---- ---- ---- .20 -.20 .40 5 1620 ---- ---- .40A .40A .30 -.20 .50 1625 ---- ---- .40A .40A .30 -.20 .50 1630 ---- ---- .40A .40A .30 -.30 .60 1635 ---- ---- .50A .50A .40 -.20 .60 1640 ---- ---- .50A .50A .50 -.20 .70 1 1645 ---- ---- .60A .60A .50 -.30 .80 1650 ---- ---- .70A .70A .60 -.30 .90 1655 ---- ---- .70A .70A .70 -.30 1.00 5 1660 ---- ---- .80A .80A .80 -.40 1.20 5 1665 ---- ---- .90A .90A .90 -.40 1.30 1 11 1670 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 1675 ---- ---- 1.10A 1.10A 1.20 -.50 1.70 5 1680 ---- ---- 1.30A 1.30A 1.40 -.60 2.00 6 1685 ---- ---- 1.50A 1.50A 1.60 -.70 2.30 1 1690 ---- ---- 1.70A 1.70A 1.90 -.70 2.60 1695 ---- ---- 2.00A 2.00A 2.20 -.90 3.10 1700 3.40 3.40 2.30A 2.30A 2.60 -.90 4 3.50 4 1705 ---- ---- 2.70A 2.70A 3.10 -1.00 1 4.10 3 1710 ---- ---- 3.10A 3.10A 3.70 -1.10 4.80 1 1715 ---- ---- 3.70A 3.70A 4.40 -1.20 5.60 3 1720 ---- ---- 4.40A 4.40A 5.20 -1.30 6.50 300 1725 ---- ---- 5.20A 5.20A 6.20 -1.40 7.60 45 1730 ---- ---- 6.10A 6.10A 7.30 -1.60 8.90 5 1735 ---- ---- 7.10A 7.10A 8.60 -1.80 1 10.40 8 301 1740 ---- ---- 8.30A 8.30A 10.20 -1.90 1 12.10 9 1745 ---- ---- 9.80A 9.80A 12.00 -2.00 14.00 7 1750 ---- ---- 11.40A 11.40A 14.10 -2.00 16.10 11 1755 ---- ---- 13.20A 13.20A 16.40 -2.10 18.50 30 30 1760 ---- ---- 15.30A 15.30A 19.00 -2.10 21.10 7 1765 18.50 18.50 17.60A 18.10A 21.90 -2.10 5 24.00 1770 ---- ---- 20.20A 20.20A 25.00 -2.00 27.00 1775 ---- ---- 23.00A 23.00A 28.40 -1.90 30.30 1780 31.10 33.50B 26.00A 26.00A 32.00 -1.80 1 33.80 2 8 1785 ---- ---- 29.30A 29.30A 35.80 -1.70 37.50 1790 ---- ---- 32.80A 32.80A 39.80 -1.60 41.40 1795 42.40 45.60B 36.50A 36.50A 44.00 -1.40 1 45.40 1800 ---- 50.00B 40.40A 40.40A 48.30 -1.30 49.60 1805 ---- 54.40B 44.40A 44.40A 52.70 -1.20 53.90 1810 ---- 59.00B 48.60A 48.60A 57.20 -1.10 58.30 1815 ---- 63.70B 52.90A 52.90A 61.80 -1.00 62.80 1820 ---- 68.40B 57.40A 57.40A 66.50 -.90 67.40 1 1 1825 ---- 73.20B 61.90A 61.90A 71.30 -.80 72.10 1830 ---- 77.70B 66.50A 66.50A 76.00 -.80 76.80 1835 ---- 82.50B 71.20A 71.20A 80.90 -.70 81.60 1840 ---- 87.40B 75.90A 75.90A 85.70 -.70 86.40 1845 ---- 92.30B 80.70A 80.70A 90.60 -.60 91.20 1850 ---- 97.60B 85.60A 85.60A 95.50 -.60 96.10 1855 ---- 102.20B 91.70A 91.70A 100.40 -.60 101.00 1860 ---- 107.10B 96.60A 96.60A 105.40 -.50 105.90 1865 ---- 112.00B 101.50A 101.50A 110.30 -.50 110.80 1870 ---- 117.00B 106.40A 106.40A 115.30 -.50 115.80 1875 ---- 122.40B 110.00A 110.00A 120.30 -.40 120.70 1880 ---- 126.90B 116.30A 116.30A 125.20 -.50 125.70 1885 ---- 131.90B 121.50A 121.50A 130.20 -.40 130.60 1890 ---- 136.70B 126.20A 126.20A 135.20 -.40 135.60 1895 ---- 141.80B 131.20A 131.20A 140.20 -.40 140.60 1900 ---- 147.30B 134.80A 134.80A 145.20 -.30 145.50 1905 ---- 151.80B 141.30A 141.30A 150.20 -.30 150.50 1910 ---- 156.90B 146.20A 146.20A 155.20 -.30 155.50 1915 ---- 161.70B 151.20A 151.20A 160.20 -.30 160.50 1920 ---- 166.70B 156.20A 156.20A 165.20 -.30 165.50 1925 ---- 172.20B 159.70A 159.70A 170.20 -.30 170.50 1930 ---- 176.70B 166.40A 166.40A 175.20 -.20 175.40 1935 ---- 181.80B 171.40A 171.40A 180.20 -.20 180.40 1940 ---- 186.80B 176.10A 176.10A 185.20 -.20 185.40 1945 ---- 191.80B 181.30A 181.30A 190.20 -.20 190.40 1950 ---- 197.00B 184.70A 184.70A 195.20 -.20 195.40 1955 ---- 201.80B 191.10A 191.10A 200.20 -.20 200.40 1960 ---- 206.80B 196.10A 196.10A 205.20 -.20 205.40 1965 ---- 211.80B 201.10A 201.10A 210.20 -.20 210.40 1970 ---- 216.80B 206.10A 206.10A 215.20 -.20 215.40 1975 ---- 221.80B 209.70A 209.70A 220.20 -.20 220.40 1980 ---- 226.80B 216.10A 216.10A 225.20 -.20 225.40 1985 ---- 231.80B 221.10A 221.10A 230.20 -.20 230.40 1990 ---- 236.80B 226.10A 226.10A 235.20 -.20 235.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 42 820 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- 233.90B 223.30A 233.90B 224.80 +.20 224.60 1535 ---- 228.90B 218.30A 228.90B 219.80 +.20 219.60 1540 ---- 223.70B 213.30A 223.70B 214.80 +.20 214.60 1545 ---- 218.70B 208.30A 218.70B 209.80 +.20 209.60 1550 ---- 215.40B 202.80A 215.40B 204.90 +.30 204.60 1555 ---- 208.70B 198.30A 208.70B 199.90 +.20 199.70 1560 ---- 203.70B 193.30A 203.70B 194.90 +.20 194.70 1565 ---- 199.00B 188.30A 199.00B 189.90 +.20 189.70 1570 ---- 194.00B 183.30A 194.00B 184.90 +.20 184.70 1575 ---- 190.50B 177.90A 190.50B 179.90 +.20 179.70 1580 ---- 184.00B 173.40A 184.00B 174.90 +.10 174.80 1585 ---- 178.80B 168.40A 178.80B 169.90 +.10 169.80 1590 ---- 174.10B 163.40A 174.10B 165.00 +.20 164.80 1595 ---- 169.20B 158.40A 169.20B 160.00 +.20 159.80 1600 ---- 165.60B 153.00A 165.60B 155.00 +.10 154.90 1605 ---- 159.00B 148.40A 159.00B 150.00 +.10 149.90 1610 ---- 154.10B 143.40A 154.10B 145.00 UNCH 145.00 1615 ---- 149.30B 138.40A 149.30B 140.10 +.10 140.00 1620 ---- 144.10B 133.40A 144.10B 135.10 UNCH 135.10 1625 ---- 140.80B 128.20A 140.80B 130.10 -.10 130.20 1630 ---- 134.50B 123.50A 134.50B 125.20 -.10 125.30 1635 ---- 129.50B 118.60A 129.50B 120.20 -.20 120.40 1640 ---- 124.60B 113.70A 124.60B 115.30 -.20 115.50 1645 ---- 119.70B 108.80A 119.70B 110.40 -.20 110.60 1650 ---- 116.10B 103.50A 116.10B 105.50 -.20 105.70 1655 ---- 109.60B 99.00A 109.60B 100.60 -.20 100.80 1660 ---- 105.00B 94.10A 105.00B 95.70 -.30 96.00 1665 ---- 100.60B 89.00A 100.60B 90.90 -.30 91.20 1670 ---- 96.60B 84.20A 96.60B 86.00 -.50 86.50 1675 ---- 91.80B 79.40A 91.80B 81.20 -.50 81.70 1680 ---- 87.00B 74.70A 87.00B 76.50 -.50 77.00 1685 ---- 82.20B 70.00A 82.20B 71.80 -.60 72.40 1690 ---- 77.50B 65.40A 77.50B 67.20 -.70 67.90 1695 ---- 72.80B 60.80A 72.80B 62.60 -.80 63.40 1700 ---- 68.20B 56.40A 68.20B 58.10 -.90 59.00 1705 ---- 63.70B 52.00A 63.70B 53.70 -1.00 54.70 1710 ---- 59.20B 47.80A 59.20B 49.40 -1.10 50.50 1715 ---- 54.90B 43.70A 54.90B 45.30 -1.10 46.40 1720 ---- 50.60B 39.70A 50.60B 41.20 -1.30 42.50 1725 ---- 46.50B 36.00A 46.50B 37.30 -1.40 38.70 1730 ---- 42.50B 32.30A 42.50B 33.60 -1.50 35.10 1735 ---- 38.70B 28.90A 38.70B 30.10 -1.60 31.70 1740 ---- 35.00B 25.70A 35.00B 26.80 -1.70 28.50 1745 ---- 31.60B 22.70A 31.60B 23.70 -1.70 25.40 1750 ---- 28.30B 20.00A 28.30B 20.80 -1.80 22.60 1755 ---- 25.20B 17.40A 25.20B 18.20 -1.80 20.00 1760 ---- 22.40B 15.10A 22.40B 15.80 -1.80 17.60 1765 ---- 19.80B 13.10A 19.80B 13.60 -1.80 15.40 1770 ---- 17.40B 11.20A 17.40B 11.70 -1.80 13.50 1 6 1775 ---- 15.20B 9.60A 15.20B 10.00 -1.70 11.70 20 1780 ---- 13.20B 8.10A 13.20B 8.50 -1.60 10.10 7 1785 ---- 11.40B 6.90A 11.40B 7.20 -1.50 8.70 26 1790 ---- 9.80B 5.80A 9.80B 6.00 -1.50 7.50 1795 ---- 8.40B 4.90A 8.40B 5.10 -1.40 6.50 5 5 1800 ---- 7.20B 4.10A 7.20B 4.20 -1.30 5.50 5 5 1805 ---- 6.10B 3.50A 6.10B 3.60 -1.10 4.70 1810 ---- 5.20B 2.90A 5.20B 3.00 -1.00 4.00 2 15 1815 ---- 4.40B 2.50A 4.40B 2.50 -1.00 3.50 1820 ---- 3.70B 2.10A 3.70B 2.10 -.90 3.00 1825 ---- 3.10B 1.80A 3.10B 1.80 -.70 2.50 8 1830 ---- 2.60B 1.50A 2.60B 1.50 -.70 2.20 5 1835 ---- 2.20B 1.30A 2.20B 1.30 -.60 1.90 15 1840 1.00 1.80B 1.00 1.00 1.10 -.50 2 1.60 2 1845 ---- 1.60B 1.00A 1.60B .90 -.50 1.40 6 1850 ---- 1.30B .80A 1.30B .80 -.40 1.20 1855 ---- ---- .70A .70A .70 -.40 1.10 5 1860 ---- ---- .70A .70A .60 -.30 .90 2 1865 ---- ---- .60A .60A .50 -.30 .80 1870 ---- ---- .50A .50A .50 -.20 .70 34 1875 ---- ---- .50A .50A .40 -.20 .60 1880 ---- ---- .40A .40A .40 -.20 .60 1 1885 ---- ---- .40A .40A .30 -.20 .50 1890 ---- ---- .40A .40A .30 -.20 .50 1895 ---- ---- .30A .30A .30 -.10 .40 1900 ---- ---- .30A .30A .20 -.20 .40 1905 ---- ---- ---- ---- .20 -.10 .30 1910 ---- ---- ---- ---- .20 -.10 .30 2 1915 ---- ---- ---- ---- .20 -.10 .30 1920 ---- ---- ---- ---- .20 UNCH .20 1925 ---- ---- ---- ---- .10 -.10 .20 1930 ---- ---- ---- ---- .10 -.10 .20 1935 ---- ---- ---- ---- .10 -.10 .20 2 1940 ---- ---- ---- ---- .10 -.10 .20 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 13 166 G1W DEC22 Gold Weekly Wednesday Option - Week 1 PUT 1530 ---- ---- ---- ---- .20 +.10 .10 1535 ---- ---- ---- ---- .20 +.10 .10 1540 ---- ---- ---- ---- .20 +.10 .10 1545 ---- ---- ---- ---- .20 UNCH .20 1550 ---- ---- ---- ---- .20 UNCH .20 1555 ---- ---- ---- ---- .20 UNCH .20 1560 ---- ---- ---- ---- .20 UNCH .20 1565 ---- ---- ---- ---- .20 UNCH .20 1570 ---- ---- ---- ---- .20 UNCH .20 1575 ---- ---- .20A .20A .20 -.10 .30 1580 ---- ---- ---- ---- .30 UNCH .30 1585 ---- ---- ---- ---- .30 UNCH .30 120 1590 ---- ---- .30A .30A .30 -.10 .40 1595 ---- ---- .30A .30A .30 -.10 .40 1600 ---- ---- .30A .30A .30 -.10 .40 1 1 1605 ---- ---- .40A .40A .30 -.20 .50 21 1610 ---- ---- .40A .40A .40 -.10 .50 1615 ---- ---- .40A .40A .40 -.20 .60 11 1620 ---- ---- .50A .50A .40 -.30 .70 5 1625 ---- ---- .50A .50A .50 -.20 .70 1630 ---- ---- .60A .60A .50 -.30 .80 1635 ---- ---- .60A .60A .60 -.30 .90 1640 ---- ---- .70A .70A .60 -.40 1.00 1645 ---- ---- .80A .80A .70 -.40 1.10 1 1650 ---- ---- .80A .80A .80 -.40 1.20 1655 ---- ---- .90A .90A .90 -.50 1.40 1660 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 3 1665 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 2 1670 ---- ---- 1.30A 1.30A 1.30 -.70 2.00 1 1675 ---- ---- 1.50A 1.50A 1.50 -.70 2.20 5 1680 ---- ---- 1.70A 1.70A 1.80 -.70 2.50 5 1685 ---- ---- 2.00A 2.00A 2.10 -.80 2.90 5 1690 ---- ---- 2.30A 2.30A 2.50 -.90 3.40 1695 ---- ---- 2.60A 2.60A 2.90 -1.00 3.90 1700 ---- ---- 3.00A 3.00A 3.40 -1.10 4.50 1 1705 ---- ---- 3.50A 3.50A 4.00 -1.10 5.10 1710 ---- ---- 4.10A 4.10A 4.70 -1.30 6.00 1715 ---- ---- 4.80A 4.80A 5.50 -1.40 6.90 1720 5.60 5.60 5.60 6.70B 6.50 -1.40 6 7.90 1 4 1725 ---- ---- 6.50A 6.50A 7.60 -1.60 9.20 5 1730 ---- ---- 7.50A 7.50A 8.90 -1.70 1 10.60 1 5 1735 ---- ---- 8.70A 8.70A 10.40 -1.70 1 12.10 1740 ---- ---- 10.00A 10.00A 12.00 -1.90 1 13.90 9 9 1745 ---- ---- 11.60A 11.60A 13.90 -2.00 15.90 7 25 1750 ---- ---- 13.30A 13.30A 16.10 -1.90 18.00 1 1 1755 ---- ---- 15.20A 15.20A 18.40 -2.00 20.40 2 15 1760 ---- 23.10B 17.30A 23.10B 21.00 -2.00 23.00 6 1765 ---- 25.90B 19.60A 19.60A 23.80 -2.00 25.80 2 2 1770 ---- ---- 22.20A 22.20A 26.90 -2.00 28.90 11 1775 ---- ---- 25.00A 25.00A 30.10 -2.00 32.10 1 1 1780 ---- ---- 28.00A 28.00A 33.60 -1.90 35.50 3 1785 ---- ---- 31.20A 31.20A 37.30 -1.80 39.10 1790 ---- ---- 34.50A 34.50A 41.20 -1.70 42.90 1795 ---- ---- 38.10A 38.10A 45.20 -1.60 46.80 1800 ---- 51.10B 41.90A 41.90A 49.40 -1.50 50.90 1805 ---- 55.40B 45.80A 45.80A 53.70 -1.40 55.10 1810 ---- 59.90B 49.90A 49.90A 58.10 -1.30 59.40 1815 ---- 64.40B 54.10A 54.10A 62.60 -1.20 63.80 1820 ---- 69.00B 58.40A 58.40A 67.20 -1.10 68.30 1825 ---- 73.70B 62.80A 62.80A 71.90 -.90 72.80 1830 ---- 78.50B 67.40A 67.40A 76.60 -.90 77.50 1835 ---- 83.30B 72.00A 72.00A 81.40 -.80 82.20 1840 ---- 87.80B 76.60A 76.60A 86.20 -.70 86.90 1845 ---- 92.60B 81.30A 81.30A 91.00 -.70 91.70 1850 ---- 97.80B 86.10A 86.10A 95.90 -.60 96.50 1855 ---- 102.40B 90.90A 90.90A 100.80 -.50 101.30 1860 ---- 107.30B 97.20A 97.20A 105.70 -.50 106.20 1865 ---- 112.20B 101.80A 101.80A 110.60 -.50 111.10 1870 ---- 117.10B 106.70A 106.70A 115.60 -.40 116.00 1875 ---- 122.50B 110.30A 110.30A 120.50 -.40 120.90 1880 ---- 127.00B 116.50A 116.50A 125.50 -.30 125.80 1885 ---- 132.00B 121.40A 121.40A 130.40 -.40 130.80 1890 ---- 137.00B 126.40A 126.40A 135.40 -.30 135.70 1895 ---- 141.90B 131.30A 131.30A 140.40 -.30 140.70 1900 ---- 147.30B 135.00A 135.00A 145.30 -.30 145.60 1905 ---- 151.80B 141.50A 141.50A 150.30 -.30 150.60 1910 ---- 156.80B 146.20A 146.20A 155.30 -.30 155.60 1915 ---- 161.80B 151.20A 151.20A 160.30 -.20 160.50 1920 ---- 166.80B 156.10A 156.10A 165.30 -.20 165.50 1925 ---- 172.30B 159.80A 159.80A 170.20 -.30 170.50 1930 ---- 176.70B 166.50A 166.50A 175.20 -.30 175.50 1935 ---- 181.70B 171.20A 171.20A 180.20 -.30 180.50 1940 ---- 186.70B 176.20A 176.20A 185.20 -.20 185.40 1945 ---- 191.70B 181.20A 181.20A 190.20 -.20 190.40 1950 ---- 197.20B 184.70A 184.70A 195.20 -.20 195.40 1955 ---- 201.80B 191.40A 191.40A 200.20 -.20 200.40 1960 ---- 206.80B 196.30A 196.30A 205.20 -.20 205.40 1965 ---- 211.80B 201.30A 201.30A 210.20 -.20 210.40 1970 ---- 216.80B 206.30A 206.30A 215.20 -.20 215.40 1975 ---- 222.00B 209.70A 209.70A 220.20 -.20 220.40 1980 ---- 226.80B 216.10A 216.10A 225.20 -.20 225.40 1985 ---- 231.80B 221.10A 221.10A 230.20 -.20 230.40 1990 ---- 236.80B 226.10A 226.10A 235.20 -.20 235.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 25 268 G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1555 ---- ---- ---- 198.30A 199.80 ---- ---- 1560 ---- ---- ---- 193.30A 194.90 ---- ---- 1565 ---- ---- ---- 188.40A 189.90 ---- ---- 1570 ---- 194.00B 183.30A 194.00B 184.90 +.10 184.80 1575 ---- 190.50B 177.90A 190.50B 179.90 +.10 179.80 1580 ---- 183.90B 173.30A 183.90B 174.90 +.10 174.80 1585 ---- 179.20B 168.40A 179.20B 170.00 +.10 169.90 1590 ---- 174.20B 163.30A 174.20B 165.00 +.10 164.90 1595 ---- 169.10B 158.40A 169.10B 160.00 UNCH 160.00 1600 ---- 165.70B 153.10A 165.70B 155.10 UNCH 155.10 1605 ---- 159.20B 148.50A 159.20B 150.10 UNCH 150.10 1610 ---- 154.40B 143.60A 154.40B 145.10 -.10 145.20 1615 ---- 149.30B 138.60A 149.30B 140.20 -.10 140.30 1620 ---- 144.50B 133.60A 144.50B 135.30 -.10 135.40 1625 ---- 141.00B 128.40A 141.00B 130.30 -.20 130.50 1630 ---- 134.70B 123.80A 134.70B 125.40 -.20 125.60 1635 ---- 129.50B 119.00A 129.50B 120.50 -.30 120.80 1640 ---- 124.90B 114.00A 124.90B 115.60 -.30 115.90 1645 ---- 120.00B 109.20A 120.00B 110.70 -.40 111.10 1650 ---- 116.50B 104.00A 116.50B 105.80 -.50 106.30 1655 ---- 110.30B 99.50A 110.30B 101.00 -.50 101.50 1660 ---- 105.20B 94.70A 105.20B 96.20 -.50 96.70 1665 ---- 100.40B 89.90A 100.40B 91.40 -.60 92.00 1670 ---- 95.90B 85.20A 95.90B 86.70 -.60 87.30 1675 ---- 92.50B 80.20A 92.50B 82.00 -.70 82.70 1680 ---- 86.50B 75.60A 86.50B 77.30 -.80 78.10 1685 ---- 82.30B 71.10A 82.30B 72.80 -.80 73.60 1690 ---- 78.50B 66.60A 78.50B 68.30 -.80 69.10 1695 ---- 74.00B 62.20A 74.00B 63.80 -1.00 64.80 1700 ---- 69.50B 57.90A 69.50B 59.50 -1.00 60.50 1705 ---- 65.10B 53.70A 65.10B 55.30 -1.10 56.40 1710 ---- 60.80B 49.70A 60.80B 51.10 -1.20 52.30 1715 ---- 56.60B 45.70A 56.60B 47.20 -1.20 48.40 1720 ---- 52.50B 42.00A 52.50B 43.30 -1.30 44.60 1725 ---- 48.60B 38.30A 48.60B 39.60 -1.40 41.00 1730 ---- 44.70B 34.90A 44.70B 36.00 -1.50 37.50 1735 ---- 41.10B 31.60A 41.10B 32.70 -1.50 34.20 1740 ---- 37.50B 28.50A 37.50B 29.50 -1.60 31.10 1745 ---- 34.20B 25.50A 34.20B 26.40 -1.70 28.10 1750 ---- 31.00B 22.80A 31.00B 23.60 -1.80 25.40 1755 ---- 28.00B 20.30A 28.00B 21.00 -1.80 22.80 1760 ---- 25.20B 18.00A 25.20B 18.60 -1.80 20.40 1 1 1765 ---- 22.60B 15.90A 22.60B 16.40 -1.80 18.20 1770 ---- 20.20B 14.00A 20.20B 14.40 -1.80 16.20 1775 ---- 18.00B 12.20A 18.00B 12.60 -1.70 14.30 1780 11.20 15.90B 10.70A 10.70A 11.00 -1.60 1 12.60 6 1785 ---- 14.00B 9.30A 14.00B 9.60 -1.50 11.10 3 4 1790 ---- 12.30B 8.00A 12.30B 8.30 -1.50 9.80 2 2 1795 ---- 10.80B 7.00A 10.80B 7.10 -1.50 8.60 1800 ---- 9.50B 6.00A 9.50B 6.20 -1.30 7.50 1805 ---- 8.20B 5.20A 8.20B 5.30 -1.30 6.60 3 3 1810 ---- 7.20B 4.50A 7.20B 4.60 -1.20 5.80 1815 ---- 6.20B 3.80A 6.20B 3.90 -1.10 5.00 1820 ---- 5.40B 3.30A 5.40B 3.40 -1.00 4.40 1825 ---- 4.70B 2.90A 4.70B 2.90 -.90 3.80 1830 ---- 4.10B 2.50A 4.10B 2.50 -.90 3.40 1835 ---- 3.50B 2.20A 3.50B 2.20 -.70 2.90 4 1840 ---- 3.00B 1.90A 3.00B 1.90 -.70 2.60 1845 ---- 2.60B 1.70A 2.60B 1.60 -.70 2.30 1850 ---- 2.30B 1.50A 2.30B 1.40 -.60 2.00 11 11 1855 ---- 2.00B 1.30A 2.00B 1.30 -.50 1.80 1860 ---- 1.70B 1.10A 1.70B 1.10 -.50 1.60 1865 ---- 1.50B 1.00A 1.50B 1.00 -.40 1.40 1870 ---- 1.30B .90A 1.30B .90 -.30 1.20 1 1 1875 ---- 1.20B .80A 1.20B .80 -.30 1.10 1 1 1880 ---- ---- .80A .80A .70 -.30 1.00 1885 ---- ---- .70A .70A .70 -.20 .90 1890 ---- ---- .60A .60A .60 -.20 .80 1895 ---- ---- .60A .60A .50 -.20 .70 1900 ---- ---- .50A .50A .50 -.20 .70 1905 ---- ---- .50A .50A .40 -.20 .60 1910 ---- ---- .40A .40A .40 -.20 .60 1915 ---- ---- .40A .40A .40 -.10 .50 1920 ---- ---- .40A .40A .30 -.20 .50 1925 ---- ---- .40A .40A .30 -.20 .50 1930 ---- ---- .30A .30A .30 -.10 .40 1935 ---- ---- .30A .30A .20 -.20 .40 1 1 1940 ---- ---- .30A .30A .20 -.20 .40 2 1945 ---- ---- .30A .30A .20 -.20 .40 1950 ---- ---- ---- ---- .20 -.10 .30 1955 ---- ---- ---- ---- .20 -.10 .30 1960 ---- ---- ---- ---- .20 -.10 .30 1965 ---- ---- .20A .20A .10 -.20 .30 1970 ---- ---- .20A .20A .10 -.20 .30 1975 ---- ---- .20A .20A .10 -.20 .30 1980 ---- ---- ---- ---- .10 -.10 .20 1985 ---- ---- ---- ---- .10 -.10 .20 1990 .20 .20 .20 .20 .10 -.10 2 .20 7 11 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 30 47 G2M DEC22 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- .30A .20 ---- ---- 1560 ---- ---- ---- .30A .20 ---- ---- 1565 ---- ---- ---- .30A .20 ---- ---- 1570 ---- ---- ---- ---- .30 -.10 .40 1 1 1575 ---- ---- ---- ---- .30 -.10 .40 1580 ---- ---- ---- ---- .30 -.10 .40 1585 ---- ---- .40A .40A .30 -.20 .50 1590 ---- ---- .40A .40A .40 -.10 .50 9 1595 ---- ---- .50A .50A .40 -.20 .60 2 1600 ---- ---- .50A .50A .40 -.30 .70 1605 ---- ---- .50A .50A .50 -.20 .70 1610 ---- ---- .60A .60A .50 -.30 .80 1615 ---- ---- .60A .60A .60 -.30 .90 1620 ---- ---- .70A .70A .60 -.40 1.00 1625 ---- ---- .70A .70A .70 -.40 1.10 3 1630 ---- ---- .80A .80A .80 -.40 1.20 3 1635 ---- ---- .90A .90A .90 -.40 1.30 1640 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 1645 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 1650 ---- ---- 1.20A 1.20A 1.20 -.60 1.80 1655 ---- ---- 1.40A 1.40A 1.40 -.60 2.00 1660 ---- ---- 1.50A 1.50A 1.50 -.80 2.30 1665 ---- ---- 1.70A 1.70A 1.80 -.70 2.50 1670 ---- ---- 1.90A 1.90A 2.00 -.80 2.80 2 1675 2.30 2.30 2.10 2.30B 2.30 -.90 359 3.20 1 1680 ---- ---- 2.50A 2.50A 2.70 -.90 3.60 1 1685 ---- ---- 2.90A 2.90A 3.10 -1.00 4.10 1690 ---- ---- 3.30A 3.30A 3.60 -1.00 4.60 1695 ---- ---- 3.70A 3.70A 4.10 -1.20 5.30 1700 ---- ---- 4.30A 4.30A 4.80 -1.20 6.00 1 1705 ---- ---- 4.90A 4.90A 5.60 -1.20 6.80 1710 ---- ---- 5.70A 5.70A 6.40 -1.40 7.80 2 1715 ---- ---- 6.50A 6.50A 7.40 -1.50 8.90 1720 ---- ---- 7.50A 7.50A 8.60 -1.50 10.10 1 1725 ---- ---- 8.60A 8.60A 9.80 -1.60 11.40 1730 ---- ---- 9.80A 9.80A 11.30 -1.70 13.00 200 204 1735 ---- ---- 11.10A 11.10A 12.90 -1.70 14.60 1740 13.00 13.00 12.60A 15.40B 14.70 -1.80 4 16.50 1745 ---- 18.60B 14.20A 18.60B 16.70 -1.80 18.50 1750 ---- ---- 16.00A 16.00A 18.80 -2.00 20.80 1 1755 ---- ---- 18.00A 18.00A 21.20 -2.00 23.20 1 1760 ---- ---- 20.20A 20.20A 23.80 -2.00 25.80 1765 ---- ---- 22.50A 22.50A 26.60 -2.00 28.60 1770 ---- 31.60B 25.10A 25.10A 29.60 -1.90 31.50 1 1775 ---- ---- 27.80A 27.80A 32.80 -1.90 34.70 1 1780 ---- ---- 30.80A 30.80A 36.10 -1.90 38.00 1785 ---- ---- 33.90A 33.90A 39.70 -1.80 41.50 1 1790 ---- ---- 37.20A 37.20A 43.40 -1.70 45.10 1795 ---- ---- 40.60A 40.60A 47.30 -1.60 48.90 1800 ---- 52.90B 44.30A 44.30A 51.30 -1.50 52.80 1805 ---- 57.10B 48.00A 48.00A 55.40 -1.50 56.90 1810 ---- 61.40B 52.00A 52.00A 59.70 -1.40 61.10 1815 ---- 65.80B 56.00A 56.00A 64.00 -1.30 65.30 1820 ---- 70.20B 60.20A 60.20A 68.50 -1.20 69.70 1825 ---- 74.80B 64.40A 64.40A 73.00 -1.10 74.10 1830 ---- 79.10B 68.80A 68.80A 77.60 -1.00 78.60 1835 ---- 83.70B 73.20A 73.20A 82.20 -1.00 83.20 1840 ---- 88.50B 77.80A 77.80A 86.90 -.90 87.80 1845 ---- 93.20B 82.30A 82.30A 91.70 -.80 92.50 1850 ---- 98.40B 87.00A 87.00A 96.50 -.70 97.20 1855 ---- 102.90B 92.90A 92.90A 101.30 -.70 102.00 1860 ---- 107.70B 97.80A 97.80A 106.20 -.60 106.80 1865 ---- 112.60B 102.70A 102.70A 111.10 -.50 111.60 1870 ---- 117.60B 107.30A 107.30A 115.90 -.60 116.50 1875 ---- 122.80B 110.80A 110.80A 120.80 -.50 121.30 1880 ---- 127.30B 117.20A 117.20A 125.80 -.40 126.20 1885 ---- 132.30B 122.10A 122.10A 130.70 -.40 131.10 1890 ---- 137.20B 126.70A 126.70A 135.60 -.40 136.00 1895 ---- 142.20B 131.90A 131.90A 140.60 -.30 140.90 1900 ---- 147.50B 135.30A 135.30A 145.50 -.40 145.90 1905 ---- 152.00B 141.50A 141.50A 150.50 -.30 150.80 1910 ---- 157.10B 146.70A 146.70A 155.40 -.40 155.80 1915 ---- 162.00B 151.40A 151.40A 160.40 -.30 160.70 1920 ---- 167.00B 156.60A 156.60A 165.40 -.30 165.70 1925 ---- 172.40B 160.00A 160.00A 170.30 -.40 170.70 1930 ---- 176.90B 166.30A 166.30A 175.30 -.30 175.60 1935 ---- 181.70B 171.50A 171.50A 180.30 -.30 180.60 1940 ---- 186.80B 176.20A 176.20A 185.30 -.30 185.60 1945 ---- 191.80B 181.20A 181.20A 190.30 -.30 190.60 1950 ---- 197.30B 184.80A 184.80A 195.20 -.30 195.50 1955 ---- 201.70B 191.50A 191.50A 200.20 -.30 200.50 1960 ---- 206.70B 196.20A 196.20A 205.20 -.30 205.50 1965 ---- 211.70B 201.50A 201.50A 210.20 -.30 210.50 1970 ---- 216.70B 206.30A 206.30A 215.20 -.30 215.50 1975 ---- 221.80B 209.70A 209.70A 220.20 -.30 220.50 1980 ---- 226.80B 216.40A 216.40A 225.20 -.30 225.50 1985 ---- 231.80B 221.20A 221.20A 230.20 -.20 230.40 1990 ---- 236.80B 226.20A 226.20A 235.20 -.20 235.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 363 201 235 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1555 ---- ---- ---- 198.40A 199.90 ---- ---- 1560 ---- ---- ---- 193.40A 195.00 ---- ---- 1565 ---- ---- ---- 188.40A 190.00 ---- ---- 1570 ---- 193.80B 183.50A 193.80B 185.00 +.10 184.90 1575 ---- 190.60B 178.10A 190.60B 180.10 +.10 180.00 1580 ---- 183.90B 173.50A 183.90B 175.10 +.10 175.00 1585 ---- 179.20B 168.70A 179.20B 170.10 UNCH 170.10 1590 ---- 174.10B 163.60A 174.10B 165.20 UNCH 165.20 1595 ---- 169.30B 158.80A 169.30B 160.20 -.10 160.30 1600 ---- 165.90B 153.30A 165.90B 155.30 UNCH 155.30 1605 ---- 159.20B 148.80A 159.20B 150.40 UNCH 150.40 1610 ---- 154.30B 143.90A 154.20B 145.40 -.10 145.50 1615 ---- 149.60B 139.00A 149.60B 140.50 -.20 140.70 1620 ---- 144.70B 134.10A 144.70B 135.60 -.20 135.80 1625 ---- 141.30B 128.80A 141.30B 130.70 -.20 130.90 1630 ---- 134.90B 124.40A 134.90B 125.80 -.30 126.10 1635 ---- 129.80B 119.50A 129.80B 121.00 -.30 121.30 1640 ---- 125.20B 114.70A 125.20B 116.10 -.40 116.50 1645 ---- 120.20B 110.00A 120.10B 111.30 -.40 111.70 1650 ---- 117.00B 104.70A 117.00B 106.50 -.50 107.00 1655 ---- 110.80B 100.40A 110.80B 101.80 -.50 102.30 1660 ---- 106.00B 95.70A 106.00B 97.10 -.50 97.60 1665 ---- 101.30B 91.10A 101.30B 92.40 -.60 93.00 1670 ---- 96.40B 85.90A 96.30B 87.80 -.60 88.40 1675 ---- 93.40B 81.40A 93.40B 83.20 -.70 83.90 1680 ---- 88.80B 76.90A 88.80B 78.70 -.70 79.40 1685 ---- 84.20B 72.50A 84.20B 74.30 -.70 75.00 1690 ---- 79.70B 68.10A 79.70B 69.90 -.80 70.70 1695 ---- 75.30B 63.90A 75.30B 65.60 -.90 66.50 1700 ---- 71.00B 59.70A 71.00B 61.40 -1.00 62.40 1705 ---- 66.70B 55.70A 66.70B 57.30 -1.10 58.40 1710 ---- 62.50B 51.80A 62.50B 53.30 -1.20 54.50 1715 ---- 58.50B 48.00A 58.50B 49.50 -1.20 50.70 1720 ---- 54.50B 44.40A 54.50B 45.80 -1.30 47.10 1725 ---- 50.70B 40.90A 50.70B 42.20 -1.40 43.60 1730 ---- 47.00B 37.50A 47.00B 38.70 -1.50 40.20 1735 ---- 43.50B 34.30A 43.50B 35.50 -1.50 37.00 1740 ---- 40.00B 31.30A 40.00B 32.30 -1.60 33.90 1745 ---- 36.90B 28.40A 36.90B 29.40 -1.60 31.00 1750 ---- 33.80B 25.70A 33.80B 26.60 -1.70 28.30 1755 ---- 30.90B 23.20A 30.90B 24.10 -1.60 25.70 1760 ---- 28.10B 20.90A 28.10B 21.60 -1.70 23.30 1765 ---- 25.50B 18.70A 25.50B 19.40 -1.70 21.10 1770 ---- 23.10B 16.80A 23.10B 17.30 -1.70 19.00 1775 ---- 20.80B 14.90A 20.80B 15.40 -1.70 17.10 1780 ---- 18.70B 13.30A 18.70B 13.70 -1.60 15.30 1 1 1785 ---- 16.80B 11.70A 16.80B 12.10 -1.60 13.70 1 1 1790 ---- 15.00B 10.40A 15.00B 10.70 -1.50 12.20 1795 ---- 13.40B 9.10A 13.40B 9.40 -1.50 10.90 1800 ---- 11.90B 8.00A 11.90B 8.30 -1.40 9.70 1805 ---- 10.60B 7.10A 10.60B 7.30 -1.30 8.60 1810 ---- 9.40B 6.20A 9.40B 6.40 -1.30 7.70 1815 ---- 8.30B 5.40A 8.30B 5.60 -1.20 6.80 1820 ---- 7.30B 4.80A 7.30B 4.90 -1.10 6.00 1825 ---- 6.40B 4.20A 6.40B 4.30 -1.00 5.30 1830 ---- 5.70B 3.70A 5.70B 3.70 -1.00 4.70 1835 ---- 5.00B 3.20A 5.00B 3.30 -.90 4.20 1840 ---- 4.40B 2.80A 4.40B 2.90 -.80 3.70 1845 ---- 3.90B 2.50A 3.90B 2.50 -.80 3.30 1850 ---- 3.40B 2.20A 3.40B 2.20 -.80 3.00 2 1 1855 ---- 3.00B 2.00A 3.00B 2.00 -.60 2.60 1 1860 ---- 2.70B 1.80A 2.70B 1.70 -.70 2.40 1865 ---- 2.40B 1.60A 2.40B 1.50 -.60 2.10 1870 ---- 2.10B 1.40A 2.10B 1.40 -.50 1.90 1875 ---- 1.90B 1.30A 1.90B 1.20 -.50 1.70 1880 ---- 1.70B 1.20A 1.70B 1.10 -.40 1.50 1885 ---- 1.50B 1.10A 1.50B 1.00 -.40 1.40 1890 ---- ---- 1.00A 1.00A .90 -.40 1.30 1 1 1895 ---- 1.20B .90A 1.20B .80 -.30 1.10 1900 ---- 1.10B .80A 1.10B .70 -.30 1.00 1905 ---- ---- .80A .80A .70 -.30 1.00 1910 ---- ---- .70A .70A .60 -.30 .90 1915 ---- ---- .70A .70A .60 -.20 .80 1920 ---- ---- .60A .60A .50 -.20 .70 1925 ---- ---- .60A .60A .50 -.20 .70 1930 ---- ---- .50A .50A .50 -.10 .60 1935 ---- ---- .50A .50A .40 -.20 .60 1940 ---- ---- ---- ---- .40 -.10 .50 1945 ---- ---- .40A .40A .40 -.10 .50 1950 ---- ---- .40A .40A .40 -.10 .50 1955 ---- ---- ---- ---- .30 -.10 .40 2 1960 ---- ---- ---- ---- .30 -.10 .40 1965 ---- ---- ---- ---- .30 -.10 .40 1970 ---- ---- .30A .30A .30 -.10 .40 1975 ---- ---- ---- ---- .30 UNCH .30 1980 ---- ---- ---- ---- .30 UNCH .30 1985 ---- ---- ---- ---- .30 UNCH .30 1990 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 7 G2W DEC22 Gold Weekly Wednesday Option - Week 2 PUT 1555 ---- ---- ---- .50A .40 ---- ---- 1560 ---- ---- ---- .50A .40 ---- ---- 1565 ---- ---- ---- .50A .40 ---- ---- 1570 ---- ---- .50A .50A .40 -.20 .60 1575 ---- ---- ---- ---- .50 -.10 .60 1580 ---- ---- .60A .60A .50 -.20 .70 1585 ---- ---- .60A .60A .60 -.10 .70 6 8 1590 ---- ---- .70A .70A .60 -.20 .80 1595 ---- ---- .70A .70A .70 -.20 .90 1600 ---- ---- .80A .80A .70 -.30 1.00 1 1605 ---- ---- .80A .80A .80 -.30 1.10 1610 ---- ---- .90A .90A .80 -.40 1.20 1615 ---- ---- 1.00A 1.00A .90 -.40 1.30 1620 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1625 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 1630 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 2 2 1635 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 2 2 1640 ---- ---- 1.50A 1.50A 1.50 -.60 2.10 1645 ---- ---- 1.70A 1.70A 1.70 -.60 2.30 1650 ---- ---- 1.90A 1.90A 1.90 -.70 2.60 1655 ---- ---- 2.10A 2.10A 2.20 -.60 2.80 2 2 1660 ---- ---- 2.30A 2.30A 2.40 -.80 3.20 1 1 1665 ---- ---- 2.60A 2.60A 2.80 -.70 3.50 1 1 1670 ---- ---- 2.90A 2.90A 3.10 -.80 3.90 1675 ---- ---- 3.30A 3.30A 3.60 -.80 4.40 1680 ---- ---- 3.70A 3.70A 4.00 -1.00 5.00 1685 ---- ---- 4.10A 4.10A 4.60 -1.00 5.60 1690 ---- ---- 4.70A 4.70A 5.20 -1.10 6.30 1695 ---- ---- 5.30A 5.30A 5.90 -1.10 7.00 1700 ---- ---- 6.00A 6.00A 6.70 -1.20 7.90 1705 ---- ---- 6.70A 6.70A 7.60 -1.30 8.90 1710 ---- ---- 7.60A 7.60A 8.60 -1.40 10.00 1715 ---- ---- 8.60A 8.60A 9.80 -1.40 11.20 5 1720 ---- ---- 9.70A 9.70A 11.00 -1.50 12.50 5 1725 ---- ---- 10.80A 10.80A 12.40 -1.60 14.00 1730 ---- ---- 12.10A 12.10A 14.00 -1.60 15.60 20 25 1735 ---- ---- 13.50A 13.50A 15.70 -1.70 17.40 1 1 1740 ---- ---- 15.10A 15.10A 17.60 -1.70 19.30 1 1 1745 ---- ---- 16.90A 16.90A 19.60 -1.80 21.40 1750 ---- ---- 18.80A 18.80A 21.80 -1.90 23.70 1755 ---- ---- 20.80A 20.80A 24.20 -1.90 26.10 1760 ---- ---- 23.00A 23.00A 26.80 -1.90 28.70 1765 ---- ---- 25.40A 25.40A 29.60 -1.80 31.40 1770 ---- ---- 28.00A 28.00A 32.50 -1.90 34.40 1775 ---- ---- 30.70A 30.70A 35.60 -1.80 37.40 1780 ---- ---- 33.60A 33.60A 38.90 -1.80 40.70 1785 ---- ---- 36.60A 36.60A 42.30 -1.70 44.00 1790 ---- ---- 39.80A 39.80A 45.90 -1.70 47.60 1795 ---- ---- 43.20A 43.20A 49.60 -1.60 51.20 1800 ---- ---- 46.70A 46.70A 53.40 -1.60 55.00 1805 ---- 59.00B 50.40A 50.40A 57.40 -1.50 58.90 1810 ---- 63.10B 54.20A 54.20A 61.50 -1.40 62.90 1815 ---- 67.30B 58.10A 58.10A 65.70 -1.40 67.10 1820 ---- 71.70B 62.10A 62.10A 70.00 -1.30 71.30 1825 ---- 76.10B 66.20A 66.20A 74.30 -1.30 75.60 1830 ---- 80.60B 70.40A 70.40A 78.80 -1.20 80.00 1835 ---- 85.10B 74.80A 74.80A 83.30 -1.20 84.50 1840 ---- 89.30B 79.10A 79.10A 87.90 -1.10 89.00 1845 ---- 94.00B 83.60A 83.60A 92.60 -1.00 93.60 1850 ---- 99.10B 88.10A 88.10A 97.30 -.90 98.20 1855 ---- 103.40B 92.70A 92.70A 102.00 -.90 102.90 1860 ---- 108.20B 98.80A 98.80A 106.80 -.80 107.60 1865 ---- 113.00B 103.30A 103.30A 111.60 -.70 112.30 1870 ---- 117.80B 108.30A 108.30A 116.40 -.70 117.10 1875 ---- 123.20B 111.50A 111.50A 121.20 -.70 121.90 1880 ---- 127.60B 117.60A 117.60A 126.10 -.60 126.70 1885 ---- 132.50B 122.60A 122.60A 131.00 -.60 131.60 1890 ---- 137.40B 127.30A 127.30A 135.90 -.50 136.40 1895 ---- 142.30B 132.30A 132.30A 140.80 -.50 141.30 1900 ---- 147.70B 135.70A 135.70A 145.70 -.50 146.20 1905 ---- 152.20B 141.90A 141.90A 150.70 -.40 151.10 1910 ---- 157.10B 146.80A 146.80A 155.60 -.40 156.00 1915 ---- 162.10B 151.70A 151.70A 160.60 -.40 161.00 1920 ---- 167.00B 156.90A 156.90A 165.50 -.40 165.90 1925 ---- 172.50B 160.20A 160.20A 170.50 -.30 170.80 1930 ---- 176.90B 166.50A 166.50A 175.50 -.30 175.80 1935 ---- 181.90B 171.50A 171.50A 180.40 -.30 180.70 1940 ---- 186.90B 176.70A 176.70A 185.40 -.30 185.70 1945 ---- 191.90B 181.40A 181.40A 190.40 -.30 190.70 1950 ---- 197.40B 185.00A 185.00A 195.40 -.20 195.60 1955 ---- 201.70B 191.60A 191.60A 200.30 -.30 200.60 1960 ---- 206.80B 196.30A 196.30A 205.30 -.30 205.60 1965 ---- 211.80B 201.30A 201.30A 210.30 -.20 210.50 1970 ---- 216.80B 206.30A 206.30A 215.30 -.20 215.50 1975 ---- 222.30B 209.80A 209.80A 220.30 -.20 220.50 1980 ---- 226.80B 216.20A 216.20A 225.30 -.20 225.50 1985 ---- 231.70B 221.20A 221.20A 230.30 -.20 230.50 1990 ---- 236.70B 226.30A 226.30A 235.20 -.30 235.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 54 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- ---- ---- ---- 200.00 ---- ---- 1560 ---- ---- ---- ---- 195.00 ---- ---- 1565 ---- ---- ---- ---- 190.10 ---- ---- 1570 ---- ---- ---- ---- 185.10 ---- ---- 1575 ---- ---- ---- 178.30A 180.20 ---- ---- 1580 ---- ---- ---- ---- 175.20 ---- ---- 1585 ---- ---- ---- ---- 170.30 ---- ---- 1590 ---- ---- ---- ---- 165.40 ---- ---- 1595 ---- ---- ---- ---- 160.50 ---- ---- 1600 ---- ---- ---- 153.70A 155.60 ---- ---- 1605 ---- ---- ---- ---- 150.70 ---- ---- 1610 ---- ---- ---- ---- 145.80 ---- ---- 1615 ---- ---- ---- ---- 140.90 ---- ---- 1620 ---- ---- ---- ---- 136.10 ---- ---- 1625 ---- ---- ---- 129.40A 131.20 ---- ---- 1630 ---- ---- ---- ---- 126.40 ---- ---- 1635 ---- ---- ---- ---- 121.70 ---- ---- 1640 ---- ---- ---- ---- 116.90 ---- ---- 1645 ---- ---- ---- 137.50A 112.20 ---- ---- 1650 ---- ---- ---- 105.70A 107.50 ---- ---- 1655 ---- ---- ---- 128.30A 102.80 ---- ---- 1660 ---- ---- ---- 96.50A 98.30 ---- ---- 1665 ---- ---- ---- 92.00A 93.70 ---- ---- 1670 ---- ---- ---- 87.50A 89.20 ---- ---- 1675 ---- ---- ---- 83.10A 84.80 ---- ---- 1680 ---- ---- ---- 78.70A 80.40 ---- ---- 1685 ---- ---- ---- 74.50A 76.10 ---- ---- 1690 ---- ---- ---- 70.30A 71.90 ---- ---- 1695 ---- ---- ---- 66.20A 67.80 ---- ---- 1700 ---- ---- ---- 62.20A 63.80 ---- ---- 1705 ---- ---- ---- 58.30A 59.90 ---- ---- 1710 ---- ---- ---- 54.60A 56.00 ---- ---- 1715 ---- ---- ---- 50.90A 52.30 ---- ---- 1720 ---- ---- ---- 47.40A 48.70 ---- ---- 1725 ---- ---- ---- 44.00A 45.30 ---- ---- 1730 ---- ---- ---- 40.80A 42.00 ---- ---- 1735 ---- ---- ---- 37.70A 38.80 ---- ---- 1740 ---- ---- ---- 34.80A 35.70 ---- ---- 1745 ---- ---- ---- 32.00A 32.90 ---- ---- 1750 ---- ---- ---- 29.30A 30.10 ---- ---- 1755 ---- ---- ---- 26.80A 27.60 ---- ---- 1760 ---- ---- ---- 24.50A 25.10 ---- ---- 1765 ---- ---- ---- 22.30A 22.90 ---- ---- 1770 ---- ---- ---- 20.30A 20.80 ---- ---- 1775 ---- ---- ---- 18.40A 18.80 ---- ---- 1780 ---- ---- ---- 16.60A 17.00 ---- ---- 1785 ---- ---- ---- 15.00A 15.40 ---- ---- 1790 ---- ---- ---- 13.50A 13.80 ---- ---- 1795 ---- ---- ---- 12.10A 12.40 ---- ---- 1800 ---- ---- ---- 10.90A 11.10 ---- ---- 1805 ---- ---- ---- 9.80A 10.00 ---- ---- 1810 ---- ---- ---- 8.80A 8.90 ---- ---- 1815 ---- ---- ---- 7.90A 8.00 ---- ---- 1820 ---- ---- ---- 7.00A 7.10 ---- ---- 1825 ---- ---- ---- 6.30A 6.30 ---- ---- 1830 ---- ---- ---- 5.60A 5.60 ---- ---- 1835 ---- ---- ---- 5.00A 5.00 ---- ---- 1840 ---- ---- ---- 4.50A 4.50 ---- ---- 1845 ---- ---- ---- 4.00A 4.00 ---- ---- 1850 ---- ---- ---- 3.60A 3.60 ---- ---- 1855 ---- ---- ---- 3.30A 3.20 ---- ---- 1860 ---- ---- ---- 2.90A 2.80 ---- ---- 1865 ---- ---- ---- 2.70A 2.50 ---- ---- 1870 ---- ---- ---- 2.40A 2.30 ---- ---- 1875 ---- ---- ---- 2.20A 2.10 ---- ---- 1880 ---- ---- ---- 2.00A 1.80 ---- ---- 1885 ---- ---- ---- 1.80A 1.70 ---- ---- 1890 ---- ---- ---- 1.60A 1.50 ---- ---- 1895 ---- ---- ---- 1.50A 1.40 ---- ---- 1900 ---- ---- ---- 1.40A 1.20 ---- ---- 1905 ---- ---- ---- 1.30A 1.10 ---- ---- 1910 ---- ---- ---- 1.20A 1.00 ---- ---- 1915 ---- ---- ---- 1.10A .90 ---- ---- 1920 ---- ---- ---- 1.00A .80 ---- ---- 1925 .70 .70 .70 .70 .80 ---- 3 ---- 1930 ---- ---- ---- .90A .70 ---- ---- 1935 .60 .60 .60 .60 .60 ---- 2 ---- 1940 ---- ---- ---- .60A .60 ---- ---- 1945 ---- ---- ---- .70A .50 ---- ---- 1950 ---- ---- ---- .50A .50 ---- ---- 1955 ---- ---- ---- .60A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 G3M DEC22 Gold Weekly Monday Option - Week 3 PUT 1555 ---- ---- ---- .60A .40 ---- ---- 1560 ---- ---- ---- .50A .50 ---- ---- 1565 ---- ---- ---- .70A .50 ---- ---- 1570 ---- ---- ---- .60A .60 ---- ---- 1575 .60 .60 .60 .60 .60 ---- 8 ---- 1580 ---- ---- ---- .90A .70 ---- ---- 1585 ---- ---- ---- .90A .80 ---- ---- 1590 ---- ---- ---- 1.00A .90 ---- ---- 1595 ---- ---- ---- 1.10A .90 ---- ---- 1600 ---- ---- ---- 1.10A 1.00 ---- ---- 1605 ---- ---- ---- 1.20A 1.10 ---- ---- 1610 ---- ---- ---- 1.30A 1.30 ---- ---- 1615 1.40 1.40 1.40 1.40 1.40 ---- 1 ---- 1620 ---- ---- ---- 1.60A 1.50 ---- ---- 1625 ---- ---- ---- 1.70A 1.70 ---- ---- 1630 ---- ---- ---- 1.90A 1.90 ---- ---- 1635 ---- ---- ---- 2.10A 2.10 ---- ---- 1640 ---- ---- ---- 2.30A 2.30 ---- ---- 1645 ---- ---- ---- 2.60A 2.60 ---- ---- 1650 ---- ---- ---- 2.80A 2.90 ---- ---- 1655 ---- ---- ---- 3.10A 3.30 ---- ---- 1660 ---- ---- ---- 3.50A 3.70 ---- ---- 1665 ---- ---- ---- 3.90A 4.10 ---- ---- 1670 ---- ---- ---- 4.30A 4.60 ---- ---- 1675 ---- ---- ---- 4.80A 5.20 ---- ---- 1680 ---- ---- ---- 5.30A 5.80 ---- ---- 1685 ---- ---- ---- 5.90A 6.50 ---- ---- 1690 ---- ---- ---- 6.60A 7.30 ---- ---- 1695 ---- ---- ---- 7.40A 8.20 ---- ---- 1700 ---- ---- ---- 8.20A 9.10 ---- 300 ---- 1705 9.40 10.50B 9.40 10.50B 10.20 ---- 5 ---- 1710 ---- ---- ---- 10.10A 11.40 ---- ---- 1715 11.50 13.10B 11.50 13.10B 12.60 ---- 5 ---- 1720 ---- ---- ---- 12.30A 14.00 ---- ---- 1725 ---- ---- ---- 13.70A 15.60 ---- 1 ---- 1730 ---- ---- ---- 15.10A 17.20 ---- ---- 1735 ---- ---- ---- 16.70A 19.00 ---- 2 ---- 1740 ---- ---- ---- 18.40A 21.00 ---- 1 ---- 1745 ---- ---- ---- 20.20A 23.10 ---- ---- 1750 ---- ---- ---- 22.20A 25.30 ---- ---- 1755 ---- ---- ---- 24.30A 27.80 ---- ---- 1760 ---- ---- ---- 26.60A 30.30 ---- ---- 1765 ---- ---- ---- 29.00A 33.10 ---- ---- 1770 ---- ---- ---- 31.60A 35.90 ---- ---- 1775 ---- ---- ---- 34.30A 39.00 ---- ---- 1780 ---- ---- ---- 37.10A 42.20 ---- ---- 1785 ---- ---- ---- 40.10A 45.50 ---- ---- 1790 ---- ---- ---- 43.20A 48.90 ---- ---- 1795 ---- ---- ---- 46.50A 52.50 ---- ---- 1800 ---- ---- ---- 49.90A 56.20 ---- ---- 1805 ---- ---- ---- 53.40A 60.00 ---- ---- 1810 ---- ---- ---- 57.10A 64.00 ---- ---- 1815 ---- ---- ---- 60.80A 68.00 ---- ---- 1820 ---- ---- ---- 64.70A 72.10 ---- ---- 1825 ---- ---- ---- 68.70A 76.40 ---- ---- 1830 ---- ---- ---- 72.80A 80.70 ---- ---- 1835 ---- ---- ---- 76.90A 85.00 ---- ---- 1840 ---- ---- ---- 81.20A 89.50 ---- ---- 1845 ---- ---- ---- 85.50A 94.00 ---- ---- 1850 ---- ---- ---- 89.90A 98.60 ---- ---- 1855 ---- ---- ---- 94.30A 103.20 ---- ---- 1860 ---- ---- ---- 98.80A 107.80 ---- ---- 1865 ---- ---- ---- 103.40A 112.50 ---- ---- 1870 ---- ---- ---- 132.90A 117.20 ---- ---- 1875 ---- ---- ---- 112.70A 122.00 ---- ---- 1880 ---- ---- ---- ---- 126.80 ---- ---- 1885 ---- ---- ---- ---- 131.60 ---- ---- 1890 ---- ---- ---- ---- 136.40 ---- ---- 1895 ---- ---- ---- ---- 141.30 ---- ---- 1900 ---- ---- ---- 136.40A 146.20 ---- ---- 1905 ---- ---- ---- ---- 151.00 ---- ---- 1910 ---- ---- ---- ---- 155.90 ---- ---- 1915 ---- ---- ---- ---- 160.90 ---- ---- 1920 ---- ---- ---- ---- 165.80 ---- ---- 1925 ---- ---- ---- 160.60A 170.70 ---- ---- 1930 ---- ---- ---- ---- 175.60 ---- ---- 1935 ---- ---- ---- ---- 180.60 ---- ---- 1940 ---- ---- ---- ---- 185.50 ---- ---- 1945 ---- ---- ---- ---- 190.50 ---- ---- 1950 ---- ---- ---- 185.20A 195.40 ---- ---- 1955 ---- ---- ---- ---- 200.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 323 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1445 ---- 318.90B 308.20A 318.90B 309.80 +.20 309.60 1450 ---- 313.80B 303.20A 313.70B 304.80 +.20 304.60 1455 ---- 308.90B 298.30A 308.90B 299.80 +.20 299.60 1460 ---- 303.90B 293.30A 303.90B 294.80 +.20 294.60 1465 ---- 298.90B 288.30A 298.90B 289.80 +.20 289.60 1470 ---- 293.90B 283.30A 293.90B 284.80 +.20 284.60 1475 ---- 288.90B 278.30A 288.90B 279.80 +.20 279.60 1480 ---- 283.90B 273.30A 283.90B 274.80 +.20 274.60 1485 ---- 278.90B 268.30A 278.90B 269.80 +.20 269.60 1490 ---- 273.90B 263.30A 273.90B 264.80 +.20 264.60 1495 ---- 268.90B 258.30A 268.90B 259.80 +.20 259.60 1500 ---- 263.80B 253.20A 263.70B 254.80 +.20 254.60 1505 ---- 258.90B 248.30A 258.90B 249.80 +.20 249.60 1510 ---- 253.90B 243.30A 253.90B 244.80 +.20 244.60 1515 ---- 248.90B 238.30A 248.90B 239.80 +.20 239.60 1520 ---- 243.90B 233.30A 243.90B 234.80 +.20 234.60 1525 ---- 238.90B 228.30A 238.90B 229.80 +.20 229.60 1530 ---- 233.90B 223.30A 233.90B 224.80 +.20 224.60 1535 ---- 228.90B 218.30A 228.90B 219.80 +.20 219.60 1540 ---- 223.90B 213.30A 223.90B 214.80 +.20 214.60 1545 ---- 218.90B 208.30A 218.90B 209.80 +.20 209.60 1550 ---- 213.80B 203.20A 213.70B 204.80 +.20 204.60 1555 ---- 208.90B 198.30A 208.90B 199.80 +.20 199.60 1560 ---- 203.90B 193.20A 203.90B 194.80 +.20 194.60 1565 ---- 198.90B 188.30A 198.90B 189.80 +.20 189.60 1570 ---- 193.90B 183.30A 193.90B 184.80 +.20 184.60 1575 ---- 190.40B 178.00A 190.40B 179.80 +.20 179.60 1580 ---- 183.70B 173.20A 183.70B 174.80 +.20 174.60 1585 ---- 178.90B 168.30A 178.90B 169.80 +.20 169.60 1590 ---- 173.80B 163.30A 173.80B 164.80 +.20 164.60 1595 ---- 168.70B 158.30A 168.70B 159.90 +.30 159.60 1600 ---- 165.40B 152.80A 165.40B 154.90 +.30 154.60 1605 ---- 159.00B 148.30A 159.00B 149.90 +.30 149.60 1610 ---- 154.00B 143.30A 154.00B 144.90 +.30 144.60 1615 ---- 149.00B 138.20A 149.00B 139.90 +.20 139.70 1620 ---- 144.00B 133.20A 144.00B 134.90 +.20 134.70 1625 ---- 140.40B 127.80A 140.40B 129.90 +.20 129.70 1630 ---- 134.00B 123.20A 134.00B 124.90 +.20 124.70 1635 ---- 129.00B 118.40A 129.00B 119.90 +.20 119.70 1640 ---- 124.00B 113.30A 124.00B 114.90 +.20 114.70 1645 ---- 119.00B 108.30A 119.00B 109.90 +.20 109.70 1650 ---- 115.40B 102.80A 115.40B 104.90 +.20 104.70 2 1655 ---- 109.00B 98.40A 109.00B 99.90 +.20 99.70 1660 ---- 104.00B 93.30A 104.00B 94.90 +.10 94.80 1665 ---- 98.80B 88.40A 98.80B 89.90 +.10 89.80 3 1670 ---- 94.20B 83.30A 94.20B 84.90 +.10 84.80 1675 ---- 90.50B 77.90A 90.50B 79.90 UNCH 79.90 1 1680 ---- 84.20B 73.40A 84.20B 74.90 -.10 75.00 6 1685 ---- 79.30B 68.40A 79.30B 70.00 -.10 70.10 6 1690 ---- 74.30B 63.50A 74.30B 65.00 -.20 65.20 1695 ---- 69.40B 58.50A 69.40B 60.10 -.20 60.30 4 1700 ---- 65.70B 53.30A 65.70B 55.20 -.20 55.40 2 1705 ---- 59.30B 48.40A 59.30B 50.30 -.40 50.70 39 1710 ---- 55.10B 43.60A 55.10B 45.50 -.40 45.90 1715 ---- 51.10B 38.80A 51.10B 40.70 -.60 41.30 20 1720 ---- 46.30B 34.20A 46.30B 36.00 -.70 36.70 1725 ---- 41.50B 29.60A 41.50B 31.40 -.90 32.30 4 1730 ---- 36.90B 25.30A 36.90B 27.00 -1.10 28.10 1 3 1735 ---- 32.30B 21.20A 32.30B 22.80 -1.30 24.10 83 1740 ---- 27.90B 17.40A 27.90B 18.90 -1.40 20.30 1745 ---- 23.80B 14.00A 23.80B 15.30 -1.60 16.90 1750 20.00 20.00 11.00A 11.00A 12.00 -1.80 1 13.80 1755 ---- 16.40B 8.40A 16.40B 9.20 -1.90 11.10 1760 ---- 13.20B 6.30A 13.20B 6.90 -1.90 8.80 2 51 1765 ---- 10.40B 4.60A 10.40B 5.00 -1.90 6.90 1 1 1770 ---- 8.10B 3.30A 8.10B 3.60 -1.70 5.30 1775 5.40 6.10 2.30A 2.30A 2.50 -1.50 23 4.00 1 5 1780 3.70 4.50B 1.70A 3.80B 1.80 -1.20 4 3.00 3 10 1785 ---- 3.30B 1.20A 3.30B 1.20 -1.10 2 2.30 80 1790 ---- 2.30B .80A 2.30B .80 -.90 1.70 29 64 1795 ---- 1.60B .60A 1.60B .60 -.70 1.30 15 20 1800 ---- 1.10B .50A 1.10B .40 -.50 2 .90 8 63 1805 ---- .80B .40A .80B .30 -.40 .70 18 1810 ---- ---- .30A .30A .20 -.30 .50 2 9 1815 ---- ---- .20A .20A .10 -.30 .40 2 24 1820 ---- ---- .20A .20A .10 -.20 .30 4 24 1825 ---- ---- ---- ---- .10 -.10 .20 1830 ---- ---- ---- ---- .10 -.10 .20 26 1835 ---- ---- ---- ---- .10 UNCH .10 11 1840 ---- ---- ---- ---- .10 UNCH .10 6 1845 ---- ---- ---- ---- .10 UNCH .10 5 1850 ---- ---- ---- ---- .10 UNCH .10 5 16 1855 ---- ---- ---- ---- .10 UNCH .10 45 45 1860 ---- ---- ---- ---- .10 UNCH .10 9 1865 ---- ---- ---- ---- .10 UNCH .10 8 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 13 1880 ---- ---- ---- ---- .10 UNCH .10 1 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1905 ---- ---- ---- ---- .10 UNCH .10 1 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 118 684 G4M NOV22 Gold Weekly Monday Option - Week 4 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 6 1480 ---- ---- ---- ---- .10 UNCH .10 5 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 11 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 2 1545 ---- ---- ---- ---- .10 UNCH .10 5 1550 ---- ---- ---- ---- .10 UNCH .10 72 1555 ---- ---- ---- ---- .10 UNCH .10 2 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 86 1605 ---- ---- ---- ---- .10 UNCH .10 6 1610 ---- ---- ---- ---- .10 UNCH .10 4 1615 ---- ---- ---- ---- .10 UNCH .10 7 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 15 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 5 1640 ---- ---- ---- ---- .10 UNCH .10 3 1645 ---- ---- ---- ---- .10 UNCH .10 3 1650 ---- ---- ---- ---- .10 UNCH .10 9 1655 ---- ---- ---- ---- .10 -.10 .20 2 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .10 -.10 .20 5 1670 ---- ---- .20A .20A .10 -.20 .30 5 1675 ---- ---- .20A .20A .10 -.20 .30 5 10 1680 ---- ---- .30A .30A .20 -.20 .40 19 1685 ---- ---- .30A .30A .20 -.30 .50 2 17 1690 ---- ---- .30A .30A .30 -.30 .60 2 9 1695 ---- ---- .40A .40A .30 -.40 .70 1 1700 ---- ---- .40A .40A .40 -.50 .90 4 62 1705 ---- ---- .50A .50A .50 -.60 1.10 3 1710 .80 .80 .70A .70A .70 -.60 1 1.30 6 10 1715 ---- ---- .80A .80A .90 -.80 1.70 14 1720 1.00 1.20 1.00 1.20 1.20 -.90 5 2.10 15 1725 ---- ---- 1.30A 1.30A 1.60 -1.10 2.70 36 1730 ---- ---- 1.70A 1.70A 2.20 -1.30 3.50 2 14 1735 ---- ---- 2.20A 2.20A 3.00 -1.50 4.50 1 1740 3.00 5.80B 2.80A 3.50A 4.10 -1.60 2 5.70 1 22 1745 5.60 7.40B 3.60A 3.60A 5.50 -1.80 7 7.30 26 1750 6.70 9.30B 4.80A 6.70A 7.20 -2.00 21 9.20 31 99 1755 ---- 11.60B 6.20A 11.60B 9.40 -2.10 11.50 19 24 1760 ---- 14.30B 8.00A 8.00A 12.10 -2.10 14.20 17 65 1765 ---- ---- 10.20A 10.20A 15.20 -2.10 17.30 19 1770 16.30 20.30B 12.80A 12.80A 18.80 -1.90 2 20.70 92 1775 ---- ---- 15.80A 15.80A 22.70 -1.70 2 24.40 55 1780 ---- 28.70B 19.20A 19.20A 26.90 -1.50 28.40 1 52 1785 ---- 33.20B 23.00A 23.00A 31.40 -1.20 32.60 25 1790 ---- 37.90B 27.10A 27.10A 36.00 -1.10 37.10 9 1795 ---- 42.50B 31.40A 31.40A 40.80 -.80 41.60 11 1800 ---- 47.60B 35.90A 35.90A 45.60 -.70 46.30 2 1805 ---- 52.00B 40.60A 40.60A 50.40 -.70 51.10 1 1810 ---- 57.00B 45.30A 45.30A 55.40 -.50 55.90 1815 ---- 62.00B 51.40A 51.40A 60.30 -.50 60.80 1820 ---- 66.90B 56.30A 56.30A 65.30 -.40 65.70 1825 ---- 72.30B 59.90A 59.90A 70.30 -.30 70.60 1830 ---- 76.70B 66.20A 66.20A 75.30 -.20 75.50 1835 ---- 81.80B 71.10A 71.10A 80.30 -.20 80.50 2 1840 ---- 86.80B 76.10A 76.10A 85.30 -.20 85.50 1845 ---- 91.70B 81.40A 81.40A 90.30 -.20 90.50 2 1850 ---- 97.30B 84.70A 84.70A 95.30 -.20 95.50 1855 ---- 101.70B 91.10A 91.10A 100.30 -.20 100.50 1860 ---- 106.70B 96.10A 96.10A 105.30 -.20 105.50 1865 ---- 111.80B 101.10A 101.10A 110.30 -.20 110.50 1870 ---- 116.80B 106.10A 106.10A 115.30 -.20 115.50 1875 ---- 121.70B 109.70A 109.70A 120.30 -.20 120.50 1880 ---- 126.70B 116.10A 116.10A 125.30 -.20 125.50 1885 ---- 131.70B 121.10A 121.10A 130.30 -.20 130.50 1890 ---- 136.80B 126.10A 126.10A 135.30 -.20 135.50 1895 ---- 141.70B 131.10A 131.10A 140.30 -.10 140.40 1900 ---- 146.80B 136.30A 136.30A 145.30 -.10 145.40 1905 ---- 151.80B 141.10A 141.10A 150.30 -.10 150.40 1910 ---- 156.70B 146.10A 146.10A 155.30 -.10 155.40 1915 ---- 161.80B 151.10A 151.10A 160.30 -.10 160.40 1920 ---- 166.80B 156.10A 156.10A 165.20 -.20 165.40 1925 ---- 171.70B 161.10A 161.10A 170.20 -.20 170.40 1930 ---- 176.80B 166.10A 166.10A 175.20 -.20 175.40 1935 ---- 181.80B 171.10A 171.10A 180.20 -.20 180.40 1940 ---- 186.80B 176.10A 176.10A 185.20 -.20 185.40 1945 ---- 191.80B 181.10A 181.10A 190.20 -.20 190.40 1950 ---- 196.80B 186.30A 186.30A 195.20 -.20 195.40 1955 ---- 201.80B 191.10A 191.10A 200.20 -.20 200.40 1960 ---- 206.80B 196.10A 196.10A 205.20 -.20 205.40 1965 ---- 211.80B 201.10A 201.10A 210.20 -.20 210.40 1970 ---- 216.80B 206.10A 206.10A 215.20 -.20 215.40 1975 ---- 221.80B 211.10A 211.10A 220.20 -.20 220.40 1980 ---- 226.70B 216.10A 216.10A 225.20 -.20 225.40 1985 ---- 231.70B 221.10A 221.10A 230.20 -.20 230.40 1990 ---- 236.80B 226.10A 226.10A 235.20 -.20 235.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 90 971 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1445 ---- 318.90B 308.30A 318.90B 309.90 +.20 309.70 1450 ---- 313.80B 303.20A 313.70B 304.90 +.20 304.70 1455 ---- 308.90B 298.30A 308.90B 299.90 +.20 299.70 1460 ---- 303.90B 293.30A 303.90B 294.90 +.20 294.70 1465 ---- 298.90B 288.30A 298.90B 289.90 +.20 289.70 1470 ---- 293.90B 283.30A 293.90B 284.90 +.20 284.70 1475 ---- 288.90B 278.30A 288.90B 279.90 +.20 279.70 1480 ---- 283.90B 273.30A 283.90B 274.90 +.20 274.70 1485 ---- 278.90B 268.30A 278.90B 269.90 +.20 269.70 1490 ---- 273.90B 263.30A 273.90B 264.90 +.20 264.70 1495 ---- 268.90B 258.30A 268.90B 259.90 +.20 259.70 1500 ---- 263.80B 253.20A 263.70B 254.90 +.20 254.70 1505 ---- 258.90B 248.30A 258.90B 249.90 +.20 249.70 1510 ---- 253.90B 243.30A 253.90B 244.90 +.20 244.70 1515 ---- 248.90B 238.30A 248.90B 239.90 +.20 239.70 1520 ---- 243.90B 233.30A 243.90B 234.90 +.20 234.70 1525 ---- 238.90B 228.30A 238.90B 229.90 +.20 229.70 1530 ---- 233.90B 223.30A 233.90B 224.90 +.20 224.70 1535 ---- 228.90B 218.30A 228.90B 219.90 +.20 219.70 1540 ---- 223.90B 213.30A 223.90B 214.90 +.20 214.70 1545 ---- 218.90B 208.30A 218.90B 209.90 +.20 209.70 1550 ---- 213.80B 203.20A 213.70B 204.90 +.20 204.70 1555 ---- 208.90B 198.30A 208.90B 199.90 +.20 199.70 1560 ---- 203.90B 193.30A 203.90B 194.90 +.20 194.70 1565 ---- 198.90B 188.30A 198.90B 189.90 +.20 189.70 1570 ---- 193.90B 183.30A 193.90B 184.90 +.20 184.70 1575 ---- 188.90B 178.30A 188.90B 179.90 +.20 179.70 1580 ---- 183.90B 173.30A 183.90B 174.90 +.20 174.70 1585 ---- 178.90B 168.30A 178.90B 169.90 +.20 169.70 1590 ---- 173.90B 163.30A 173.90B 164.90 +.20 164.70 1595 ---- 168.90B 158.30A 168.90B 159.90 +.20 159.70 1600 ---- 165.40B 153.20A 165.40B 154.90 +.20 154.70 1605 ---- 158.90B 148.30A 158.90B 149.90 +.20 149.70 1610 ---- 153.90B 143.30A 153.90B 144.90 +.20 144.70 1615 ---- 148.90B 138.30A 148.90B 139.90 +.20 139.70 1620 ---- 144.00B 133.30A 144.00B 134.90 +.20 134.70 1625 ---- 140.40B 128.30A 140.40B 129.90 +.20 129.70 1630 ---- 133.70B 123.30A 133.70B 124.90 +.20 124.70 1635 ---- 128.80B 118.30A 128.70B 119.90 +.20 119.70 1640 ---- 124.00B 113.30A 124.00B 114.90 +.20 114.70 1645 ---- 119.00B 108.30A 119.00B 109.90 +.20 109.70 1650 ---- 115.40B 102.80A 115.40B 104.90 +.20 104.70 1655 ---- 109.00B 98.20A 109.00B 99.90 +.20 99.70 1 1660 ---- 104.00B 93.20A 104.00B 94.90 +.20 94.70 1665 ---- 99.00B 88.20A 99.00B 89.90 +.20 89.70 1670 ---- 94.00B 83.30A 94.00B 84.90 +.20 84.70 1675 ---- 90.40B 77.80A 90.40B 79.90 +.20 79.70 1 1680 ---- 84.00B 73.30A 84.00B 74.90 +.20 74.70 1685 ---- 79.00B 68.40A 79.00B 69.90 +.10 69.80 1690 ---- 74.00B 63.30A 74.00B 64.90 +.10 64.80 1 1695 ---- 68.80B 58.40A 68.80B 59.90 UNCH 59.90 1 1700 56.00 65.50B 52.90A 57.60B 54.90 UNCH 6 54.90 8 1705 ---- 59.20B 48.20A 59.20B 49.90 -.10 50.00 3 1710 ---- 54.00B 43.20A 54.00B 44.90 -.30 45.20 6 1715 ---- 49.30B 38.30A 49.30B 39.90 -.40 40.30 4 1720 ---- 44.10B 33.50A 44.10B 34.90 -.60 35.50 251 1725 ---- 40.70B 28.20A 40.70B 30.10 -.80 30.90 1730 ---- 35.80B 23.40A 35.80B 25.30 -1.00 26.30 1 1735 ---- 31.00B 18.80A 31.00B 20.60 -1.40 22.00 5 1740 17.40 26.30B 14.50A 14.80A 16.20 -1.70 14 17.90 1 14 1745 11.50 21.70B 10.70A 12.40B 12.10 -2.10 16 14.20 34 1750 10.20 17.40B 7.40A 7.40A 8.60 -2.30 5 10.90 50 1755 5.90 13.50B 4.80A 5.30A 5.70 -2.40 12 8.10 11 9 1760 6.40 10.00B 2.90A 2.90A 3.50 -2.30 115 5.80 6 15 1765 6.60 7.10B 1.70A 7.10B 2.00 -2.10 8 4.10 2 3 1770 .90 4.80B .90 1.00B 1.10 -1.70 3 2.80 4 19 1775 1.50 3.10B .50 .50 .60 -1.30 264 1.90 9 1780 .90 1.90B .20 .20 .30 -1.00 18 1.30 1 4 1785 1.00 1.20B .20A 1.20B .10 -.70 13 .80 10 23 1790 ---- .70B .20A .70B .10 -.40 .50 3 18 1795 ---- .40B .20A .40B .10 -.20 .30 1 25 1800 ---- ---- .10A .10A .10 -.10 .20 9 20 1805 ---- ---- ---- ---- .10 UNCH .10 14 1810 ---- ---- ---- ---- .10 UNCH .10 361 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 6 1825 ---- ---- ---- ---- .10 UNCH .10 2 1830 ---- ---- ---- ---- .10 UNCH .10 19 1835 ---- ---- ---- ---- .10 UNCH .10 2 1840 ---- ---- ---- ---- .10 UNCH .10 4 1845 ---- ---- ---- ---- .10 UNCH .10 1 1850 ---- ---- ---- ---- .10 UNCH .10 10 1855 ---- ---- ---- ---- .10 UNCH .10 1 2 1860 ---- ---- ---- ---- .10 UNCH .10 101 1865 ---- ---- ---- ---- .10 UNCH .10 21 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 100 1880 ---- ---- ---- ---- .10 UNCH .10 10 1885 ---- ---- ---- ---- .10 UNCH .10 16 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 100 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 474 49 1294 G4W NOV22 Gold Weekly Wednesday Option - Week 4 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 2 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 6 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1 1500 ---- ---- ---- ---- .10 UNCH .10 1505 ---- ---- ---- ---- .10 UNCH .10 1 1510 ---- ---- ---- ---- .10 UNCH .10 1 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 2 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 2 1550 ---- ---- ---- ---- .10 UNCH .10 6 1555 ---- ---- ---- ---- .10 UNCH .10 1 1560 ---- ---- ---- ---- .10 UNCH .10 6 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 3 1575 ---- ---- ---- ---- .10 UNCH .10 1 1580 ---- ---- ---- ---- .10 UNCH .10 1 1585 ---- ---- ---- ---- .10 UNCH .10 1 1590 ---- ---- ---- ---- .10 UNCH .10 5 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1 1605 ---- ---- ---- ---- .10 UNCH .10 1 1610 ---- ---- ---- ---- .10 UNCH .10 1 1615 ---- ---- ---- ---- .10 UNCH .10 1 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 2 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 2 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1 1655 ---- ---- ---- ---- .10 UNCH .10 1 1660 ---- ---- ---- ---- .10 UNCH .10 14 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1 1675 ---- .20B ---- .20B .10 UNCH .10 7 1680 ---- ---- .10A .10A .10 -.10 .20 160 1685 ---- ---- .10A .10A .10 -.10 .20 13 1690 ---- ---- .10A .10A .10 -.10 .20 1 1695 ---- ---- .10A .10A .10 -.20 .30 15 1700 .10 .10 .10 .10 .10 -.30 1 .40 26 136 1705 ---- ---- .20A .20A .10 -.30 .40 45 46 1710 ---- ---- .20A .20A .10 -.50 2 .60 11 16 1715 .20 .20 .20 .20 .10 -.60 7 .70 1720 ---- ---- .20A .20A .10 -.80 1 .90 11 28 1725 .60 .60 .20 .30 .30 -1.00 16 1.30 11 17 1730 ---- ---- .50A .50A .50 -1.20 1.70 14 6 1735 .80 .80 .60 .70A .80 -1.60 260 2.40 33 28 1740 1.30 1.60 1.00A 1.20A 1.40 -1.90 144 3.30 25 13 1745 2.00 2.50 1.50A 2.60B 2.30 -2.30 13 4.60 19 27 1750 5.00 5.00 2.30 4.40B 3.80 -2.50 15 6.30 12 19 1755 4.00 6.50 3.40A 6.80B 5.90 -2.60 12 8.50 4 14 1760 7.70 9.20 4.90A 9.90B 8.70 -2.50 4 11.20 4 23 1765 ---- ---- 7.10A 7.10A 12.20 -2.30 1 14.50 12 1770 ---- ---- 9.70A 9.70A 16.30 -1.90 18.20 1 10 1775 ---- 22.60B 13.00A 13.00A 20.80 -1.50 22.30 21 1780 ---- 27.00B 16.80A 16.80A 25.50 -1.20 26.70 1785 ---- 32.00B 21.00A 21.00A 30.30 -.90 31.20 25 1790 ---- 36.90B 25.50A 25.50A 35.30 -.60 35.90 1795 ---- 41.80B 30.20A 30.20A 40.30 -.40 40.70 10 1800 ---- 47.30B 35.00A 35.00A 45.30 -.30 45.60 1805 ---- 51.70B 41.10A 41.10A 50.30 -.20 50.50 1810 ---- 56.70B 46.10A 46.10A 55.30 -.20 55.50 1815 ---- 61.70B 51.30A 51.30A 60.30 -.20 60.50 1820 ---- 66.70B 56.10A 56.10A 65.30 -.20 65.50 1825 ---- 72.20B 59.70A 59.70A 70.30 -.20 70.50 1830 ---- 76.70B 66.10A 66.10A 75.30 -.20 75.50 1835 ---- 81.70B 71.10A 71.10A 80.30 -.20 80.50 1840 ---- 86.70B 76.10A 76.10A 85.30 -.20 85.50 1845 ---- 91.70B 81.10A 81.10A 90.30 -.20 90.50 1850 ---- 96.80B 84.70A 84.70A 95.30 -.20 95.50 1855 ---- 101.70B 91.10A 91.10A 100.30 -.20 100.50 1860 ---- 106.70B 96.10A 96.10A 105.30 -.20 105.50 1865 ---- 111.70B 101.10A 101.10A 110.30 -.20 110.50 1870 ---- 116.70B 106.10A 106.10A 115.30 -.20 115.50 1875 ---- 121.70B 111.10A 111.10A 120.30 -.20 120.50 1880 ---- 126.70B 116.10A 116.10A 125.30 -.20 125.50 1885 ---- 131.70B 121.10A 121.10A 130.30 -.20 130.50 1890 ---- 136.80B 126.10A 126.10A 135.30 -.20 135.50 1895 ---- 141.70B 131.10A 131.10A 140.30 -.20 140.50 1900 ---- 146.80B 136.30A 136.30A 145.30 -.20 145.50 1905 ---- 151.70B 141.10A 141.10A 150.30 -.20 150.50 1910 ---- 156.80B 146.10A 146.10A 155.30 -.20 155.50 1915 ---- 161.70B 151.10A 151.10A 160.30 -.20 160.50 1920 ---- 166.70B 156.10A 156.10A 165.30 -.20 165.50 1925 ---- 171.80B 161.10A 161.10A 170.30 -.20 170.50 1930 ---- 176.80B 166.10A 166.10A 175.30 -.20 175.50 1935 ---- 181.80B 171.10A 171.10A 180.30 -.20 180.50 1940 ---- 186.80B 176.10A 176.10A 185.30 -.20 185.50 1945 ---- 191.80B 181.10A 181.10A 190.30 -.20 190.50 1950 ---- 196.80B 186.30A 186.30A 195.30 -.20 195.50 1955 ---- 201.80B 191.10A 191.10A 200.30 -.20 200.50 1960 ---- 206.80B 196.10A 196.10A 205.30 -.20 205.50 1965 ---- 211.80B 201.10A 201.10A 210.30 -.20 210.50 1970 ---- 216.80B 206.10A 206.10A 215.30 -.20 215.50 1975 ---- 221.80B 211.10A 211.10A 220.30 -.20 220.50 1980 ---- 226.80B 216.10A 216.10A 225.30 -.20 225.50 1985 ---- 231.80B 221.10A 221.10A 230.30 -.20 230.50 1990 ---- 236.80B 226.10A 226.10A 235.30 -.20 235.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 476 216 712 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1445 ---- 318.90B 308.20A 318.90B 309.80 +.20 309.60 1450 ---- 313.80B 303.20A 313.70B 304.80 +.20 304.60 1455 ---- 308.90B 298.20A 308.90B 299.80 +.20 299.60 1460 ---- 303.90B 293.30A 303.90B 294.80 +.20 294.60 1465 ---- 298.90B 288.20A 298.90B 289.80 +.20 289.60 1470 ---- 293.90B 283.30A 293.90B 284.80 +.20 284.60 1475 ---- 288.90B 278.20A 288.90B 279.80 +.20 279.60 1480 ---- 283.90B 273.30A 283.90B 274.80 +.20 274.60 1485 ---- 278.90B 268.20A 278.90B 269.80 +.20 269.60 1490 ---- 273.90B 263.30A 273.90B 264.80 +.20 264.60 1495 ---- 268.90B 258.20A 268.90B 259.80 +.20 259.60 1500 ---- 263.80B 253.20A 263.70B 254.80 +.20 254.60 1505 ---- 258.90B 248.20A 258.90B 249.80 +.20 249.60 1510 ---- 253.90B 243.30A 253.90B 244.80 +.20 244.60 1515 ---- 248.90B 238.20A 248.90B 239.80 +.20 239.60 1520 ---- 243.90B 233.30A 243.90B 234.80 +.20 234.60 1525 ---- 240.40B 228.20A 240.40B 229.80 +.20 229.60 1530 ---- 233.90B 223.30A 233.90B 224.80 +.20 224.60 1535 ---- 228.70B 218.20A 228.70B 219.80 +.20 219.60 1540 ---- 223.80B 213.30A 223.80B 214.80 +.20 214.60 1545 ---- 218.90B 208.30A 218.90B 209.80 +.20 209.60 1550 ---- 215.40B 202.80A 215.40B 204.80 +.20 204.60 1555 ---- 208.70B 198.20A 208.70B 199.80 +.20 199.60 1560 ---- 203.70B 193.20A 203.70B 194.80 +.20 194.60 1565 ---- 198.80B 188.30A 198.70B 189.80 +.20 189.60 1570 ---- 194.00B 183.20A 194.00B 184.80 +.20 184.60 1575 ---- 190.40B 177.80A 190.40B 179.80 +.20 179.60 1580 ---- 184.00B 173.30A 184.00B 174.80 +.20 174.60 1585 ---- 179.00B 168.30A 179.00B 169.80 +.20 169.60 1590 ---- 174.00B 163.20A 174.00B 164.80 +.20 164.60 1595 ---- 169.00B 158.20A 169.00B 159.80 +.20 159.60 1600 ---- 165.40B 152.80A 165.40B 154.80 +.20 154.60 1605 ---- 159.00B 148.30A 159.00B 149.80 +.10 149.70 1610 ---- 154.00B 143.40A 154.00B 144.90 +.20 144.70 1615 ---- 149.00B 138.40A 149.00B 139.90 +.20 139.70 1620 ---- 143.80B 133.30A 143.80B 134.90 +.20 134.70 1625 ---- 140.50B 127.90A 140.50B 129.90 +.10 129.80 1630 ---- 134.10B 123.30A 134.10B 124.90 +.10 124.80 1635 ---- 129.10B 118.30A 129.10B 119.90 +.10 119.80 1640 ---- 124.20B 113.50A 124.20B 115.00 +.10 114.90 1645 ---- 119.30B 108.40A 119.30B 110.00 +.10 109.90 1650 ---- 115.60B 103.00A 115.60B 105.00 UNCH 105.00 1655 ---- 109.30B 98.50A 109.30B 100.00 UNCH 100.00 1660 ---- 104.10B 93.40A 104.10B 95.10 UNCH 95.10 1665 ---- 99.40B 88.50A 99.40B 90.10 -.10 90.20 1670 ---- 94.20B 83.60A 94.20B 85.20 -.10 85.30 1675 ---- 90.80B 78.20A 90.80B 80.20 -.20 80.40 1680 ---- 84.60B 73.70A 84.60B 75.30 -.20 75.50 1685 ---- 79.40B 68.70A 79.40B 70.40 -.30 70.70 1690 ---- 74.50B 63.60A 74.50B 65.50 -.40 65.90 1695 ---- 71.10B 58.70A 71.10B 60.70 -.40 61.10 1700 ---- 66.30B 54.00A 66.30B 55.90 -.50 56.40 1 1705 ---- 61.50B 49.20A 61.50B 51.10 -.60 51.70 1710 ---- 56.70B 44.60A 56.70B 46.40 -.80 47.20 1715 ---- 52.00B 40.00A 52.00B 41.90 -.80 42.70 1720 ---- 47.40B 35.60A 47.40B 37.40 -1.00 38.40 1725 ---- 42.90B 31.40A 42.90B 33.10 -1.20 34.30 1730 ---- 38.40B 27.40A 38.40B 28.90 -1.40 1 30.30 1735 ---- 34.20B 23.60A 34.20B 25.00 -1.50 26.50 1740 21.50 30.10B 20.00A 20.00A 21.30 -1.70 1 23.00 1745 20.60 26.30B 16.80A 26.30B 17.90 -1.90 40 19.80 1 74 1750 19.60 22.60B 13.90A 13.90A 14.80 -2.00 1 16.80 8 1755 11.80 19.30B 11.30A 11.30A 12.10 -2.10 7 14.20 1760 9.50 16.30B 9.10A 9.10A 9.80 -2.00 20 11.80 1765 ---- 13.50B 7.30A 13.50B 7.70 -2.00 9.70 6 1770 10.30 11.10B 5.70A 9.40B 6.10 -1.90 3 8.00 2 4 1775 4.60 9.00B 4.50A 4.50A 4.70 -1.70 17 6.40 1780 ---- 7.30B 3.50A 7.30B 3.60 -1.60 5.20 4 13 1785 4.10 5.80B 2.70A 2.90 2.80 -1.40 3 4.20 2 9 1790 ---- 4.60B 2.10A 4.60B 2.10 -1.20 3.30 4 1795 ---- 3.60B 1.60A 3.60B 1.60 -1.00 1 2.60 1 47 1800 2.50 2.80B 1.20A 1.20A 1.20 -.90 5 2.10 2 45 1805 ---- 2.20B 1.00A 2.20B .90 -.80 1.70 14 1810 ---- 1.60B .70A 1.60B .70 -.60 5 1.30 5 41 1815 ---- 1.30B .60A 1.30B .60 -.50 1.10 11 1820 ---- 1.00B .50A 1.00B .50 -.40 .90 10 1825 ---- ---- .40A .40A .40 -.30 .70 5 1830 ---- ---- .30A .30A .30 -.30 .60 9 1835 .40 .40 .30A .30A .20 -.30 7 .50 1 1840 ---- ---- .30A .30A .20 -.20 .40 1845 ---- ---- .20A .20A .20 -.10 .30 11 1850 ---- ---- .20A .20A .10 -.20 .30 13 1855 ---- ---- ---- ---- .10 -.10 .20 1860 ---- ---- ---- ---- .10 -.10 .20 6 1865 ---- ---- ---- ---- .10 -.10 .20 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 10 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 2 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 111 17 344 G5W NOV22 Gold Weekly Wednesday Option - Week 5 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 9 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 2 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 3 1535 ---- ---- ---- ---- .10 UNCH .10 24 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 15 1550 ---- ---- ---- ---- .10 UNCH .10 5 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 9 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 8 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 -.10 .20 11 1615 ---- ---- ---- ---- .20 UNCH .20 1620 ---- ---- ---- ---- .20 UNCH .20 55 1625 ---- ---- ---- ---- .20 UNCH .20 1 1630 ---- ---- .20A .20A .20 -.10 .30 1 1 1635 ---- ---- ---- ---- .20 -.10 .30 1640 ---- ---- ---- ---- .20 -.10 .30 1 236 1645 ---- ---- .30A .30A .20 -.20 .40 200 1650 ---- ---- .30A .30A .30 -.10 .40 1398 1655 ---- ---- .30A .30A .30 -.20 .50 6 1660 ---- ---- .40A .40A .30 -.30 .60 7 1665 ---- ---- .40A .40A .40 -.20 .60 5 1670 ---- ---- .50A .50A .40 -.30 .70 500 500 1675 ---- ---- .50A .50A .50 -.30 .80 20 1680 ---- ---- .60A .60A .50 -.50 1.00 6 14 1685 ---- ---- .70A .70A .60 -.50 1.10 4 1690 ---- ---- .80A .80A .80 -.50 1.30 1 9 1695 ---- ---- .90A .90A .90 -.60 3 1.50 1 3 1700 ---- ---- 1.10A 1.10A 1.10 -.70 1.80 1 10 1705 1.40 1.40 1.30A 1.40 1.40 -.80 4 2.20 10 1710 1.70 1.70 1.50A 1.70 1.70 -.90 3 2.60 1715 2.60 2.60 1.80A 1.80A 2.10 -1.10 6 3.20 9 1720 ---- ---- 2.20A 2.20A 2.60 -1.30 3.90 1 1725 3.40 3.40 2.70A 3.20A 3.30 -1.40 63 4.70 1 1 1730 4.00 4.10 3.40A 4.00A 4.10 -1.60 15 5.70 18 1735 ---- ---- 4.20A 4.20A 5.20 -1.80 7.00 2 10 1740 6.60 6.60 5.10A 6.30A 6.50 -1.90 7 8.40 18 1745 ---- ---- 6.20A 6.20A 8.10 -2.10 10.20 1750 ---- ---- 7.60A 7.60A 10.00 -2.20 18 12.20 3 34 1755 12.50 12.50 9.30A 11.90A 12.30 -2.30 4 14.60 1 1 1760 12.30 12.30 11.20A 11.20A 14.90 -2.30 3 17.20 33 1765 ---- ---- 13.50A 13.50A 17.90 -2.20 20.10 1 44 1770 ---- ---- 16.00A 16.00A 21.30 -2.00 23.30 5 11 1775 ---- ---- 18.90A 18.90A 24.90 -1.90 26.80 5 10 1780 ---- ---- 22.10A 22.10A 28.80 -1.80 30.60 1785 ---- 34.60B 25.60A 25.60A 32.90 -1.60 34.50 19 1790 ---- 39.00B 29.40A 29.40A 37.30 -1.40 38.70 1 1795 ---- 43.60B 33.40A 33.40A 41.80 -1.20 43.00 2 1800 ---- 48.30B 37.60A 37.60A 46.40 -1.10 47.50 1805 ---- 53.00B 41.90A 41.90A 51.10 -.90 52.00 1810 ---- 57.60B 46.40A 46.40A 55.90 -.80 56.70 1 1815 ---- 62.40B 51.10A 51.10A 60.70 -.70 61.40 1 1820 ---- 67.30B 55.80A 55.80A 65.60 -.60 66.20 1825 ---- 72.50B 60.50A 60.50A 70.50 -.60 71.10 1830 ---- 77.00B 66.60A 66.60A 75.50 -.40 75.90 1835 ---- 82.00B 71.50A 71.50A 80.40 -.40 80.80 1840 ---- 86.90B 76.60A 76.60A 85.40 -.30 85.70 1845 ---- 92.00B 81.30A 81.30A 90.30 -.40 90.70 1850 ---- 97.30B 84.90A 84.90A 95.30 -.30 95.60 1855 ---- 101.90B 91.20A 91.20A 100.30 -.30 100.60 1860 ---- 106.80B 96.40A 96.40A 105.30 -.20 105.50 1865 ---- 111.70B 101.10A 101.10A 110.30 -.20 110.50 1870 ---- 116.70B 106.20A 106.20A 115.30 -.20 115.50 1875 ---- 122.30B 109.80A 109.80A 120.30 -.10 120.40 1880 ---- 126.80B 116.40A 116.40A 125.20 -.20 125.40 1885 ---- 131.70B 121.10A 121.10A 130.20 -.20 130.40 1890 ---- 136.80B 126.10A 126.10A 135.20 -.20 135.40 1895 ---- 141.80B 131.10A 131.10A 140.20 -.20 140.40 1900 ---- 147.00B 134.70A 134.70A 145.20 -.20 145.40 1905 ---- 151.70B 141.10A 141.10A 150.20 -.20 150.40 1910 ---- 156.80B 146.10A 146.10A 155.20 -.20 155.40 1915 ---- 161.70B 151.10A 151.10A 160.20 -.20 160.40 1920 ---- 166.70B 156.10A 156.10A 165.20 -.20 165.40 1925 ---- 171.80B 159.70A 159.70A 170.20 -.20 170.40 1930 ---- 176.80B 166.10A 166.10A 175.20 -.20 175.40 1935 ---- 181.80B 171.10A 171.10A 180.20 -.20 180.40 1940 ---- 186.80B 176.10A 176.10A 185.20 -.20 185.40 1945 ---- 191.80B 181.10A 181.10A 190.20 -.20 190.40 1950 ---- 196.80B 186.10A 186.10A 195.20 -.20 195.40 1955 ---- 201.70B 191.10A 191.10A 200.20 -.20 200.40 1960 ---- 206.80B 196.10A 196.10A 205.20 -.20 205.40 1965 ---- 211.80B 201.10A 201.10A 210.20 -.20 210.40 1970 ---- 216.70B 206.10A 206.10A 215.20 -.20 215.40 1975 ---- 221.80B 211.10A 211.10A 220.20 -.20 220.40 1980 ---- 226.80B 216.10A 216.10A 225.20 -.20 225.40 1985 ---- 231.80B 221.10A 221.10A 230.20 -.20 230.40 1990 ---- 236.80B 226.10A 226.10A 235.20 -.20 235.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 126 529 2779 OG DEC22 Gold Option CALL 1000 ---- 748.80B 739.10A 748.70B 739.90 +.20 739.70 1010 ---- 739.00B 729.20A 739.00B 729.90 +.20 729.70 1020 ---- 729.00B 719.20A 729.00B 719.90 +.20 719.70 1025 ---- 724.00B 714.20A 724.00B 714.90 +.20 714.70 1030 ---- 718.80B 709.20A 718.80B 709.90 +.20 709.70 1040 ---- 709.00B 699.20A 709.00B 699.90 +.20 699.70 1050 ---- 698.80B 689.10A 698.80B 689.90 +.20 689.70 1060 ---- 689.00B 679.20A 689.00B 679.90 +.20 679.70 1070 ---- 679.00B 669.20A 679.00B 669.90 +.20 669.70 1075 ---- 674.00B 664.20A 674.00B 664.90 +.20 664.70 1080 ---- 668.80B 659.20A 668.80B 659.90 +.20 659.70 1085 ---- 663.80B 654.20A 663.80B 654.90 +.20 654.70 1090 ---- 658.80B 649.10A 658.80B 649.90 +.20 649.70 1095 ---- 653.80B 644.20A 653.80B 644.90 +.20 644.70 1100 ---- 649.10B 639.20A 649.10B 639.90 +.20 639.70 2 1105 ---- 643.80B 634.20A 643.80B 634.90 +.20 634.70 1110 ---- 638.80B 629.10A 638.80B 629.90 +.20 629.70 1115 ---- 633.80B 624.20A 633.80B 624.90 +.20 624.70 1120 ---- 628.80B 619.20A 628.80B 619.90 +.20 619.70 1125 ---- 623.80B 614.20A 623.80B 614.90 +.20 614.70 1130 ---- 619.00B 609.20A 619.00B 609.90 +.20 609.70 1135 ---- 614.00B 604.20A 614.00B 604.90 +.20 604.70 1140 ---- 609.00B 599.20A 609.00B 599.90 +.20 599.70 1145 ---- 604.00B 594.20A 604.00B 594.90 +.20 594.70 1150 ---- 598.80B 589.10A 598.80B 589.90 +.20 589.70 1155 ---- 594.00B 584.20A 594.00B 584.90 +.20 584.70 1160 ---- 589.00B 579.20A 589.00B 579.90 +.20 579.70 1165 ---- 584.00B 574.20A 584.00B 574.90 +.20 574.70 1170 ---- 579.00B 569.20A 579.00B 569.90 +.20 569.70 1175 ---- 574.00B 564.20A 574.00B 564.90 +.20 564.70 1180 ---- 568.80B 559.20A 568.80B 559.90 +.20 559.70 1185 ---- 563.80B 554.20A 563.80B 554.90 +.20 554.70 1190 ---- 558.80B 549.10A 558.80B 549.90 +.20 549.70 1195 ---- 553.80B 544.20A 553.80B 544.90 +.20 544.70 1200 ---- 549.10B 539.20A 549.10B 539.90 +.20 539.70 8 1205 ---- 543.80B 534.20A 543.80B 534.90 +.20 534.70 1210 ---- 538.80B 529.10A 538.80B 529.90 +.20 529.70 1215 ---- 533.80B 524.20A 533.80B 524.90 +.20 524.70 1220 ---- 529.00B 519.20A 529.00B 519.90 +.20 519.70 1225 ---- 524.00B 514.20A 524.00B 514.90 +.20 514.70 1230 ---- 519.00B 509.20A 519.00B 509.90 +.20 509.70 1235 ---- 514.00B 504.20A 514.00B 504.90 +.20 504.70 1240 ---- 509.00B 499.20A 509.00B 499.90 +.20 499.70 1245 ---- 504.00B 494.20A 504.00B 494.90 +.20 494.70 1250 ---- 499.00B 489.20A 499.00B 489.90 +.20 489.70 1255 ---- 494.00B 484.20A 494.00B 484.90 +.20 484.70 1260 ---- 489.00B 479.20A 489.00B 479.90 +.20 479.70 1265 ---- 484.00B 474.20A 484.00B 474.90 +.20 474.70 1270 ---- 479.00B 469.20A 479.00B 469.90 +.20 469.70 1275 ---- 474.00B 464.20A 474.00B 464.90 +.20 464.70 1280 ---- 469.00B 459.20A 469.00B 459.90 +.20 459.70 1285 ---- 464.00B 454.20A 464.00B 454.90 +.20 454.70 1290 ---- 459.00B 449.20A 459.00B 449.90 +.20 449.70 1295 ---- 453.90B 444.20A 453.80B 444.90 +.20 444.70 1300 ---- 448.80B 439.10A 448.80B 439.90 +.20 439.70 1305 ---- 443.90B 434.20A 443.80B 434.90 +.20 434.70 1310 ---- 439.00B 429.20A 439.00B 429.90 +.20 429.70 1315 ---- 434.00B 424.20A 434.00B 424.90 +.20 424.70 1320 ---- 429.00B 419.20A 429.00B 419.90 +.20 419.70 1325 ---- 424.00B 414.20A 424.00B 414.90 +.20 414.70 1330 ---- 419.00B 409.20A 419.00B 409.90 +.20 409.70 1335 ---- 414.00B 404.20A 414.00B 404.90 +.20 404.70 1340 ---- 408.90B 399.20A 408.80B 399.90 +.20 399.70 1345 ---- 403.90B 394.20A 403.80B 394.90 +.20 394.70 1350 ---- 399.00B 389.10A 399.00B 389.90 +.20 389.70 17 1355 ---- 394.00B 384.20A 394.00B 384.90 +.20 384.70 1360 ---- 389.00B 379.20A 389.00B 379.90 +.20 379.70 1365 ---- 384.00B 374.20A 384.00B 374.90 +.20 374.70 1370 ---- 379.00B 369.20A 379.00B 369.90 +.20 369.70 1375 ---- 374.00B 364.20A 374.00B 364.90 +.20 364.70 1380 ---- 369.00B 359.20A 369.00B 359.90 +.20 359.70 1385 ---- 364.00B 354.20A 364.00B 354.90 +.20 354.70 1390 ---- 359.00B 349.20A 359.00B 349.90 +.20 349.70 1395 ---- 354.00B 344.20A 354.00B 344.90 +.20 344.70 1400 345.30 349.00B 339.10A 340.30B 339.90 +.20 1568 339.70 40 1619 1405 ---- 344.00B 334.20A 344.00B 334.90 +.20 334.70 1410 ---- 339.00B 329.20A 339.00B 329.90 +.20 329.70 1415 ---- 334.00B 324.20A 334.00B 324.90 +.20 324.70 1420 ---- 329.00B 319.20A 329.00B 319.90 +.20 319.70 1425 ---- 323.90B 314.20A 323.80B 314.90 +.20 314.70 1430 ---- 318.90B 309.20A 318.80B 309.90 +.20 309.70 1435 ---- 314.00B 304.20A 314.00B 304.90 +.20 304.70 1440 ---- 308.90B 299.20A 308.90B 299.90 +.20 299.70 1445 ---- 304.00B 294.20A 304.00B 294.90 +.20 294.70 1450 ---- 298.80B 289.10A 298.70B 289.90 +.20 289.70 15 1455 ---- 294.00B 284.20A 294.00B 284.90 +.20 284.70 1460 ---- 289.00B 279.20A 289.00B 279.90 +.20 279.70 1465 ---- 284.00B 274.20A 284.00B 274.90 +.20 274.70 1470 ---- 279.00B 269.20A 279.00B 269.90 +.20 269.70 1475 ---- 274.00B 264.20A 274.00B 264.90 +.20 264.70 1480 ---- 269.00B 259.20A 269.00B 259.90 +.20 259.70 1485 ---- 264.00B 254.20A 264.00B 254.90 +.20 254.70 1490 ---- 259.00B 249.20A 259.00B 249.90 +.20 249.70 16 1495 ---- 254.00B 244.20A 254.00B 244.90 +.20 244.70 1500 ---- 248.80B 239.10A 248.70B 239.90 +.20 239.70 1 20 1505 ---- 244.00B 234.10A 244.00B 234.90 +.20 234.70 1510 ---- 239.00B 229.10A 239.00B 229.90 +.20 229.70 1515 ---- 234.00B 224.10A 234.00B 224.90 +.20 224.70 1520 ---- 229.00B 219.10A 229.00B 219.90 +.20 219.70 20 1525 ---- 223.80B 214.10A 223.80B 214.90 +.20 214.70 1530 ---- 218.80B 209.10A 218.80B 209.90 +.20 209.70 1535 ---- 213.80B 204.10A 213.80B 204.90 +.20 204.70 3 1540 ---- 208.80B 199.10A 208.80B 199.90 +.20 199.70 5 1545 ---- 204.00B 194.10A 204.00B 194.90 +.20 194.70 1 1550 ---- 198.80B 189.10A 198.70B 189.90 +.20 189.70 4 1555 ---- 194.00B 184.10A 194.00B 184.90 +.20 184.70 1560 ---- 189.00B 179.10A 189.00B 179.90 +.20 179.70 31 1565 ---- 184.00B 174.10A 184.00B 174.90 +.20 174.70 1 1570 ---- 179.00B 169.10A 179.00B 169.90 +.20 169.70 1575 ---- 174.00B 164.10A 174.00B 164.90 +.20 164.70 1 1580 ---- 169.00B 159.10A 169.00B 159.90 +.20 159.70 41 1585 ---- 164.00B 154.10A 164.00B 154.90 +.20 154.70 1 1590 ---- 159.00B 149.10A 159.00B 149.90 +.20 149.70 2 1595 ---- 154.00B 144.10A 154.00B 144.90 +.20 144.70 20 1600 ---- 148.90B 139.10A 148.80B 139.90 +.20 139.70 66 1605 ---- 144.00B 134.10A 144.00B 134.90 +.20 134.70 2 1610 ---- 139.00B 129.10A 139.00B 129.90 +.20 129.70 4 1615 131.80 134.00B 124.10A 124.10A 124.90 +.20 1 124.70 3 1620 ---- 129.00B 119.10A 129.00B 119.90 +.20 119.70 40 1625 ---- 124.00B 114.10A 124.00B 114.90 +.20 114.70 101 118 1630 ---- 119.00B 109.10A 119.00B 109.90 +.20 109.70 282 1635 ---- 113.80B 104.10A 113.80B 104.90 +.20 104.70 205 1640 ---- 108.80B 99.10A 108.80B 99.90 +.20 99.70 108 1645 ---- 103.80B 94.10A 103.80B 94.90 +.20 94.70 123 1650 ---- 100.60B 89.10A 100.60B 89.90 +.20 89.70 1 2542 1655 ---- 93.80B 84.10A 93.80B 84.90 +.20 84.70 241 1660 84.20 88.80B 79.10A 85.00B 79.90 +.20 2 79.70 4 990 1665 ---- 83.80B 74.10A 83.80B 74.90 +.20 74.70 268 1670 ---- 79.10B 69.10A 79.10B 69.90 +.20 69.70 5 652 1675 ---- 75.60B 64.10A 75.60B 64.90 +.20 64.70 1 1897 1680 ---- 69.10B 59.10A 69.10B 59.90 +.10 50 59.80 527 1685 60.10 64.10B 54.10A 54.10A 54.90 +.10 1 54.80 308 1690 ---- 59.10B 49.10A 59.10B 49.90 +.10 49.80 1 1235 1695 ---- 54.10B 44.10A 54.10B 44.90 UNCH 44.90 1500 1700 45.00 50.60B 39.10A 39.10A 39.90 UNCH 546 39.90 275 4146 1705 ---- 44.10B 34.10A 44.10B 34.90 -.10 35.00 4 255 1710 30.00 39.10B 29.10A 29.10A 29.90 -.20 1 30.10 6 2635 1715 25.00 34.00B 24.10A 24.10A 24.90 -.40 59 25.30 22 694 1720 20.00 29.00B 19.10A 19.10A 19.90 -.70 1 20.60 65 1221 1725 20.00 25.70B 13.70A 22.50B 14.90 -1.30 82 16.20 35 3671 1730 19.60 20.70B 9.10A 10.60B 9.90 -2.20 42 12.10 71 824 1735 9.90 16.00B 3.80A 3.80A 4.90 -3.60 60 8.50 59 326 1740 6.40 11.40B .30A .30A .00 -5.60 112 5.60 109 930 1745 5.80 7.30B .10 .10 .00 -3.50 357 3.50 194 333 1750 2.90 4.20B .10 .10 .00 -2.10 1174 2.10 2026 3566 1755 1.60 2.00 .10 .10 .00 -1.20 285 1.20 180 520 1760 .90 .90 .10 .10A .00 -.70 110 .70 564 2443 1765 .20 .20 .10 .10 .00 -.40 24 .40 275 585 1770 .20 .20 .10A .10A .00 -.20 1 .20 139 1331 1775 .10 .10 .10 .10 .00 -.10 11 .10 493 2055 1780 ---- ---- ---- ---- .00 -.10 .10 119 1237 1785 .10 .10 .10 .10 .00 -.10 1 .10 10 652 1790 ---- ---- ---- ---- .00 -.10 .10 18 985 1795 ---- ---- ---- ---- .00 -.10 .10 129 352 1800 .10 .10 .10 .10 .00 -.10 20 .10 47 8371 1805 ---- ---- ---- ---- .00 -.10 .10 524 1810 ---- ---- ---- ---- .00 -.10 .10 8 680 1815 ---- ---- ---- ---- .00 -.10 .10 3 1478 1820 ---- ---- ---- ---- .00 -.10 .10 2409 1825 ---- ---- ---- ---- .00 -.10 .10 2 1899 1830 ---- ---- ---- ---- .00 -.10 .10 5 895 1835 ---- ---- ---- ---- .00 -.10 .10 314 1840 ---- ---- ---- ---- .00 -.10 .10 570 1845 ---- ---- ---- ---- .00 -.10 .10 2 252 1850 ---- ---- ---- ---- .00 -.10 .10 4649 1855 ---- ---- ---- ---- .00 -.10 .10 693 1860 ---- ---- ---- ---- .00 -.10 .10 810 1865 ---- ---- ---- ---- .00 -.10 .10 270 1870 ---- ---- ---- ---- .00 -.10 .10 475 1875 ---- ---- ---- ---- .00 -.10 .10 3583 1880 ---- ---- ---- ---- .00 -.10 .10 839 1885 ---- ---- ---- ---- .00 -.10 .10 220 1890 ---- ---- ---- ---- .00 -.10 .10 382 1895 ---- ---- ---- ---- .00 -.10 .10 197 1900 ---- ---- ---- ---- .00 -.10 .10 7225 1905 ---- ---- ---- ---- .00 -.10 .10 537 1910 ---- ---- ---- ---- .00 -.10 .10 542 1915 ---- ---- ---- ---- .00 -.10 .10 357 1920 ---- ---- ---- ---- .00 -.10 .10 717 1925 ---- ---- ---- ---- .00 -.10 .10 991 1930 ---- ---- ---- ---- .00 -.10 .10 275 1935 ---- ---- ---- ---- .00 -.10 .10 93 1940 ---- ---- ---- ---- .00 -.10 .10 517 1945 ---- ---- ---- ---- .00 -.10 .10 178 1950 ---- ---- ---- ---- .00 -.10 .10 4 11039 1955 ---- ---- ---- ---- .00 -.10 .10 417 1960 ---- ---- ---- ---- .00 -.10 .10 4 289 1965 ---- ---- ---- ---- .00 -.10 .10 111 1970 ---- ---- ---- ---- .00 -.10 .10 457 1975 ---- ---- ---- ---- .00 -.10 .10 589 1980 ---- ---- ---- ---- .00 -.10 .10 165 1985 ---- ---- ---- ---- .00 -.10 .10 368 1990 ---- ---- ---- ---- .00 -.10 .10 170 1995 ---- ---- ---- ---- .00 -.10 .10 81 2000 ---- ---- ---- ---- .00 -.10 .10 14736 2005 ---- ---- ---- ---- .00 -.10 .10 149 2010 ---- ---- ---- ---- .00 -.10 .10 298 2015 ---- ---- ---- ---- .00 -.10 .10 252 2020 ---- ---- ---- ---- .00 -.10 .10 87 2025 ---- ---- ---- ---- .00 -.10 .10 2518 2030 ---- ---- ---- ---- .00 -.10 .10 927 2035 ---- ---- ---- ---- .00 -.10 .10 86 2040 ---- ---- ---- ---- .00 -.10 .10 86 2045 ---- ---- ---- ---- .00 -.10 .10 195 2050 ---- ---- ---- ---- .00 -.10 .10 2745 2055 ---- ---- ---- ---- .00 -.10 .10 108 2060 ---- ---- ---- ---- .00 -.10 .10 51 2065 ---- ---- ---- ---- .00 -.10 .10 239 2070 ---- ---- ---- ---- .00 -.10 .10 227 2075 ---- ---- ---- ---- .00 -.10 .10 263 2080 ---- ---- ---- ---- .00 -.10 .10 85 2085 ---- ---- ---- ---- .00 -.10 .10 45 2090 ---- ---- ---- ---- .00 -.10 .10 154 2095 ---- ---- ---- ---- .00 -.10 .10 89 2100 ---- ---- ---- ---- .00 -.10 .10 11742 2105 ---- ---- ---- ---- .00 -.10 .10 112 2110 ---- ---- ---- ---- .00 -.10 .10 54 2115 ---- ---- ---- ---- .00 -.10 .10 523 2120 ---- ---- ---- ---- .00 -.10 .10 197 2125 ---- ---- ---- ---- .00 -.10 .10 185 2130 ---- ---- ---- ---- .00 -.10 .10 510 2135 ---- ---- ---- ---- .00 -.10 .10 105 2140 ---- ---- ---- ---- .00 -.10 .10 77 2145 ---- ---- ---- ---- .00 -.10 .10 84 2150 ---- ---- ---- ---- .00 -.10 .10 2269 2155 ---- ---- ---- ---- .00 -.10 .10 155 2160 ---- ---- ---- ---- .00 -.10 .10 34 2165 ---- ---- ---- ---- .00 -.10 .10 24 2170 ---- ---- ---- ---- .00 -.10 .10 646 2175 ---- ---- ---- ---- .00 -.10 .10 1646 2180 ---- ---- ---- ---- .00 -.10 .10 89 2185 ---- ---- ---- ---- .00 -.10 .10 72 2190 ---- ---- ---- ---- .00 -.10 .10 130 2195 ---- ---- ---- ---- .00 -.10 .10 87 2200 ---- ---- ---- ---- .00 -.10 .10 9252 2205 ---- ---- ---- ---- .00 -.10 .10 34 2210 ---- ---- ---- ---- .00 -.10 .10 78 2215 ---- ---- ---- ---- .00 -.10 .10 68 2220 ---- ---- ---- ---- .00 -.10 .10 63 2225 ---- ---- ---- ---- .00 -.10 .10 65 2230 ---- ---- ---- ---- .00 -.10 .10 25 2235 ---- ---- ---- ---- .00 -.10 .10 12 2240 ---- ---- ---- ---- .00 -.10 .10 4 2245 ---- ---- ---- ---- .00 -.10 .10 20 2250 ---- ---- ---- ---- .00 -.10 .10 7270 2255 ---- ---- ---- ---- .00 -.10 .10 19 2260 ---- ---- ---- ---- .00 -.10 .10 32 2265 ---- ---- ---- ---- .00 -.10 .10 2270 ---- ---- ---- ---- .00 -.10 .10 6 2275 ---- ---- ---- ---- .00 -.10 .10 5113 2280 ---- ---- ---- ---- .00 -.10 .10 26 2285 ---- ---- ---- ---- .00 -.10 .10 306 2290 ---- ---- ---- ---- .00 -.10 .10 10 2295 ---- ---- ---- ---- .00 -.10 .10 10 2300 ---- ---- ---- ---- .00 -.10 .10 4374 2305 ---- ---- ---- ---- .00 -.10 .10 18 2310 ---- ---- ---- ---- .00 -.10 .10 11 2315 ---- ---- ---- ---- .00 -.10 .10 22 2320 ---- ---- ---- ---- .00 -.10 .10 5 2325 ---- ---- ---- ---- .00 -.10 .10 7 2330 ---- ---- ---- ---- .00 -.10 .10 19 2340 ---- ---- ---- ---- .00 -.10 .10 64 2350 ---- ---- ---- ---- .00 -.10 .10 1246 2360 ---- ---- ---- ---- .00 -.10 .10 1 2370 ---- ---- ---- ---- .00 -.10 .10 8 2375 ---- ---- ---- ---- .00 -.10 .10 58 2380 ---- ---- ---- ---- .00 -.10 .10 49 2385 ---- ---- ---- ---- .00 -.10 .10 2390 ---- ---- ---- ---- .00 -.10 .10 218 2400 ---- ---- ---- ---- .00 -.10 .10 14254 2410 ---- ---- ---- ---- .00 -.10 .10 45 2420 ---- ---- ---- ---- .00 -.10 .10 132 2425 ---- ---- ---- ---- .00 -.10 .10 100 2430 ---- ---- ---- ---- .00 -.10 .10 93 2450 ---- ---- ---- ---- .00 -.10 .10 253 2475 ---- ---- ---- ---- .00 -.10 .10 60 2500 ---- ---- ---- ---- .00 -.10 .10 26596 2525 ---- ---- ---- ---- .00 -.10 .10 10 2550 ---- ---- ---- ---- .00 -.10 .10 885 2575 ---- ---- ---- ---- .00 -.10 .10 203 2600 ---- ---- ---- ---- .00 -.10 .10 3521 2625 ---- ---- ---- ---- .00 -.10 .10 1553 2700 ---- ---- ---- ---- .00 -.10 .10 10206 2750 ---- ---- ---- ---- .00 -.10 .10 11912 2800 ---- ---- ---- ---- .00 -.10 .10 2338 2950 ---- ---- ---- ---- .00 -.10 .10 83 3000 ---- ---- ---- ---- .00 -.10 .10 6146 3200 ---- ---- ---- ---- .00 -.10 .10 1355 3500 ---- ---- ---- ---- .00 -.10 .10 3372 4000 ---- ---- ---- ---- .00 -.10 .10 599 4500 ---- ---- ---- ---- .00 -.10 .10 646 5000 ---- ---- ---- ---- .00 -.10 .10 23285 5500 ---- ---- ---- ---- .00 -.10 .10 319 6000 ---- ---- ---- ---- .00 -.10 .10 83 6500 ---- ---- ---- ---- .00 -.10 .10 43 7000 ---- ---- ---- ---- .00 -.10 .10 11 7500 ---- ---- ---- ---- .00 -.10 .10 800 ---- 948.80B 939.10A 948.70B 939.90 +.20 939.70 8000 ---- ---- ---- ---- .00 -.10 .10 42 825 ---- 924.00B 914.20A 924.00B 914.90 +.20 914.70 850 ---- 898.80B 889.10A 898.70B 889.90 +.20 889.70 8500 ---- ---- ---- ---- .00 -.10 .10 62 875 ---- 874.00B 864.20A 874.00B 864.90 +.20 864.70 900 ---- 848.80B 839.10A 848.70B 839.90 +.20 839.70 9000 ---- ---- ---- ---- .00 -.10 .10 542 925 ---- 824.00B 814.20A 824.00B 814.90 +.20 814.70 950 ---- 798.80B 789.10A 798.70B 789.90 +.20 789.70 975 ---- 774.00B 764.20A 774.00B 764.90 +.20 764.70 990 ---- 759.00B 749.20A 759.00B 749.90 +.20 749.70 OG JAN23 Gold Option CALL 1000 ---- 763.60B 753.30A 763.60B 754.80 +.20 754.60 1050 ---- 713.70B 703.40A 713.70B 704.80 +.20 704.60 1100 ---- 663.60B 653.60A 663.60B 654.80 +.20 654.60 1150 ---- 613.80B 603.40A 613.80B 604.80 +.20 604.60 1175 ---- 588.80B 578.30A 588.80B 579.80 +.20 579.60 1200 ---- 563.60B 553.40A 563.60B 554.80 +.20 554.60 1225 ---- 538.80B 528.40A 538.80B 529.80 +.20 529.60 1250 ---- 513.70B 503.30A 513.70B 504.80 +.20 504.60 12 1275 ---- 488.70B 478.40A 488.70B 479.80 +.20 479.60 1300 ---- 463.60B 453.40A 463.60B 454.80 +.20 454.60 1325 ---- 438.60B 428.30A 438.50B 429.80 +.20 429.60 1350 ---- 413.60B 403.40A 413.60B 404.80 +.20 404.60 22 1360 ---- 403.60B 393.30A 403.60B 394.80 +.20 394.60 1370 ---- 393.60B 383.30A 393.60B 384.80 +.20 384.60 1375 ---- 388.60B 378.40A 388.60B 379.80 +.20 379.60 1380 ---- 383.60B 373.30A 383.60B 374.80 +.20 374.60 1390 ---- 373.60B 363.30A 373.60B 364.80 +.20 364.60 1400 ---- 363.90B 353.40A 363.90B 354.80 +.20 354.60 1 1410 ---- 353.60B 343.30A 353.60B 344.80 +.20 344.60 1420 ---- 343.60B 333.30A 343.60B 334.80 +.20 334.60 1425 ---- 338.60B 328.40A 338.60B 329.80 +.20 329.60 1430 ---- 333.60B 323.30A 333.60B 324.80 +.20 324.60 1440 ---- 323.60B 313.30A 323.60B 314.80 +.20 314.60 1445 ---- 318.80B 308.30A 318.80B 309.80 +.20 309.60 1450 ---- 313.90B 303.30A 313.90B 304.80 +.20 304.60 1 1455 ---- 308.90B 298.30A 308.90B 299.80 +.20 299.60 1460 ---- 303.90B 293.30A 303.90B 294.80 +.20 294.60 1465 ---- 298.90B 288.30A 298.90B 289.80 +.20 289.60 2 1470 ---- 293.90B 283.30A 293.90B 284.80 +.20 284.60 1475 ---- 290.40B 277.80A 290.40B 279.80 +.20 279.60 1480 ---- 283.90B 273.30A 283.90B 274.80 +.10 274.70 1485 ---- 278.90B 268.40A 278.90B 269.80 +.10 269.70 1490 ---- 273.90B 263.40A 273.90B 264.80 +.10 264.70 1495 ---- 268.90B 258.30A 268.90B 259.80 +.10 259.70 1500 ---- 265.50B 252.90A 265.50B 254.80 +.10 254.70 7 1505 ---- 259.00B 248.40A 259.00B 249.80 +.10 249.70 1510 ---- 254.00B 243.50A 254.00B 244.90 +.10 244.80 1 1515 ---- 249.00B 238.30A 249.00B 239.90 +.10 239.80 1520 ---- 244.20B 233.40A 244.20B 234.90 +.10 234.80 1525 ---- 240.60B 228.00A 240.60B 229.90 UNCH 229.90 1530 ---- 234.20B 223.50A 234.20B 224.90 UNCH 224.90 2 1535 ---- 229.20B 218.40A 229.20B 220.00 +.10 219.90 1540 ---- 224.30B 213.50A 224.30B 215.00 UNCH 215.00 3 1545 ---- 219.20B 208.60A 219.20B 210.00 UNCH 210.00 1550 207.20 215.80B 203.20A 207.90B 205.10 UNCH 3 205.10 92 1555 ---- 209.30B 198.70A 209.30B 200.10 -.10 200.20 4 1560 ---- 204.50B 193.60A 204.50B 195.20 UNCH 195.20 1 1565 ---- 199.60B 188.70A 199.60B 190.30 UNCH 190.30 1570 ---- 194.40B 183.80A 194.40B 185.30 -.10 185.40 1575 ---- 191.10B 178.50A 191.10B 180.40 -.10 180.50 1580 ---- 184.80B 174.10A 184.80B 175.50 -.10 175.60 4 1585 ---- 179.60B 169.20A 179.60B 170.60 -.10 170.70 1590 ---- 174.80B 164.20A 174.80B 165.70 -.20 165.90 1595 ---- 170.10B 159.30A 170.10B 160.80 -.20 161.00 1600 ---- 166.60B 154.10A 166.60B 156.00 -.20 156.20 153 1605 ---- 160.40B 149.60A 160.40B 151.10 -.20 151.30 1610 ---- 155.30B 144.90A 155.30B 146.30 -.20 146.50 3 1615 ---- 150.60B 140.00A 150.60B 141.50 -.30 141.80 1 1620 ---- 145.80B 135.20A 145.80B 136.70 -.30 137.00 3 1625 ---- 142.40B 130.10A 142.40B 131.90 -.40 132.30 103 612 1630 ---- 136.10B 125.80A 136.10B 127.20 -.40 127.60 4 1635 ---- 131.60B 121.10A 131.60B 122.50 -.40 122.90 1640 ---- 126.90B 116.30A 126.90B 117.80 -.50 118.30 11 1645 ---- 122.00B 111.70A 122.00B 113.10 -.60 113.70 1 3 1650 ---- 118.80B 106.80A 118.80B 108.50 -.70 109.20 1 864 1655 ---- 113.80B 102.30A 113.80B 104.00 -.70 104.70 2 302 1660 ---- 109.70B 97.80A 109.70B 99.50 -.70 100.20 1 325 1665 ---- 105.10B 93.40A 105.10B 95.00 -.80 95.80 60 1670 ---- 100.70B 89.00A 100.70B 90.60 -.90 91.50 34 1675 ---- 96.20B 84.70A 96.20B 86.30 -.90 87.20 903 1680 86.10 91.90B 80.50A 80.50A 82.10 -.90 2 83.00 262 1685 84.00 87.60B 76.30A 76.30A 77.90 -1.00 16 78.90 269 1690 ---- 83.30B 72.30A 83.30B 73.80 -1.00 74.80 3 893 1695 ---- 79.20B 68.30A 79.20B 69.80 -1.10 70.90 170 1700 ---- 75.10B 64.50A 75.10B 65.90 -1.10 4 67.00 254 1333 1705 ---- 71.10B 60.70A 71.10B 62.10 -1.20 63.30 125 1710 62.00 67.30B 57.10A 57.10A 58.40 -1.20 1 59.60 264 1715 ---- 63.50B 53.50A 63.50B 54.80 -1.30 56.10 137 1720 ---- 59.80B 50.10A 59.80B 51.30 -1.40 52.70 3 782 1725 ---- 56.20B 46.80A 56.20B 48.00 -1.30 49.30 4 760 1730 ---- 52.80B 43.70A 52.80B 44.70 -1.50 46.20 318 1735 ---- 49.50B 40.70A 49.50B 41.60 -1.50 43.10 1655 1740 ---- 46.20B 37.70A 46.20B 38.70 -1.50 40.20 793 1745 ---- 43.10B 35.00A 35.00A 35.90 -1.50 117 37.40 1 243 1750 34.30 40.20B 32.20 33.30A 33.20 -1.50 102 34.70 137 3014 1755 30.80 37.40B 29.90A 29.90A 30.60 -1.60 26 32.20 8 71 1760 32.30 34.60B 27.50A 28.70A 28.20 -1.60 274 29.80 30 620 1765 ---- 32.10B 25.30A 32.10B 25.90 -1.60 94 27.50 131 112 1770 26.80 29.70B 23.20A 23.20A 23.80 -1.60 18 25.40 2 1098 1775 26.80 27.40B 21.20A 25.40B 21.80 -1.60 117 23.40 274 976 1780 19.90 25.20B 19.40A 20.40B 19.90 -1.60 8 21.50 7 483 1785 21.00 23.20B 17.70A 17.70A 18.20 -1.50 8 19.70 70 833 1790 17.40 21.30B 16.20A 16.20A 16.60 -1.50 7 18.10 31 249 1795 ---- 19.60B 14.70A 19.60B 15.10 -1.40 1 16.50 17 151 1800 15.70 17.80 13.40 14.10 13.70 -1.40 387 15.10 782 5171 1805 ---- 16.30B 12.10A 16.30B 12.40 -1.40 3 13.80 5 102 1810 13.80 14.90B 11.00A 11.00A 11.20 -1.40 29 12.60 172 655 1815 10.00 13.60B 9.90A 10.40B 10.20 -1.20 20 11.40 55 126 1820 11.00 12.30B 8.90 9.40B 9.20 -1.20 77 10.40 153 422 1825 10.70 11.20B 8.10A 8.60 8.30 -1.20 361 9.50 31 853 1830 9.60 10.20B 7.40A 9.20B 7.50 -1.10 43 8.60 18 309 1835 8.20 9.20B 6.60A 6.60A 6.80 -1.00 15 7.80 2 336 1840 7.70 8.40B 6.00 6.20B 6.10 -1.00 27 7.10 172 529 1845 5.40 7.60B 5.40 5.60B 5.50 -1.00 4 6.50 64 96 1850 6.20 6.90B 4.80 5.10 5.00 -.90 560 5.90 123 3465 1855 5.70 6.30B 4.40 4.50B 4.50 -.80 18 5.30 16 339 1860 4.90 5.70B 3.80 4.10B 4.10 -.70 25 4.80 7 1458 1865 4.70 5.20B 3.60 3.70 3.70 -.70 28 4.40 6 493 1870 4.60 4.70B 3.30 3.30 3.30 -.70 185 4.00 13 143 1875 4.10 4.30B 3.00A 3.10 3.00 -.70 20 3.70 60 1621 1880 3.40 3.90B 2.70 2.70 2.70 -.70 11 3.40 52 394 1885 3.10 3.60B 2.40 2.40 2.50 -.60 4 3.10 150 1890 2.80 3.20B 2.20A 2.20A 2.20 -.60 8 2.80 12 123 1895 3.00 3.00 2.10 2.10 2.00 -.60 18 2.60 8 119 1900 2.60 2.70 1.80 1.90 1.90 -.50 215 2.40 564 6827 1905 2.10 2.50B 1.70A 1.70A 1.70 -.50 12 2.20 5 172 1910 2.10 2.30B 1.50 1.50 1.50 -.50 388 2.00 21 335 1915 1.90 2.10B 1.40A 1.40A 1.40 -.50 8 1.90 11 450 1920 ---- 1.90B 1.30A 1.90B 1.30 -.40 1.70 42 243 1925 1.60 1.70B 1.20 1.20 1.20 -.40 64 1.60 65 386 1930 1.50 1.60B 1.20 1.20 1.10 -.40 23 1.50 493 571 1935 ---- 1.50B 1.10A 1.50B 1.00 -.40 1 1.40 11 98 1940 ---- 1.40B 1.00A 1.40B 1.00 -.30 1 1.30 33 111 1945 1.20 1.30B 1.00A 1.00A .90 -.30 18 1.20 33 163 1950 1.10 1.20B .80 .80 .80 -.30 77 1.10 24 1471 1955 ---- 1.10B .80A 1.10B .80 -.20 1.00 93 1960 1.00 1.00 .70A .70A .70 -.20 1 .90 6 46 1965 ---- ---- .70A .70A .70 -.20 .90 14 41 1970 ---- .90B .70A .90B .60 -.20 .80 123 1975 .50 .50 .50 .50 .60 -.20 4 .80 9 835 1980 ---- ---- .60A .60A .60 -.10 .70 24 60 1985 ---- ---- .60A .60A .50 -.20 .70 39 1990 .50 .50 .50 .50 .50 -.10 54 .60 8 269 1995 .60 .70 .50A .50A .50 -.10 216 .60 15 122 2000 .60 .60 .50 .50 .40 -.10 181 .50 69 6389 2005 ---- ---- ---- ---- .40 -.10 .50 14 65 2010 ---- ---- .40A .40A .40 -.10 .50 7 51 2015 ---- .50B ---- .50B .30 -.10 .40 46 2020 .40 .40 .40 .40 .30 -.10 1 .40 66 2025 ---- ---- ---- ---- .30 -.10 .40 9 99 2030 ---- ---- ---- ---- .30 -.10 .40 62 2035 ---- ---- .30A .30A .30 -.10 .40 46 2040 .30 .30 .30 .30 .20 -.10 1 .30 1 22 2045 ---- ---- ---- ---- .20 -.10 .30 1 123 2050 .20 .20 .20 .20 .20 -.10 6 .30 1 447 2055 .20 .20 .20 .20 .20 -.10 1 .30 156 2060 ---- ---- ---- ---- .20 -.10 .30 71 2065 ---- ---- .20A .20A .20 -.10 .30 1 24 2070 ---- ---- ---- ---- .10 -.10 .20 55 2075 ---- ---- ---- ---- .10 -.10 53 .20 43 2080 ---- ---- ---- ---- .10 -.10 163 .20 2 92 2085 .20 .20 .20 .20 .10 -.10 14 .20 6 2090 .20 .20 .20 .20 .10 -.10 6 .20 16 2095 ---- ---- ---- ---- .10 -.10 .20 23 2100 .10 .10 .10 .10 .10 -.10 1 .20 186 736 2105 ---- ---- ---- ---- .10 -.10 .20 29 2110 ---- ---- ---- ---- .10 -.10 .20 1 7 2115 ---- ---- ---- ---- .10 -.10 .20 2 2120 ---- ---- ---- ---- .10 -.10 .20 21 2125 .10 .10 .10 .10 .10 UNCH 1 .10 10 541 2130 ---- ---- ---- ---- .10 UNCH .10 34 2135 ---- ---- ---- ---- .10 UNCH .10 16 35 2140 .20 .20 .20 .20 .10 UNCH 3 .10 47 2145 ---- ---- ---- ---- .10 UNCH .10 2 2150 ---- ---- ---- ---- .10 UNCH .10 207 2155 ---- ---- ---- ---- .10 UNCH .10 2 2160 ---- ---- ---- ---- .10 UNCH .10 13 2165 ---- ---- ---- ---- .10 UNCH .10 4 2170 ---- ---- ---- ---- .10 UNCH .10 12 2175 ---- ---- ---- ---- .10 UNCH .10 179 2180 ---- ---- ---- ---- .10 UNCH .10 9 2185 ---- ---- ---- ---- .10 UNCH .10 14 2190 ---- ---- ---- ---- .10 UNCH .10 11 2195 ---- ---- ---- ---- .10 UNCH .10 28 2200 .10 .10 .10 .10 .10 UNCH 1 .10 747 2205 ---- ---- ---- ---- .10 UNCH .10 2 2210 ---- ---- ---- ---- .10 UNCH .10 32 2215 ---- ---- ---- ---- .10 UNCH .10 2220 ---- ---- ---- ---- .10 UNCH .10 5 2225 ---- ---- ---- ---- .10 UNCH .10 47 2230 ---- ---- ---- ---- .10 UNCH .10 15 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 18 2245 ---- ---- ---- ---- .10 UNCH .10 1 2250 ---- ---- ---- ---- .10 UNCH .10 306 2255 ---- ---- ---- ---- .10 UNCH .10 2260 ---- ---- ---- ---- .10 UNCH .10 2 2265 ---- ---- ---- ---- .10 UNCH .10 7 2270 ---- ---- ---- ---- .10 UNCH .10 17 2275 ---- ---- ---- ---- .10 UNCH .10 86 2280 ---- ---- ---- ---- .10 UNCH .10 147 2290 ---- ---- ---- ---- .10 UNCH .10 19 2300 .10 .10 .10 .10 .10 UNCH 2 .10 4461 2310 ---- ---- ---- ---- .10 UNCH .10 24 2320 ---- ---- ---- ---- .10 UNCH .10 51 2325 ---- ---- ---- ---- .10 UNCH .10 115 2330 ---- ---- ---- ---- .10 UNCH .10 48 2340 ---- ---- ---- ---- .10 UNCH .10 33 2350 .10 .10 .10 .10 .10 UNCH 1 .10 6 1065 2360 ---- ---- ---- ---- .10 UNCH .10 10 2375 .10 .10 .10 .10 .10 UNCH 1 .10 43 2400 .10 .10 .10 .10 .10 UNCH 10 .10 8834 2425 ---- ---- ---- ---- .10 UNCH .10 424 2450 ---- ---- ---- ---- .10 UNCH .10 1429 2475 ---- ---- ---- ---- .10 UNCH .10 108 2500 ---- ---- ---- ---- .10 UNCH .10 5184 2525 ---- ---- ---- ---- .10 UNCH .10 120 2550 ---- ---- ---- ---- .10 UNCH .10 445 2700 ---- ---- ---- ---- .10 UNCH .10 216 2750 ---- ---- ---- ---- .10 UNCH .10 101 2800 ---- ---- ---- ---- .10 UNCH .10 594 3000 ---- ---- ---- ---- .10 UNCH .10 229 3100 ---- ---- ---- ---- .10 UNCH .10 230 900 ---- 863.60B 853.40A 863.50B 854.80 +.20 854.60 950 ---- 813.60B 803.70A 813.50B 804.80 +.20 804.60 OG FEB23 Gold Option CALL 1000 ---- 763.50B 753.30A 763.50B 754.80 +.20 754.60 1025 ---- 738.50B 728.50A 738.50B 729.80 +.20 729.60 1050 ---- 713.40B 703.30A 713.20B 704.80 +.20 704.60 1075 ---- 688.50B 678.30A 688.50B 679.80 +.20 679.60 1100 ---- 663.40B 653.30A 663.30B 654.80 +.20 654.60 1125 ---- 638.50B 628.30A 638.50B 629.80 +.20 629.60 1150 ---- 613.50B 603.30A 613.50B 604.80 +.20 604.60 1175 ---- 588.50B 578.30A 588.50B 579.80 +.20 579.60 1200 ---- 563.50B 553.30A 563.50B 554.80 +.20 554.60 1 1225 ---- 538.50B 528.30A 538.40B 529.80 +.20 529.60 1250 ---- 513.40B 503.20A 513.40B 504.80 +.20 504.60 1275 ---- 488.50B 478.30A 488.50B 479.80 +.20 479.60 1300 ---- 463.50B 453.30A 463.40B 454.80 +.20 454.60 1325 ---- 438.30B 428.30A 438.20B 429.80 +.20 429.60 1350 ---- 413.60B 403.30A 413.50B 404.80 +.20 404.60 5 1360 ---- 403.50B 393.30A 403.40B 394.80 +.20 394.60 1370 ---- 393.60B 383.30A 393.60B 384.80 +.20 384.60 1375 ---- 388.60B 378.30A 388.60B 379.80 +.20 379.60 1380 ---- 383.60B 373.30A 383.60B 374.80 +.20 374.60 1390 ---- 373.60B 363.30A 373.60B 364.80 +.20 364.60 1400 ---- 363.70B 353.30A 363.70B 354.80 +.20 354.60 1410 ---- 353.60B 343.30A 353.60B 344.80 +.20 344.60 1420 ---- 343.60B 333.30A 343.50B 334.80 +.20 334.60 1425 ---- 340.40B 327.90A 340.40B 329.80 +.20 329.60 1430 ---- 333.60B 323.30A 333.60B 324.80 +.20 324.60 1440 ---- 323.60B 313.40A 323.60B 314.80 +.10 314.70 1445 ---- 318.70B 308.30A 318.70B 309.80 +.10 309.70 1450 ---- 315.50B 303.00A 315.50B 304.90 +.20 304.70 2 1455 ---- 308.80B 298.40A 308.70B 299.90 +.20 299.70 1460 ---- 304.00B 293.40A 304.00B 294.90 +.10 294.80 1465 ---- 299.00B 288.40A 299.00B 289.90 +.10 289.80 1470 ---- 293.90B 283.50A 293.80B 285.00 +.10 284.90 1475 ---- 290.70B 278.20A 290.70B 280.00 +.10 279.90 1480 ---- 284.00B 273.70A 284.00B 275.10 +.10 275.00 1 1485 ---- 279.20B 268.70A 279.20B 270.10 UNCH 270.10 1 1490 ---- 274.20B 263.70A 274.10B 265.20 +.10 265.10 1495 ---- 269.30B 258.80A 269.30B 260.20 UNCH 260.20 1 1500 ---- 266.00B 253.50A 266.00B 255.30 UNCH 255.30 15 1505 ---- 259.40B 248.90A 259.30B 250.40 UNCH 250.40 1 1510 ---- 254.70B 243.90A 254.70B 245.50 UNCH 245.50 1 1515 ---- 249.50B 239.10A 249.50B 240.60 UNCH 240.60 2 1520 ---- 244.90B 234.20A 244.90B 235.70 UNCH 235.70 1 1525 ---- 241.40B 229.00A 241.40B 230.80 -.10 230.90 1530 ---- 234.80B 224.50A 234.80B 225.90 -.10 226.00 99 1535 ---- 230.20B 219.60A 230.20B 221.00 -.10 221.10 1540 ---- 225.20B 214.70A 225.20B 216.20 -.10 216.30 1545 ---- 220.50B 209.90A 220.50B 211.30 -.20 211.50 1550 ---- 217.10B 204.80A 217.10B 206.50 -.20 206.70 1 1 1555 ---- 210.80B 200.30A 210.80B 201.70 -.20 201.90 1 1560 ---- 205.80B 195.50A 205.80B 196.90 -.20 197.10 1 1565 ---- 201.20B 190.60A 201.20B 192.10 -.20 192.30 1 1570 ---- 196.30B 185.90A 196.30B 187.30 -.20 187.50 1575 189.50 193.10B 180.90A 183.60B 182.60 -.20 5 182.80 1 1580 ---- 186.70B 176.40A 186.70B 177.80 -.30 178.10 1585 ---- 182.20B 171.70A 182.20B 173.10 -.30 173.40 1590 ---- 177.50B 167.10A 177.50B 168.50 -.30 168.80 1595 ---- 172.60B 162.40A 172.60B 163.80 -.40 164.20 1600 ---- 169.50B 157.50A 169.50B 159.20 -.40 159.60 64 1605 ---- 163.60B 153.20A 163.60B 154.60 -.40 155.00 1610 148.80 158.90B 148.40A 148.70A 150.00 -.50 1 150.50 98 1615 ---- 155.70B 143.90A 155.70B 145.50 -.50 146.00 2 1620 139.80 151.20B 139.40A 139.70A 141.00 -.50 1 141.50 2 1625 ---- 146.60B 134.90A 146.60B 136.50 -.60 137.10 30 1630 138.80 142.20B 130.50A 139.30B 132.10 -.60 1 132.70 12 1635 ---- 137.70B 126.20A 137.70B 127.70 -.70 128.40 53 1640 ---- 133.30B 121.90A 133.30B 123.40 -.70 124.10 1 1645 ---- 129.00B 117.60A 129.00B 119.10 -.70 119.80 1650 ---- 124.60B 113.40A 124.60B 114.90 -.70 115.60 119 1655 ---- 120.40B 109.20A 120.40B 110.70 -.80 111.50 12 1660 ---- 116.10B 105.10A 116.10B 106.60 -.80 107.40 1565 1665 ---- 112.00B 101.10A 112.00B 102.50 -.90 103.40 3 1670 ---- 107.90B 97.10A 107.90B 98.50 -.90 99.40 750 1675 ---- 103.80B 93.20A 103.80B 94.60 -.90 95.50 1130 1680 89.70 99.90B 89.40A 91.50B 90.80 -.90 6 91.70 188 1685 ---- 96.00B 85.70A 96.00B 87.00 -1.00 88.00 217 1690 ---- 92.10B 82.00A 92.10B 83.30 -1.00 32 84.30 318 1695 ---- 88.40B 78.40A 88.40B 79.70 -1.00 80.70 46 1700 75.10 84.70B 74.90A 76.80B 76.20 -1.00 25 77.20 1637 1705 72.10 81.10B 71.50A 73.40B 72.70 -1.10 1 73.80 83 1710 ---- 77.50B 68.20A 77.50B 69.40 -1.10 70.50 50 1715 70.50 74.10B 65.00A 65.00A 66.10 -1.10 1 67.20 209 1720 ---- 70.70B 61.80A 70.70B 62.90 -1.20 64.10 170 1725 59.10 67.50B 58.80A 60.40B 59.90 -1.10 4 61.00 6 232 1730 ---- 64.30B 55.90A 64.30B 56.90 -1.20 58.10 276 1735 ---- 61.20B 53.00A 61.20B 54.00 -1.20 55.20 227 1740 ---- 58.30B 50.30A 50.30A 51.20 -1.30 52.50 939 1745 ---- 55.40B 47.70A 55.40B 48.60 -1.20 49.80 104 1750 49.40 52.60B 45.10A 46.50B 46.00 -1.30 241 47.30 4 5354 1755 ---- 49.90B 42.70A 49.90B 43.50 -1.30 1 44.80 1 315 1760 ---- 47.40B 40.40A 40.40A 41.10 -1.40 44 42.50 51 3370 1765 ---- 44.90B 38.10A 38.10A 38.80 -1.40 40.20 118 1770 35.80 42.40B 35.80 37.20B 36.60 -1.50 1 38.10 9 936 1775 37.50 40.30B 34.00 35.10B 34.50 -1.50 13 36.00 50 497 1780 ---- 38.10B 32.00A 32.00A 32.50 -1.50 34.00 5 293 1785 30.30 36.00B 30.20A 31.20B 30.60 -1.50 1 32.10 123 1790 ---- 34.00B 28.40A 28.40A 28.80 -1.50 1 30.30 58 638 1795 29.20 32.10B 26.70A 29.50B 27.10 -1.40 2 28.50 92 1800 28.90 30.20B 25.10 26.10 25.50 -1.40 781 26.90 85 3823 1805 ---- 28.50B 23.60A 28.50B 24.00 -1.30 25.30 197 1810 25.00 26.80B 22.20A 22.20A 22.60 -1.20 1 23.80 371 1815 ---- 25.20B 20.90A 25.20B 21.20 -1.20 22.40 7 74 1820 ---- 23.80B 19.60A 23.80B 19.90 -1.20 2 21.10 17 576 1825 18.60 22.40B 18.30 19.00B 18.70 -1.10 204 19.80 33 1953 1830 ---- 21.10B 17.30A 21.10B 17.50 -1.10 1 18.60 25 405 1835 ---- 19.80B 16.20A 19.80B 16.50 -1.00 17.50 70 1840 ---- 18.60B 15.30A 18.60B 15.40 -1.10 16.50 234 1845 ---- 17.50B 14.30A 17.50B 14.50 -1.00 15.50 169 1850 13.50 16.50B 13.30 13.80B 13.60 -1.00 197 14.60 549 6727 1855 ---- 15.40B 12.60A 15.40B 12.80 -.90 13.70 68 1860 ---- 14.50B 11.80A 14.50B 12.00 -.90 7 12.90 57 2695 1865 11.50 13.60B 11.10A 11.50 11.20 -.90 54 12.10 46 1870 ---- 12.80B 10.50A 12.80B 10.50 -.90 11.40 1 78 1875 9.80 12.00B 9.80 10.00B 9.90 -.80 2 10.70 12 595 1880 ---- 11.30B 9.20A 11.30B 9.30 -.80 7 10.10 15 133 1885 ---- 10.60B 8.70A 10.60B 8.70 -.80 9.50 2 71 1890 ---- 10.00B 8.20A 10.00B 8.20 -.80 1 9.00 98 1895 ---- 9.50B 7.70A 9.50B 7.70 -.80 8.50 2 29 1900 8.20 9.00B 7.20 7.40B 7.30 -.70 99 8.00 205 7840 1905 ---- 8.40B 6.80A 8.40B 6.80 -.70 7.50 1 239 1910 7.70 7.90B 6.40A 6.40A 6.40 -.70 10 7.10 1 304 1915 ---- 7.50B 6.00A 7.50B 6.10 -.60 6.70 1 37 1920 6.70 7.20 5.70 5.70 5.70 -.60 27 6.30 21 128 1925 ---- 6.60B 5.40A 6.60B 5.40 -.60 5 6.00 43 1080 1930 ---- 6.30B 5.10A 6.30B 5.10 -.60 1 5.70 3 24 1935 ---- 5.90B 4.80A 5.90B 4.80 -.60 5.40 19 71 1940 ---- 5.60B 4.50A 5.60B 4.50 -.60 5.10 4 439 1945 ---- 5.30B 4.30A 5.30B 4.30 -.50 1 4.80 2 18 1950 4.60 5.00B 4.10 4.10 4.00 -.60 22 4.60 15 3138 1955 ---- 4.70B 3.90A 4.70B 3.80 -.50 1 4.30 1 5 1960 ---- 4.50B 3.70A 4.50B 3.60 -.50 4 4.10 3 55 1965 ---- 4.30B 3.50A 4.30B 3.40 -.50 3 3.90 61 1970 ---- 4.00B 3.30A 4.00B 3.20 -.50 12 3.70 2 77 1975 ---- 3.90B 3.20A 3.90B 3.10 -.40 1 3.50 6 501 1980 ---- 3.60B 3.00A 3.60B 2.90 -.50 3.40 1 100 1985 2.70 3.50B 2.70 2.70 2.80 -.40 1 3.20 411 1990 ---- 3.30B 2.70A 3.30B 2.60 -.40 1 3.00 2 305 1995 3.00 3.10 2.60A 3.10B 2.50 -.40 8 2.90 1 29 2000 2.80 3.00B 2.30 2.30 2.40 -.40 14 2.80 14 2906 2005 ---- 2.80B 2.30A 2.80B 2.30 -.30 2.60 50 2010 2.80 2.80 2.20A 2.20A 2.20 -.30 9 2.50 2 114 2015 2.50 2.60B 2.10A 2.10A 2.10 -.30 51 2.40 21 2020 ---- 2.50B 2.00A 2.50B 2.00 -.30 2.30 15 188 2025 ---- 2.40B 2.00A 2.40B 1.90 -.30 1 2.20 142 2030 ---- 2.30B 1.90A 2.30B 1.80 -.30 2.10 1 158 2035 ---- 2.20B 1.80A 2.20B 1.70 -.30 2.00 76 2040 2.00 2.10B 1.70A 1.70A 1.70 -.20 1 1.90 78 2045 1.90 2.10 1.70A 1.70A 1.60 -.20 483 1.80 1 2050 1.70 1.90B 1.40 1.40 1.50 -.20 53 1.70 1 1960 2055 ---- 1.80B 1.50A 1.80B 1.50 -.10 1.60 37 2060 ---- 1.70B 1.50A 1.70B 1.40 -.20 1.60 75 2065 ---- 1.60B 1.40A 1.60B 1.40 -.10 1.50 10 33 2070 ---- 1.60B ---- 1.60B 1.30 -.10 1.40 20 141 2075 ---- 1.50B 1.30A 1.50B 1.20 -.20 5 1.40 4 56 2080 ---- 1.40B ---- 1.40B 1.20 -.10 1.30 20 125 2085 ---- 1.40B ---- 1.40B 1.10 -.10 1.20 48 2090 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 44 2095 ---- 1.30B ---- 1.30B 1.10 UNCH 1.10 77 2100 1.10 1.20B .90 .90 1.00 -.10 15 1.10 60 986 2105 ---- ---- ---- ---- 1.00 -.10 1.10 2 2110 ---- 1.10B ---- 1.10B .90 -.10 1.00 72 2115 ---- 1.10B ---- 1.10B .90 -.10 1.00 21 2120 ---- 1.00B ---- 1.00B .90 UNCH .90 1 58 2125 ---- 1.00B ---- 1.00B .80 -.10 .90 49 2130 ---- ---- ---- ---- .80 -.10 .90 8 29 2135 ---- .90B ---- .90B .70 -.10 .80 16 2140 ---- .90B ---- .90B .70 -.10 .80 1 31 2145 ---- ---- ---- ---- .70 -.10 .80 1 2150 .80 .80 .60 .60 .70 -.10 8 .80 287 2155 ---- .80B ---- .80B .60 -.10 .70 8 9 2160 ---- ---- ---- ---- .60 -.10 .70 2165 ---- ---- ---- ---- .60 -.10 .70 40 46 2170 ---- ---- ---- ---- .60 -.10 .70 3 2175 .50 .50 .50 .50 .50 -.20 3 .70 122 2180 ---- ---- ---- ---- .50 -.10 .60 1 2185 .60 .60 .60 .60 .50 -.10 2 .60 1 19 2190 ---- ---- ---- ---- .50 -.10 .60 70 2195 ---- ---- ---- ---- .50 -.10 .60 2200 ---- ---- ---- ---- .50 -.10 .60 1069 2205 ---- ---- ---- ---- .50 -.10 .60 20 67 2210 ---- ---- ---- ---- .40 -.10 .50 32 2215 ---- ---- ---- ---- .40 -.10 .50 23 2220 ---- ---- ---- ---- .40 -.10 .50 1 2225 ---- ---- ---- ---- .40 -.10 .50 51 2230 ---- ---- ---- ---- .40 -.10 .50 7 2235 ---- ---- ---- ---- .40 -.10 .50 2240 ---- ---- ---- ---- .40 -.10 .50 2245 ---- ---- ---- ---- .40 UNCH .40 60 60 2250 ---- ---- ---- ---- .40 UNCH .40 40 627 2255 .30 .30 .30 .30 .40 UNCH 60 .40 39 2260 ---- ---- ---- ---- .40 UNCH .40 39 2265 ---- ---- ---- ---- .40 UNCH .40 3 2270 ---- ---- ---- ---- .40 UNCH .40 16 2275 ---- ---- ---- ---- .40 UNCH .40 29 2280 ---- ---- ---- ---- .30 -.10 .40 30 107 2290 ---- ---- ---- ---- .30 -.10 .40 79 2300 ---- ---- ---- ---- .30 UNCH .30 7348 2310 ---- ---- ---- ---- .30 UNCH .30 116 2320 ---- ---- ---- ---- .30 UNCH .30 20 2325 ---- ---- ---- ---- .30 UNCH .30 155 2330 ---- ---- ---- ---- .30 UNCH .30 100 2340 ---- ---- ---- ---- .30 UNCH .30 191 2350 ---- ---- ---- ---- .30 UNCH .30 8 12 2360 .30 .30 .30 .30 .30 UNCH 12 .30 115 2375 ---- ---- ---- ---- .20 UNCH .20 156 2400 ---- ---- ---- ---- .20 UNCH .20 1054 2425 ---- ---- ---- ---- .20 UNCH .20 1 1 2450 ---- ---- ---- ---- .20 UNCH .20 100 2475 ---- ---- ---- ---- .20 UNCH .20 58 2500 ---- ---- ---- ---- .20 UNCH .20 378 2525 ---- ---- ---- ---- .20 UNCH .20 186 2550 ---- ---- ---- ---- .20 UNCH .20 840 2650 ---- ---- ---- ---- .20 UNCH .20 634 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1015 900 ---- 863.30B 853.30A 863.10B 854.80 +.20 854.60 950 ---- 813.20B 803.30A 813.10B 804.80 +.20 804.60 975 ---- 788.30B 778.50A 788.20B 779.80 +.20 779.60 OG MAR23 Gold Option CALL 1000 ---- 778.40B 768.80A 778.40B 769.90 +.10 769.80 1025 ---- 753.40B 743.70A 753.40B 744.90 +.10 744.80 1050 ---- 728.40B 719.00A 728.30B 719.90 +.10 719.80 1075 ---- 703.20B 693.70A 703.10B 694.90 +.10 694.80 1100 ---- 678.40B 668.60A 678.20B 669.90 +.10 669.80 1125 ---- 653.40B 643.60A 653.30B 644.90 +.10 644.80 1150 ---- 628.30B 618.70A 628.30B 619.90 +.10 619.80 1175 ---- 603.20B 593.90A 603.20B 594.90 +.10 594.80 1200 ---- 578.30B 568.70A 578.10B 569.90 +.10 569.80 1225 ---- 553.30B 543.70A 553.30B 544.90 +.10 544.80 1250 ---- 528.30B 518.60A 528.20B 519.90 +.10 519.80 1275 ---- 503.30B 493.60A 503.10B 494.90 +.10 494.80 1300 ---- 478.50B 468.50A 478.30B 469.90 +.10 469.80 1325 ---- 453.50B 443.50A 453.40B 444.90 +.10 444.80 1350 ---- 428.30B 418.60A 428.20B 419.90 +.10 419.80 3 1360 ---- 418.50B 408.50A 418.30B 409.90 +.10 409.80 1370 ---- 408.50B 398.70A 408.40B 399.90 +.10 399.80 1375 ---- 403.50B 393.70A 403.50B 394.90 +.10 394.80 1380 ---- 398.60B 388.70A 398.60B 389.90 +.10 389.80 1390 ---- 388.60B 378.50A 388.60B 379.90 +.10 379.80 1400 ---- 380.60B 368.00A 380.60B 369.90 +.10 369.80 1410 ---- 368.60B 358.50A 368.60B 359.90 UNCH 359.90 1420 ---- 358.70B 348.50A 358.70B 350.00 +.10 349.90 1425 ---- 355.70B 343.20A 355.70B 345.00 +.10 344.90 1430 ---- 348.60B 338.60A 348.50B 340.00 UNCH 340.00 1440 ---- 338.90B 328.60A 338.80B 330.10 UNCH 330.10 1450 ---- 331.00B 318.50A 331.00B 320.20 UNCH 320.20 4 1460 ---- 319.20B 308.90A 319.20B 310.30 UNCH 310.30 1465 ---- 314.20B 304.10A 314.20B 305.40 UNCH 305.40 1470 ---- 309.40B 299.00A 309.40B 300.50 UNCH 300.50 1475 ---- 306.30B 293.90A 306.30B 295.60 UNCH 295.60 1 1480 ---- 299.60B 289.20A 299.60B 290.70 UNCH 290.70 1485 ---- 294.70B 284.30A 294.70B 285.80 -.10 285.90 1490 ---- 289.80B 279.50A 289.80B 280.90 -.10 281.00 1495 ---- 284.90B 274.70A 284.90B 276.00 -.10 276.10 1500 ---- 281.90B 269.50A 281.90B 271.20 -.10 271.30 2 1505 ---- 275.10B 264.80A 275.00B 266.30 -.10 266.40 1510 ---- 270.30B 260.00A 270.30B 261.50 -.10 261.60 3 1515 ---- 265.40B 255.10A 265.30B 256.70 -.10 256.80 2 1520 ---- 260.70B 250.30A 260.70B 251.80 -.20 252.00 1 1525 248.50 257.70B 245.40A 249.90B 247.00 -.20 4 247.20 1530 ---- 251.00B 240.70A 251.00B 242.20 -.20 242.40 3 1535 ---- 246.30B 235.90A 246.30B 237.40 -.30 237.70 1 1540 ---- 241.40B 231.20A 241.40B 232.70 -.20 232.90 1545 ---- 236.70B 226.50A 236.70B 227.90 -.30 228.20 1 1550 224.40 233.70B 221.60A 224.70B 223.20 -.30 2 223.50 1555 ---- 227.20B 217.00A 227.20B 218.40 -.40 218.80 1560 ---- 222.50B 212.30A 222.50B 213.70 -.40 214.10 1565 ---- 217.80B 207.50A 217.80B 209.00 -.40 209.40 1570 ---- 213.10B 202.90A 213.10B 204.40 -.40 204.80 1575 ---- 210.20B 198.20A 210.20B 199.70 -.50 200.20 1580 ---- 203.80B 193.70A 203.80B 195.10 -.50 195.60 1585 ---- 199.40B 189.10A 199.40B 190.50 -.50 191.00 1590 ---- 194.80B 184.40A 194.80B 186.00 -.50 186.50 1595 ---- 191.80B 179.90A 191.80B 181.40 -.60 182.00 1 1 1600 176.30 187.30B 175.40A 175.40A 176.90 -.60 2 177.50 3 1605 180.80 182.70B 171.00A 173.40B 172.40 -.60 6 173.00 1 1610 176.50 178.20B 166.50A 169.10B 168.00 -.60 3 168.60 2 1615 169.70 173.80B 162.10A 162.10A 163.60 -.60 2 164.20 1620 ---- 169.30B 157.70A 169.30B 159.20 -.70 159.90 1625 ---- 164.90B 153.40A 164.90B 154.90 -.70 155.60 1630 ---- 160.60B 149.10A 160.60B 150.60 -.70 151.30 1635 ---- 156.30B 144.90A 156.30B 146.30 -.80 147.10 1640 143.60 152.00B 140.70A 140.70A 142.10 -.80 1 142.90 1645 143.80 147.70B 136.50A 144.70B 138.00 -.70 1 138.70 6 1650 140.60 143.60B 132.40A 134.70B 133.90 -.80 15 134.70 2 108 1655 ---- 139.40B 128.40A 139.40B 129.80 -.80 130.60 10 1660 ---- 135.30B 124.40A 135.30B 125.80 -.80 126.60 1 1665 ---- 131.20B 120.40A 131.20B 121.80 -.90 122.70 1670 ---- 127.20B 116.50A 127.20B 117.90 -.90 118.80 14 1675 ---- 123.20B 112.70A 123.20B 114.00 -1.00 115.00 74 1680 ---- 119.30B 108.90A 119.30B 110.20 -1.00 111.20 240 1685 ---- 115.50B 105.20A 115.50B 106.50 -1.00 107.50 84 1690 102.00 111.70B 101.50A 101.50A 102.80 -1.00 1 103.80 263 1695 ---- 108.00B 98.00A 108.00B 99.20 -1.10 100.30 3 1700 ---- 104.30B 94.50A 104.30B 95.70 -1.10 96.80 410 1705 ---- 100.70B 91.00A 100.70B 92.20 -1.10 93.30 12 1710 88.20 97.20B 87.70A 89.50B 88.90 -1.10 1 90.00 60 1715 ---- 93.70B 84.40A 93.70B 85.50 -1.20 86.70 1720 ---- 90.40B 81.20A 90.40B 82.30 -1.20 83.50 15 1725 ---- 87.10B 78.10A 87.10B 79.10 -1.20 80.30 308 1730 ---- 83.80B 75.00A 83.80B 76.10 -1.20 77.30 17 1735 ---- 80.60B 72.00A 80.60B 73.10 -1.20 74.30 31 1740 ---- 77.60B 69.10A 77.60B 70.20 -1.20 71.40 19 1745 ---- 74.60B 66.30A 74.60B 67.30 -1.30 68.60 271 1750 66.50 71.60B 63.60A 71.60B 64.60 -1.30 1 65.90 514 1755 ---- 68.80B 61.00A 61.00A 61.90 -1.30 63.20 3 31 1760 ---- 66.00B 58.40A 66.00B 59.30 -1.30 60.60 150 1765 ---- 63.40B 55.90A 55.90A 56.80 -1.40 402 58.20 112 1770 57.30 60.80B 53.60A 53.60A 54.40 -1.30 3 55.70 3 29 1775 ---- 58.30B 51.30A 58.30B 52.10 -1.30 11 53.40 1 2695 1780 ---- 55.80B 49.00A 49.00A 49.80 -1.40 51.20 3 7 1785 ---- 53.60B 46.90A 46.90A 47.60 -1.40 49.00 23 1790 50.00 51.30B 44.80A 44.80A 45.60 -1.30 2 46.90 1 10 1795 ---- 49.10B 42.90A 42.90A 43.50 -1.40 44.90 26 1800 45.00 47.00B 41.00A 41.00A 41.60 -1.40 404 43.00 30 3125 1805 ---- 45.00B 39.20A 45.00B 39.70 -1.40 41.10 1 1810 ---- 43.10B 37.40A 43.10B 38.00 -1.30 39.30 138 1815 ---- 41.20B 35.70A 41.20B 36.30 -1.30 37.60 13 1820 ---- 39.30B 34.10A 39.30B 34.60 -1.40 36.00 13 30 1825 ---- 37.60B 32.60A 37.60B 33.10 -1.30 300 34.40 1 347 1830 33.60 36.00B 31.10A 31.90B 31.60 -1.30 13 32.90 79 1835 ---- 34.50B 29.70A 29.70A 30.10 -1.40 31.50 10 1840 30.70 32.90B 28.40A 28.40A 28.80 -1.30 35 30.10 1 46 1845 ---- 31.40B 27.10A 31.40B 27.40 -1.30 28.70 6 33 1850 25.90 30.10B 25.80A 25.80A 26.20 -1.30 61 27.50 13 2388 1855 ---- 28.70B 24.70A 28.70B 25.00 -1.30 26.30 115 1860 ---- 27.40B 23.50A 27.40B 23.90 -1.20 25.10 85 1865 ---- 26.20B 22.50A 26.20B 22.80 -1.20 24.00 142 1870 ---- 25.00B 21.50A 25.00B 21.80 -1.10 22.90 9 1875 ---- 23.90B 20.50A 23.90B 20.80 -1.10 21.90 23 1880 ---- 22.90B 19.60A 22.90B 19.80 -1.10 20.90 21 1885 ---- 21.80B 18.70A 21.80B 18.90 -1.10 20.00 1890 ---- 20.90B 17.90A 20.90B 18.10 -1.00 19.10 1 1895 ---- 19.90B 17.10A 19.90B 17.30 -1.00 18.30 99 1900 ---- 19.10B 16.30A 19.10B 16.50 -1.00 131 17.50 37 4432 1905 ---- 18.20B 15.60A 18.20B 15.80 -.90 16.70 9 1910 ---- 17.40B 14.90A 17.40B 15.10 -.90 16.00 335 1915 ---- 16.70B 14.20A 16.70B 14.40 -.90 15.30 6 1920 ---- 15.90B 13.60A 15.90B 13.80 -.80 14.60 130 1925 ---- 15.20B 13.00A 15.20B 13.20 -.80 14.00 574 2301 1930 ---- 14.60B 12.50A 14.60B 12.60 -.80 13.40 10 1935 ---- 13.90B 11.90A 13.90B 12.00 -.80 12.80 16 1940 ---- 13.30B 11.40A 13.30B 11.50 -.80 32 12.30 1 16 1945 ---- 12.70B 10.90A 12.70B 11.00 -.80 11.80 6 13 1950 ---- 12.20B 10.40A 12.20B 10.50 -.80 102 11.30 1699 1955 ---- 11.70B 10.00A 11.70B 10.10 -.70 10.80 3 1960 ---- 11.20B 9.60A 11.20B 9.70 -.60 10.30 9 18 1965 ---- 10.70B 9.20A 10.70B 9.30 -.60 9.90 3 14 1970 ---- 10.30B 8.80A 10.30B 8.90 -.60 9.50 11 1975 ---- 9.90B 8.40A 9.90B 8.50 -.60 9.10 5 118 1980 ---- 9.50B 8.10A 9.50B 8.10 -.60 8.70 5 1985 ---- 9.10B 7.80A 9.10B 7.80 -.60 8.40 1990 8.20 8.70B 7.50A 8.70B 7.50 -.60 1 8.10 10 1995 ---- 8.40B 7.20A 8.40B 7.20 -.50 7.70 4 2000 7.40 8.10B 6.90A 8.10B 6.90 -.50 122 7.40 1006 5964 2005 7.80 7.80 6.60A 6.60A 6.60 -.50 2 7.10 1 2010 ---- 7.40B 6.40A 7.40B 6.40 -.50 2 6.90 53 2015 ---- 7.20B 6.10A 7.20B 6.10 -.50 6.60 7 2020 ---- 6.90B 5.90A 6.90B 5.90 -.40 6.30 65 2025 ---- 6.60B 5.70A 6.60B 5.70 -.40 6.10 58 2030 ---- 6.40B 5.50A 6.40B 5.40 -.50 5.90 651 3806 2035 ---- 6.20B 5.30A 6.20B 5.20 -.50 1 5.70 1 14 2040 ---- 5.90B 5.10A 5.90B 5.10 -.40 5.50 63 2045 ---- 5.70B 4.90A 5.70B 4.90 -.40 5.30 21 2050 4.80 5.50B 4.70A 4.80 4.70 -.40 53 5.10 1 158 2055 ---- 5.30B 4.60A 5.30B 4.50 -.40 4.90 5 2060 ---- 5.10B 4.40A 5.10B 4.40 -.40 4.80 6 44 2065 ---- 4.90B 4.30A 4.90B 4.20 -.40 4.60 3 17 2070 4.10 4.80B 4.10 4.10 4.10 -.40 11 4.50 68 2075 ---- 4.60B 4.00A 4.60B 3.90 -.40 2 4.30 501 7000 2080 ---- 4.40B 3.80A 4.40B 3.80 -.40 4.20 69 2085 ---- 4.30B 3.70A 4.30B 3.70 -.30 1 4.00 1 2090 ---- 4.10B 3.60A 4.10B 3.50 -.40 3.90 77 2095 ---- 4.00B 3.50A 4.00B 3.40 -.40 1 3.80 17 2100 3.80 3.90B 3.40A 3.40A 3.30 -.40 1 3.70 17 2788 2105 ---- 3.70B 3.20A 3.70B 3.20 -.30 3.50 15 2110 ---- 3.60B 3.10A 3.60B 3.10 -.30 3.40 20 2115 ---- 3.50B 3.00A 3.50B 3.00 -.30 3.30 2 2120 3.10 3.40B 2.90A 2.90A 2.90 -.30 5 3.20 5 19 2125 ---- 3.30B 2.80A 3.30B 2.80 -.30 3.10 41 2130 ---- 3.20B 2.70A 3.10B 2.70 -.30 3.00 39 2135 ---- 3.10B 2.60A 3.00B 2.60 -.30 2.90 6 2140 ---- 3.00B 2.60A 3.00B 2.60 -.20 2.80 14 2145 ---- 2.90B 2.50A 2.80B 2.50 -.20 2.70 2150 ---- 2.80B 2.40A 2.80B 2.40 -.20 2.60 55 875 2155 ---- 2.70B 2.30A 2.70B 2.30 -.20 2.50 2160 ---- 2.60B 2.30A 2.60B 2.20 -.30 2.50 32 2165 ---- 2.50B 2.20A 2.50B 2.20 -.20 2.40 2170 ---- 2.40B 2.10A 2.40B 2.10 -.20 2.30 1 2 2175 2.30 2.40B 2.10A 2.40B 2.00 -.20 11 2.20 15 2180 2.30 2.30 2.00A 2.00A 2.00 -.20 32 2.20 34 2185 ---- 2.20B 2.00A 2.20B 1.90 -.20 2.10 2190 ---- 2.10B 1.90A 2.10B 1.90 -.10 2.00 76 2195 ---- 2.10B 1.80A 2.10B 1.80 -.20 2.00 1 2200 ---- 2.00B 1.80A 2.00B 1.70 -.20 1.90 10 6748 2205 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1 2210 ---- 1.90B 1.70A 1.90B 1.60 -.20 1.80 1 2215 ---- 1.80B 1.60A 1.80B 1.60 -.10 1.70 1 2220 ---- 1.80B 1.60A 1.80B 1.50 -.20 1.70 2225 ---- 1.70B 1.50A 1.70B 1.50 -.10 1.60 51 2230 1.70 1.70 1.50A 1.50A 1.50 -.10 3 1.60 9 9 2235 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 2240 ---- 1.60B 1.40A 1.60B 1.40 -.10 1.50 2245 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 2250 1.20 1.50B 1.20 1.20 1.30 -.10 5 1.40 2554 2255 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 2260 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1 2265 ---- ---- ---- ---- 1.20 -.10 1.30 2 2270 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 3 2275 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 12 2280 ---- ---- ---- ---- 1.10 -.10 1.20 9 2290 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 10 2300 .90 .90 .90 .90 1.00 -.10 3 1.10 15 1274 2305 ---- ---- 1.00A 1.00A .90 -.20 1.10 2 2310 1.00 1.00 1.00 1.00 .90 -.10 20 1.00 7 2320 ---- ---- ---- ---- .90 -.10 1.00 2 2325 ---- ---- .90A .90A .80 -.20 1.00 2 58 2330 ---- ---- .90A .90A .80 -.20 1.00 23 2340 ---- ---- ---- ---- .80 -.10 .90 2 2350 ---- ---- .80A .80A .70 -.20 .90 21 2360 ---- ---- ---- ---- .70 -.10 .80 5 2370 ---- ---- ---- ---- .70 -.10 .80 1 2375 ---- ---- ---- ---- .60 -.20 .80 65 2400 .60 .60 .60 .60 .60 -.10 140 .70 473 2425 .60 .60 .60 .60 .50 -.10 2 .60 2450 ---- ---- ---- ---- .50 -.10 .60 40 2475 .40 .40 .40 .40 .40 -.10 30 .50 16 2500 ---- ---- ---- ---- .40 -.10 .50 468 2525 ---- ---- ---- ---- .40 -.10 .50 30 67 2550 ---- ---- ---- ---- .40 UNCH .40 100 321 2600 ---- ---- ---- ---- .30 -.10 5 .40 153 2650 ---- ---- ---- ---- .30 UNCH .30 53 2700 ---- ---- ---- ---- .30 UNCH .30 690 2750 ---- ---- ---- ---- .30 UNCH .30 80 2800 .20 .20 .20 .20 .30 UNCH 35 .30 145 2850 .20 .20 .20 .20 .20 UNCH 35 .20 164 2900 .20 .20 .20 .20 .20 UNCH 38 .20 250 2950 ---- ---- ---- ---- .20 UNCH .20 39 400 3000 ---- ---- ---- ---- .20 UNCH .20 1 861 OG APR23 Gold Option CALL 1000 ---- 778.00B 768.70A 777.90B 769.90 +.10 769.80 1025 ---- 753.00B 743.80A 752.90B 744.90 +.10 744.80 1050 ---- 728.00B 718.90A 728.00B 719.90 +.10 719.80 1075 ---- 703.00B 693.70A 702.80B 694.90 +.10 694.80 1100 ---- 678.10B 668.90A 678.00B 669.90 +.10 669.80 1125 ---- 653.10B 643.60A 652.90B 644.90 +.10 644.80 1150 ---- 628.10B 618.50A 627.90B 619.90 +.10 619.80 1175 ---- 603.20B 593.90A 603.20B 594.90 +.10 594.80 1200 ---- 578.00B 568.50A 577.80B 569.90 +.10 569.80 1225 ---- 553.00B 543.70A 552.90B 544.90 +.10 544.80 1250 ---- 528.00B 518.70A 528.00B 519.90 +.10 519.80 1 1275 ---- 503.20B 493.90A 503.00B 494.90 +.10 494.80 1300 ---- 478.30B 469.00A 478.10B 469.90 +.10 469.80 23 1325 ---- 453.30B 443.70A 453.10B 444.90 +.10 444.80 1350 ---- 429.60B 418.00A 429.50B 419.90 +.10 419.80 1360 ---- 418.40B 408.70A 418.30B 409.90 +.10 409.80 1370 ---- 408.40B 398.60A 408.20B 399.90 +.10 399.80 1375 ---- 405.60B 393.10A 405.60B 394.90 +.10 394.80 1380 ---- 398.50B 388.80A 398.40B 389.90 UNCH 389.90 1390 ---- 388.60B 378.90A 388.60B 380.00 +.10 379.90 1400 ---- 380.80B 368.40A 380.80B 370.10 +.10 370.00 25 56 1410 ---- 368.60B 358.90A 368.60B 360.20 +.10 360.10 1420 ---- 359.00B 349.10A 359.00B 350.30 +.10 350.20 1425 ---- 356.10B 343.80A 356.10B 345.40 +.10 345.30 1430 ---- 349.00B 339.10A 348.90B 340.40 UNCH 340.40 1440 ---- 339.30B 329.50A 339.20B 330.60 UNCH 330.60 1450 ---- 331.60B 319.40A 331.60B 320.90 UNCH 320.90 4 1460 ---- 319.80B 309.80A 319.70B 311.10 UNCH 311.10 1465 ---- 314.70B 304.90A 314.70B 306.30 UNCH 306.30 1470 ---- 310.10B 300.10A 310.00B 301.40 -.10 301.50 1475 ---- 307.30B 295.10A 307.30B 296.60 -.10 296.70 1480 ---- 300.30B 290.50A 300.30B 291.80 -.10 291.90 1485 ---- 295.50B 285.60A 295.50B 287.00 -.10 287.10 1490 ---- 290.80B 280.80A 290.70B 282.20 -.10 282.30 1495 ---- 286.00B 276.00A 285.90B 277.40 -.20 277.60 1500 ---- 283.30B 271.20A 283.30B 272.60 -.20 272.80 12 1505 ---- 276.50B 266.90A 276.50B 267.90 -.20 268.10 1510 ---- 271.80B 261.70A 271.80B 263.10 -.20 263.30 1 1515 ---- 266.80B 257.20A 266.80B 258.40 -.20 258.60 1 1520 ---- 262.30B 252.30A 262.30B 253.70 -.20 253.90 1525 ---- 259.60B 247.60A 259.60B 249.00 -.30 249.30 1530 ---- 252.80B 243.00A 252.80B 244.30 -.30 244.60 1535 ---- 248.30B 238.30A 248.30B 239.70 -.30 240.00 1540 ---- 243.70B 233.70A 243.70B 235.10 -.30 235.40 1545 ---- 239.00B 229.10A 239.00B 230.40 -.40 230.80 1550 ---- 236.30B 224.40A 236.30B 225.90 -.30 226.20 1555 ---- 229.80B 219.90A 229.80B 221.30 -.40 221.70 1560 ---- 225.10B 215.30A 225.10B 216.70 -.50 217.20 1565 ---- 222.50B 210.90A 222.50B 212.20 -.50 212.70 1570 ---- 218.00B 206.30A 218.00B 207.70 -.50 208.20 1575 ---- 213.50B 201.90A 213.50B 203.30 -.50 203.80 1580 ---- 209.00B 197.40A 209.00B 198.80 -.60 199.40 1585 ---- 204.60B 193.00A 204.60B 194.40 -.60 195.00 2 1590 ---- 200.10B 188.60A 200.10B 190.10 -.50 190.60 1595 ---- 195.70B 184.30A 195.70B 185.70 -.60 186.30 3 3 1600 179.90 191.40B 179.90 182.30B 181.40 -.60 1 182.00 1 71 1605 ---- 187.00B 175.80A 187.00B 177.10 -.60 177.70 1 1 1610 ---- 182.70B 171.50A 182.70B 172.90 -.60 173.50 2 2 1615 ---- 178.40B 167.30A 178.40B 168.60 -.70 169.30 1620 ---- 174.20B 163.20A 174.20B 164.50 -.70 165.20 2 2 1625 ---- 170.00B 159.00A 170.00B 160.30 -.80 161.10 1 1630 ---- 165.80B 155.00A 165.80B 156.20 -.80 157.00 1 1635 ---- 161.70B 150.90A 161.70B 152.20 -.80 153.00 1640 ---- 157.60B 146.90A 157.60B 148.20 -.80 149.00 1645 ---- 153.60B 143.00A 153.60B 144.20 -.90 145.10 1650 ---- 149.60B 139.10A 149.60B 140.30 -.90 141.20 227 1655 ---- 145.60B 135.20A 145.60B 136.50 -.80 137.30 1660 ---- 141.70B 131.40A 141.70B 132.70 -.90 133.60 4 1665 ---- 137.90B 127.70A 137.90B 128.90 -.90 129.80 5 1670 ---- 134.10B 124.00A 134.10B 125.20 -.90 126.10 56 1675 ---- 130.30B 120.40A 130.30B 121.60 -.90 122.50 28 1680 ---- 126.60B 116.80A 126.60B 118.00 -.90 118.90 6 1685 ---- 123.00B 113.30A 123.00B 114.40 -1.00 115.40 7 20 1690 ---- 119.40B 109.90A 119.40B 111.00 -1.00 112.00 13 1695 ---- 115.90B 106.50A 115.90B 107.60 -1.00 108.60 4 1700 ---- 112.40B 103.20A 112.40B 104.20 -1.10 105.30 743 1705 ---- 109.00B 99.90A 109.00B 101.00 -1.00 102.00 225 1710 ---- 105.70B 96.70A 105.70B 97.80 -1.00 98.80 1715 ---- 102.40B 93.60A 102.40B 94.60 -1.10 95.70 251 1720 ---- 99.20B 90.40A 99.20B 91.60 -1.00 92.60 101 1725 ---- 96.00B 87.60A 96.00B 88.60 -1.00 89.60 323 1730 ---- 93.00B 84.50A 93.00B 85.60 -1.10 86.70 3 1735 ---- 90.00B 81.70A 90.00B 82.70 -1.20 83.90 1 1740 ---- 87.00B 78.90A 87.00B 80.00 -1.10 81.10 151 1745 ---- 84.20B 76.20A 84.20B 77.20 -1.20 78.40 143 1750 73.70 81.40B 73.60A 74.90B 74.60 -1.20 1 75.80 1 910 1755 ---- 78.60B 71.10A 78.60B 72.00 -1.20 73.20 1760 72.80 76.00B 68.60A 68.60A 69.50 -1.20 1 70.70 50 1765 ---- 73.40B 66.20A 73.40B 67.00 -1.30 68.30 1770 65.80 70.90B 63.90A 64.80A 64.70 -1.30 5 66.00 1 109 1775 ---- 68.50B 61.70A 68.50B 62.40 -1.30 63.70 1 100 1780 ---- 66.10B 59.40A 66.10B 60.10 -1.40 61.50 6 1785 ---- 63.80B 57.30A 63.80B 58.00 -1.40 59.40 1790 ---- 61.60B 55.20A 61.60B 55.90 -1.40 57.30 1 6 1795 ---- 59.40B 53.40A 59.40B 53.90 -1.40 55.30 166 1800 54.10 57.30B 51.40A 57.30B 51.90 -1.50 701 53.40 50 1056 1805 ---- 55.30B 49.50A 55.30B 50.00 -1.50 51.50 12 1810 ---- 53.40B 47.80A 47.80A 48.20 -1.50 49.70 219 1815 ---- 51.40B 46.00A 51.40B 46.50 -1.40 47.90 1820 ---- 49.60B 44.40A 49.60B 44.80 -1.40 46.20 102 1825 ---- 47.90B 42.70A 47.90B 43.20 -1.30 44.50 65 1830 ---- 46.10B 41.20A 46.10B 41.60 -1.40 43.00 32 1835 ---- 44.50B 39.60A 44.50B 40.10 -1.30 41.40 15 1840 ---- 42.90B 38.10A 42.90B 38.70 -1.20 39.90 67 1845 ---- 41.40B 36.70A 41.40B 37.30 -1.20 38.50 22 1850 ---- 39.90B 35.50A 39.90B 35.90 -1.20 1560 37.10 1 1713 1855 ---- 38.50B 34.20A 38.50B 34.60 -1.20 35.80 1860 ---- 37.10B 33.00A 37.10B 33.30 -1.20 34.50 1865 ---- 35.80B 31.80A 35.80B 32.10 -1.20 33.30 1 1870 ---- 34.50B 30.60A 34.50B 31.00 -1.10 32.10 1 1875 ---- 33.30B 29.60A 33.30B 29.80 -1.20 31.00 242 1880 ---- 32.10B 28.40A 32.10B 28.70 -1.20 29.90 6 1885 ---- 30.90B 27.40A 30.90B 27.70 -1.10 28.80 1 1890 ---- 29.90B 26.50A 29.90B 26.70 -1.10 27.80 502 1895 ---- 28.80B 25.50A 28.80B 25.70 -1.10 26.80 20 1900 ---- 27.80B 24.60A 27.80B 24.80 -1.10 25.90 4 1691 1905 25.60 26.80B 23.70A 26.80B 23.90 -1.10 1 25.00 1910 ---- 25.80B 22.90A 25.80B 23.00 -1.10 24.10 5 1915 ---- 24.90B 22.10A 24.90B 22.20 -1.10 23.30 1 1 1920 ---- 24.00B 21.30A 24.00B 21.40 -1.10 22.50 2 1925 ---- 23.30B 20.50A 23.30B 20.60 -1.10 21.70 636 1930 ---- 22.40B 19.80A 22.40B 19.90 -1.00 20.90 1935 ---- 21.70B 19.10A 21.70B 19.20 -1.00 20.20 65 1940 ---- 20.90B 18.40A 20.80B 18.50 -1.00 19.50 3 1945 ---- 20.10B 17.80A 20.10B 17.90 -1.00 18.90 13 1950 ---- 19.60B 17.20A 19.60B 17.30 -.90 2 18.20 1832 1955 ---- 18.80B 16.60A 18.70B 16.70 -.90 17.60 1960 ---- 18.10B 16.10A 18.10B 16.20 -.80 17.00 6 9 1965 ---- 17.60B 15.50A 17.60B 15.60 -.80 16.40 16 1970 ---- 17.00B 15.00A 17.00B 15.10 -.80 15.90 44 1975 ---- 16.50B 14.50A 16.50B 14.60 -.80 15.40 467 1980 13.90 15.90B 13.90 14.10B 14.10 -.80 16 14.90 25 263 1985 ---- 15.40B 13.60A 15.40B 13.70 -.70 14.40 17 1990 ---- 14.80B 13.20A 14.80B 13.20 -.70 13.90 1995 ---- 14.30B 12.70A 14.30B 12.80 -.70 13.50 20 2000 12.50 14.00B 12.30A 12.50 12.40 -.60 25 13.00 16 1534 2005 ---- 13.40B 11.90A 13.40B 12.00 -.60 12.60 2010 ---- 13.10B 11.60A 13.10B 11.60 -.60 12.20 11 2015 ---- 12.70B 11.20A 12.70B 11.20 -.70 11.90 13 2020 ---- 12.30B 10.90A 12.30B 10.90 -.60 11.50 1 71 2025 ---- 11.90B 10.50A 11.90B 10.50 -.60 11.10 17 326 2030 ---- 11.50B 10.20A 11.50B 10.20 -.60 10.80 6 2035 ---- 11.10B 9.90A 11.10B 9.90 -.60 10.50 2040 ---- 10.80B 9.60A 10.80B 9.60 -.50 10.10 150 2045 ---- 10.40B 9.30A 10.40B 9.30 -.50 9.80 5 2050 ---- 10.20B 9.00A 10.20B 9.00 -.50 3 9.50 841 2055 ---- 9.80B 8.80A 9.80B 8.70 -.60 9.30 2060 ---- 9.50B 8.50A 9.50B 8.50 -.50 9.00 10 2065 ---- 9.20B 8.20A 9.20B 8.20 -.50 8.70 2070 ---- 8.90B 8.00A 8.90B 8.00 -.50 8.50 81 2075 ---- 8.80B 7.80A 8.80B 7.80 -.40 8.20 2 73 2080 ---- 8.40B 7.50A 8.40B 7.60 -.40 8.00 2 2085 ---- 8.20B 7.40A 8.20B 7.30 -.50 7.80 2090 ---- 7.90B 7.10A 7.90B 7.10 -.40 7.50 2095 ---- 7.70B 6.90A 7.70B 6.90 -.40 7.30 6 2100 ---- 7.60B 6.70A 7.60B 6.70 -.40 7.10 831 2105 6.90 7.30B 6.60A 6.60A 6.50 -.40 33 6.90 6 2110 ---- 7.10B 6.40A 7.10B 6.40 -.40 6.80 2115 ---- 6.90B 6.20A 6.90B 6.20 -.40 6.60 2120 ---- 6.70B 6.00A 6.70B 6.00 -.40 6.40 59 2125 ---- 6.60B 5.90A 6.60B 5.90 -.30 6.20 6 2130 ---- 6.30B 5.70A 6.30B 5.70 -.40 6.10 62 2135 ---- 6.20B 5.50A 6.20B 5.50 -.40 5.90 2140 ---- 6.00B 5.40A 6.00B 5.40 -.30 5.70 29 46 2145 ---- 5.90B 5.30A 5.90B 5.20 -.40 5.60 2150 ---- 5.70B 5.10A 5.70B 5.10 -.40 5.50 53 124 2155 ---- 5.60B 5.00A 5.60B 5.00 -.30 5.30 2160 ---- 5.40B 4.90A 5.40B 4.80 -.40 5.20 2165 ---- 5.30B 4.70A 5.30B 4.70 -.30 5.00 2170 ---- 5.10B 4.60A 5.10B 4.60 -.30 4.90 8 2175 ---- 5.00B 4.50A 5.00B 4.50 -.30 4.80 20 2180 ---- 4.90B 4.40A 4.90B 4.30 -.40 4.70 9 2185 ---- 4.80B 4.30A 4.80B 4.20 -.30 4.50 2190 ---- 4.60B 4.20A 4.60B 4.10 -.30 4.40 2195 ---- 4.50B 4.10A 4.50B 4.00 -.30 4.30 2200 ---- 4.40B 4.00A 4.40B 3.90 -.30 4.20 1 1001 2205 ---- 4.30B 3.90A 4.30B 3.80 -.30 4.10 9 2210 ---- 4.20B 3.80A 4.20B 3.70 -.30 4.00 2 2215 ---- 4.10B 3.70A 4.10B 3.60 -.30 3.90 2220 ---- 4.00B 3.60A 4.00B 3.50 -.30 3.80 2225 ---- 3.90B 3.50A 3.90B 3.40 -.30 3.70 7 2230 ---- 3.80B 3.40A 3.80B 3.40 -.20 3.60 2235 ---- 3.70B 3.30A 3.70B 3.30 -.20 3.50 2240 ---- 3.60B 3.30A 3.60B 3.20 -.20 3.40 15 2245 ---- 3.50B 3.20A 3.50B 3.10 -.30 3.40 7 2250 ---- 3.40B 3.10A 3.40B 3.00 -.30 3.30 3 869 2255 ---- 3.40B 3.00A 3.40B 3.00 -.20 3.20 2260 ---- 3.30B 3.00A 3.30B 2.90 -.20 3.10 2265 ---- 3.20B 2.90A 3.20B 2.80 -.30 3.10 2270 ---- 3.10B 2.90A 3.10B 2.70 -.30 3.00 2275 ---- 3.10B 2.80A 3.10B 2.70 -.20 2.90 114 2280 ---- 3.00B 2.70A 3.00B 2.60 -.30 2.90 17 2285 ---- 2.90B 2.70A 2.90B 2.50 -.30 2.80 6 2290 ---- 2.80B 2.60A 2.80B 2.50 -.20 2.70 2300 2.30 2.70B 2.30 2.30 2.40 -.20 1 2.60 1235 2310 ---- 2.60B 2.40A 2.60B 2.30 -.20 2.50 2320 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 20 2325 ---- 2.40B ---- 2.40B 2.10 -.20 2.30 46 2330 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 4 2340 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1 2350 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 512 2360 ---- ---- ---- ---- 1.80 -.20 2.00 2370 ---- ---- ---- ---- 1.70 -.20 1.90 57 2375 1.80 1.90B 1.80 1.90B 1.70 -.20 10 1.90 61 2400 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 506 2425 ---- ---- ---- ---- 1.40 -.10 1.50 40 2450 ---- ---- ---- ---- 1.20 -.20 1.40 44 2475 ---- ---- ---- ---- 1.10 -.20 1.30 2500 ---- ---- ---- ---- 1.00 -.20 1.20 772 2525 ---- ---- ---- ---- .90 -.20 1.10 30 2550 ---- ---- ---- ---- .90 -.10 1.00 15 29 2700 ---- ---- ---- ---- .60 -.10 .70 1 592 3000 ---- ---- ---- ---- .50 +.10 .40 256 OG MAY23 Gold Option CALL 1000 ---- 793.50B 784.70A 793.50B 785.60 +.40 785.20 1025 ---- 768.50B 759.40A 768.50B 760.60 +.40 760.20 1050 ---- 743.60B 734.50A 743.60B 735.60 +.40 735.20 1075 ---- 718.60B 709.50A 718.60B 710.60 +.40 710.20 1100 ---- 693.70B 684.60A 693.70B 685.60 +.40 685.20 1125 ---- 668.70B 659.50A 668.70B 660.60 +.40 660.20 1150 ---- 643.80B 634.50A 643.80B 635.60 +.40 635.20 1175 ---- 618.50B 609.80A 618.50B 610.60 +.40 610.20 1200 ---- 593.80B 584.40A 593.80B 585.60 +.40 585.20 1225 ---- 568.70B 559.40A 568.70B 560.60 +.40 560.20 1250 ---- 543.60B 534.40A 543.50B 535.60 +.40 535.20 1 1275 ---- 518.90B 509.70A 518.90B 510.60 +.40 510.20 1300 ---- 493.90B 484.30A 493.80B 485.60 +.40 485.20 9 1325 ---- 468.90B 459.30A 468.90B 460.60 +.40 460.20 1350 ---- 446.20B 433.60A 446.20B 435.60 +.40 435.20 1375 ---- 421.40B 408.80A 421.40B 410.70 +.40 410.30 1380 ---- 414.20B 404.90A 414.20B 405.70 +.30 405.40 1390 ---- 404.40B 395.00A 404.40B 395.80 +.30 395.50 1400 ---- 396.70B 384.20A 396.70B 385.90 +.30 385.60 1410 ---- 384.50B 375.40A 384.50B 376.00 +.20 375.80 1420 ---- 374.70B 365.20A 374.60B 366.20 +.20 366.00 1425 ---- 372.10B 359.70A 372.10B 361.30 +.20 361.10 1430 ---- 365.00B 355.30A 365.00B 356.40 +.20 356.20 1440 ---- 355.20B 345.40A 355.10B 346.70 +.30 346.40 1450 ---- 347.80B 335.50A 347.80B 336.90 +.10 336.80 1460 ---- 335.90B 326.50A 335.80B 327.30 +.20 327.10 1470 ---- 326.40B 316.40A 326.40B 317.60 +.10 317.50 1475 ---- 323.60B 311.40A 323.60B 312.80 +.10 312.70 1480 ---- 316.70B 307.00A 316.60B 308.10 +.20 307.90 1485 ---- 311.70B 302.20A 311.60B 303.30 +.10 303.20 1490 ---- 307.20B 297.30A 307.20B 298.50 +.10 298.40 1495 ---- 302.40B 292.90A 302.30B 293.80 +.10 293.70 1500 ---- 299.80B 287.70A 299.80B 289.10 +.10 289.00 1505 ---- 292.80B 283.30A 292.80B 284.40 +.10 284.30 1510 ---- 288.20B 278.40A 288.10B 279.70 +.10 279.60 1515 ---- 283.40B 273.70A 283.20B 275.00 UNCH 275.00 1520 ---- 278.80B 269.10A 278.80B 270.30 UNCH 270.30 1525 ---- 276.30B 264.30A 276.30B 265.70 UNCH 265.70 1530 ---- 269.50B 260.10A 269.40B 261.10 UNCH 261.10 1535 ---- 265.10B 255.30A 265.10B 256.50 UNCH 256.50 1540 ---- 260.20B 250.90A 260.20B 251.90 UNCH 251.90 1545 ---- 255.60B 246.40A 255.40B 247.30 -.10 247.40 1550 ---- 253.20B 241.40A 253.20B 242.80 -.10 242.90 2 1555 ---- 248.20B 236.90A 248.20B 238.30 -.10 238.40 1560 ---- 244.10B 232.40A 244.10B 233.80 -.10 233.90 1565 ---- 239.60B 228.00A 239.60B 229.30 -.20 229.50 1570 ---- 235.10B 223.50A 235.10B 224.90 -.10 225.00 1575 ---- 230.70B 219.10A 230.70B 220.40 -.20 220.60 1580 ---- 226.20B 214.70A 226.20B 216.00 -.30 216.30 1 1585 ---- 221.80B 210.30A 221.80B 211.70 -.20 211.90 1590 ---- 217.40B 206.00A 217.40B 207.30 -.30 207.60 1595 ---- 213.10B 201.70A 213.10B 203.00 -.30 203.30 1600 ---- 208.70B 197.40A 208.70B 198.70 -.40 199.10 1605 ---- 204.40B 193.20A 204.40B 194.50 -.30 194.80 1610 ---- 200.10B 189.00A 200.10B 190.30 -.30 190.60 1615 ---- 195.90B 184.80A 195.90B 186.10 -.40 186.50 1620 ---- 191.70B 180.70A 191.70B 182.00 -.40 182.40 1625 ---- 187.50B 176.60A 187.50B 177.90 -.40 178.30 1630 ---- 183.40B 172.50A 183.40B 173.80 -.40 174.20 1 1 1635 ---- 179.30B 168.50A 179.30B 169.80 -.40 170.20 1 1 1640 ---- 175.20B 164.50A 175.20B 165.80 -.50 166.30 1645 ---- 171.20B 160.60A 171.20B 161.80 -.50 162.30 1650 ---- 167.20B 156.70A 167.20B 157.90 -.60 158.50 1655 ---- 163.30B 152.90A 163.30B 154.10 -.50 154.60 1660 ---- 159.40B 149.10A 159.40B 150.30 -.50 150.80 5 1665 ---- 155.50B 145.30A 155.50B 146.50 -.60 147.10 1670 ---- 151.70B 141.60A 151.70B 142.80 -.60 143.40 2 1675 ---- 147.90B 137.90A 147.90B 139.10 -.60 139.70 3 1680 ---- 144.20B 134.30A 144.20B 135.50 -.60 136.10 4 1685 ---- 140.50B 130.80A 140.50B 131.90 -.70 132.60 1690 ---- 136.90B 127.30A 136.90B 128.40 -.70 129.10 4 1695 ---- 133.40B 123.90A 133.40B 125.00 -.70 125.70 1700 ---- 129.80B 120.50A 129.80B 121.60 -.70 122.30 26 1705 ---- 126.40B 117.20A 126.40B 118.20 -.80 119.00 1 1710 ---- 123.00B 113.90A 123.00B 115.00 -.70 115.70 1715 115.40 119.60B 110.70A 110.70A 111.80 -.70 1 112.50 1720 ---- 116.40B 107.60A 116.40B 108.60 -.80 109.40 4 1725 ---- 113.10B 104.50A 113.10B 105.50 -.80 106.30 1730 ---- 110.00B 101.40A 110.00B 102.50 -.80 103.30 1735 ---- 106.90B 98.50A 106.90B 99.50 -.80 100.30 1740 ---- 103.80B 95.60A 103.80B 96.60 -.80 97.40 4 1745 ---- 100.80B 92.80A 100.80B 93.70 -.90 94.60 1750 ---- 97.90B 90.00A 97.90B 91.00 -.80 91.80 105 1755 ---- 95.10B 87.30A 95.10B 88.20 -.90 89.10 1760 ---- 92.30B 84.70A 92.30B 85.60 -.90 86.50 1765 ---- 89.60B 82.10A 89.60B 83.00 -.90 83.90 10 1770 ---- 86.90B 79.60A 86.90B 80.40 -1.00 81.40 1775 ---- 84.30B 77.20A 84.30B 78.00 -1.00 79.00 257 1780 ---- 81.80B 74.90A 81.80B 75.60 -1.00 76.60 1785 ---- 79.30B 72.60A 79.30B 73.20 -1.10 74.30 1 1790 ---- 76.90B 70.30A 76.90B 70.90 -1.10 72.00 1795 ---- 74.50B 68.10A 74.50B 68.70 -1.20 69.90 1800 ---- 72.30B 66.00A 72.30B 66.60 -1.10 67.70 215 1805 ---- 70.10B 63.90A 70.10B 64.50 -1.10 65.60 1810 ---- 67.90B 62.00A 67.90B 62.40 -1.20 63.60 1815 ---- 65.80B 60.00A 65.80B 60.50 -1.20 61.70 1 1820 ---- 63.80B 58.20A 63.80B 58.50 -1.30 59.80 1825 ---- 61.80B 56.30A 61.80B 56.70 -1.20 57.90 100 1830 ---- 59.90B 54.60A 59.90B 54.90 -1.30 56.20 4 1835 ---- 58.10B 52.90A 58.10B 53.20 -1.20 54.40 5 1840 ---- 56.30B 51.20A 56.30B 51.50 -1.20 52.70 10 1845 ---- 54.50B 49.60A 54.50B 49.90 -1.20 51.10 1850 ---- 52.80B 48.00A 52.80B 48.30 -1.20 1 49.50 509 1855 ---- 51.20B 46.50A 51.20B 46.80 -1.20 48.00 1860 ---- 49.60B 45.00A 49.60B 45.30 -1.20 46.50 1865 ---- 48.10B 43.60A 48.10B 43.90 -1.20 45.10 10 1870 ---- 46.60B 42.40A 46.60B 42.50 -1.20 43.70 1875 ---- 45.20B 41.00A 45.20B 41.20 -1.20 42.40 72 1880 ---- 43.80B 39.80A 43.80B 39.90 -1.20 41.10 1885 ---- 42.40B 38.50A 42.40B 38.60 -1.20 39.80 1890 ---- 41.10B 37.30A 41.10B 37.40 -1.20 38.60 7 1895 ---- 39.90B 36.10A 39.90B 36.30 -1.10 37.40 6 1900 ---- 38.70B 34.90A 38.70B 35.20 -1.10 36.30 1 610 1905 ---- 37.50B 33.90A 37.50B 34.10 -1.10 35.20 1 1910 ---- 36.30B 32.90A 36.30B 33.00 -1.10 34.10 2 1915 ---- 35.20B 31.80A 35.20B 32.00 -1.10 33.10 1920 ---- 34.20B 30.90A 34.20B 31.00 -1.10 32.10 1 1925 ---- 33.10B 30.00A 33.10B 30.10 -1.10 31.20 600 1930 ---- 32.10B 29.00A 32.10B 29.20 -1.00 30.20 5 1935 ---- 31.20B 28.20A 31.20B 28.30 -1.00 29.30 1940 ---- 30.20B 27.40A 30.20B 27.40 -1.10 28.50 1945 ---- 29.30B 26.60A 29.30B 26.60 -1.00 27.60 1950 ---- 28.50B 25.80A 28.50B 25.80 -1.00 26.80 1955 ---- 27.60B 25.10A 27.60B 25.10 -.90 26.00 1960 ---- 26.80B 24.30A 26.80B 24.30 -1.00 25.30 1965 ---- 26.00B 23.60A 26.00B 23.60 -1.00 24.60 10 1970 ---- 25.20B 22.90A 25.20B 22.90 -1.00 23.90 1975 ---- 24.50B 22.20A 24.50B 22.20 -1.00 23.20 1980 ---- 23.80B 21.60A 23.80B 21.60 -.90 22.50 2 1985 ---- 23.10B 21.00A 23.10B 21.00 -.90 21.90 1990 ---- 22.40B 20.40A 22.40B 20.30 -1.00 21.30 1995 ---- 21.80B 19.80A 21.80B 19.80 -.90 20.70 2000 ---- 21.20B 19.20A 21.20B 19.20 -.90 16 20.10 26 2005 ---- 20.50B 18.70A 20.50B 18.70 -.80 19.50 2010 ---- 20.00B 18.20A 20.00B 18.10 -.90 19.00 2015 ---- 19.40B 17.70A 19.40B 17.60 -.90 18.50 2020 ---- 18.90B 17.20A 18.90B 17.10 -.90 18.00 2025 ---- 18.30B 16.70A 18.30B 16.70 -.80 17.50 21 2030 16.10 17.90B 16.10 16.10 16.20 -.80 7 17.00 2035 ---- 17.30B 15.80A 17.30B 15.80 -.70 16.50 2040 ---- 16.90B 15.40A 16.90B 15.40 -.70 16.10 2045 ---- 16.50B 15.00A 16.50B 14.90 -.80 15.70 2050 ---- 16.00B 14.60A 16.00B 14.50 -.70 15.20 2 4 2055 ---- 15.60B 14.20A 15.60B 14.10 -.70 14.80 2060 ---- 15.20B 13.80A 15.20B 13.80 -.60 14.40 2065 ---- 14.80B 13.50A 14.80B 13.40 -.70 14.10 2070 ---- 14.40B 13.10A 14.40B 13.10 -.60 13.70 1 2075 ---- 14.00B 12.80A 14.00B 12.70 -.60 13.30 2080 ---- 13.60B 12.50A 13.60B 12.40 -.60 13.00 2085 ---- 13.30B 12.10A 13.30B 12.10 -.60 12.70 2090 ---- 12.90B 11.80A 12.90B 11.70 -.60 12.30 2095 ---- 12.60B 11.50A 12.60B 11.50 -.50 12.00 2100 ---- 12.30B 11.20A 12.30B 11.20 -.50 11.70 6 2105 ---- 12.00B 11.00A 12.00B 10.90 -.50 11.40 3 2110 ---- 11.70B 10.70A 11.70B 10.60 -.60 11.20 2115 ---- 11.40B 10.40A 11.40B 10.40 -.50 10.90 5 2120 ---- 11.10B 10.20A 11.10B 10.10 -.50 10.60 2125 ---- 10.80B 9.90A 10.80B 9.90 -.50 10.40 2130 ---- 10.50B 9.70A 10.50B 9.60 -.50 10.10 2135 ---- 10.30B 9.50A 10.30B 9.40 -.50 9.90 2140 ---- 10.10B 9.20A 10.10B 9.20 -.40 9.60 1 1 2145 ---- 9.80B 9.00A 9.80B 8.90 -.50 9.40 2150 ---- 9.50B 8.80A 9.50B 8.70 -.50 9.20 2155 ---- 9.40B 8.60A 9.40B 8.50 -.50 9.00 2160 ---- 9.10B 8.40A 9.10B 8.30 -.50 8.80 2165 ---- 8.90B 8.20A 8.90B 8.10 -.50 8.60 2170 ---- 8.70B 8.00A 8.70B 7.90 -.50 8.40 1 1 2175 ---- 8.50B 7.80A 8.50B 7.80 -.40 8.20 2180 ---- 8.30B 7.60A 8.30B 7.60 -.40 8.00 2185 ---- 8.10B 7.50A 8.10B 7.40 -.40 7.80 2190 ---- 7.90B 7.30A 7.90B 7.30 -.30 7.60 1 2195 ---- 7.70B 7.10A 7.70B 7.10 -.30 7.40 2200 ---- 7.60B 7.00A 7.60B 6.90 -.40 7.30 2 2205 ---- 7.40B 6.80A 7.40B 6.80 -.30 7.10 2210 ---- 7.20B 6.70A 7.20B 6.60 -.30 6.90 2215 ---- 7.10B 6.50A 7.10B 6.50 -.30 6.80 2220 ---- 6.90B 6.40A 6.90B 6.30 -.30 6.60 2225 ---- 6.70B 6.20A 6.70B 6.20 -.30 6.50 2230 ---- 6.60B 6.10A 6.60B 6.10 -.20 6.30 2235 ---- 6.50B 6.00A 6.50B 5.90 -.30 6.20 2240 ---- 6.30B 5.90A 6.30B 5.80 -.30 6.10 2245 ---- 6.20B 5.70A 6.20B 5.70 -.20 5.90 2250 ---- 6.10B 5.60A 6.00B 5.60 -.20 5.80 2255 ---- 5.90B 5.50A 5.90B 5.40 -.30 5.70 2260 ---- 5.80B 5.40A 5.80B 5.30 -.30 5.60 2265 ---- 5.70B 5.30A 5.70B 5.20 -.20 5.40 2270 ---- 5.60B 5.20A 5.50B 5.10 -.20 5.30 2275 ---- 5.40B 5.00A 5.40B 5.00 -.20 5.20 7 2280 ---- 5.30B 5.00A 5.30B 4.90 -.20 5.10 2290 ---- 5.10B 4.80A 5.10B 4.70 -.20 4.90 2300 ---- 4.90B 4.60A 4.90B 4.50 -.20 4.70 7 2310 ---- 4.70B 4.40A 4.70B 4.30 -.20 4.50 2320 ---- 4.50B 4.20A 4.50B 4.10 -.30 4.40 7 2325 ---- 4.40B 4.10A 4.40B 4.00 -.30 4.30 2330 ---- 4.30B 4.10A 4.30B 4.00 -.20 4.20 2340 ---- 4.20B 3.90A 4.20B 3.80 -.20 4.00 2350 ---- 4.00B 3.80A 4.00B 3.60 -.30 3.90 7 2360 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 2370 ---- 3.70B 3.50A 3.70B 3.40 -.20 3.60 2375 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 30 2400 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 70 2425 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 30 2450 ---- ---- ---- ---- 2.50 -.20 2.70 2 2475 ---- ---- ---- ---- 2.30 -.20 2.50 2500 ---- ---- ---- ---- 2.10 -.20 2.30 30 2525 ---- ---- ---- ---- 1.90 -.20 2.10 2550 ---- ---- ---- ---- 1.80 -.20 2.00 5 2750 ---- ---- ---- ---- 1.00 -.20 1.20 1 19 OG JUN23 Gold Option CALL 1000 ---- 793.30B 785.10A 793.10B 785.60 +.40 785.20 1025 ---- 768.30B 760.00A 768.20B 760.60 +.40 760.20 1050 ---- 743.40B 735.00A 743.20B 735.60 +.40 735.20 1060 ---- 733.60B 724.90A 733.60B 725.60 +.40 725.20 1070 ---- 723.70B 714.90A 723.60B 715.60 +.40 715.20 1075 ---- 718.70B 709.90A 718.70B 710.60 +.40 710.20 1080 ---- 713.30B 705.00A 713.20B 705.60 +.40 705.20 1090 ---- 703.40B 694.90A 703.10B 695.60 +.40 695.20 1100 ---- 693.40B 685.10A 693.30B 685.60 +.40 685.20 1110 ---- 683.80B 675.00A 683.80B 675.60 +.40 675.20 1120 ---- 673.40B 665.00A 673.30B 665.60 +.40 665.20 1125 ---- 668.40B ---- 668.30B 660.60 +.40 660.20 1130 ---- 663.40B 655.10A 663.30B 655.60 +.40 655.20 1140 ---- 653.70B ---- 653.50B 645.60 +.40 645.20 1150 ---- 643.80B ---- 643.80B 635.60 +.40 635.20 1155 ---- 638.70B 629.80A 638.70B 630.60 +.40 630.20 1160 ---- 633.80B 624.90A 633.80B 625.60 +.40 625.20 1165 ---- 628.80B 619.90A 628.80B 620.60 +.40 620.20 1170 ---- 623.80B ---- 623.70B 615.60 +.40 615.20 1175 ---- 618.80B ---- 618.80B 610.60 +.40 610.20 1180 ---- 613.70B ---- 613.70B 605.60 +.40 605.20 1185 ---- 608.70B ---- 608.70B 600.60 +.40 600.20 1190 ---- 603.70B ---- 603.70B 595.60 +.40 595.20 1195 ---- 598.70B ---- 598.70B 590.60 +.40 590.20 1200 ---- 593.70B 585.10A 593.70B 585.60 +.40 585.20 1205 ---- 588.50B 579.90A 588.30B 580.60 +.40 580.20 1210 ---- 583.50B 575.00A 583.30B 575.60 +.40 575.20 1215 ---- 578.70B 570.00A 578.70B 570.60 +.40 570.20 1220 ---- 573.70B 565.00A 573.70B 565.60 +.40 565.20 1225 ---- 568.70B 560.10A 568.70B 560.60 +.40 560.20 1230 ---- 563.70B 555.10A 563.70B 555.60 +.40 555.20 1235 ---- 558.80B ---- 558.80B 550.60 +.40 550.20 1240 ---- 553.80B ---- 553.60B 545.60 +.40 545.20 1245 ---- 548.80B ---- 548.80B 540.60 +.40 540.20 1250 ---- 543.80B 535.10A 543.80B 535.60 +.40 535.20 1255 ---- 538.70B 529.70A 538.70B 530.60 +.40 530.20 1260 ---- 533.80B 524.80A 533.80B 525.60 +.40 525.20 1265 ---- 528.80B 519.80A 528.80B 520.60 +.40 520.20 1270 ---- 523.80B ---- 523.80B 515.60 +.40 515.20 1275 ---- 518.80B 510.10A 518.80B 510.60 +.40 510.20 1280 ---- 513.80B 505.10A 513.80B 505.60 +.40 505.20 1285 ---- 508.80B 500.10A 508.80B 500.60 +.40 500.20 1290 ---- 503.80B 495.10A 503.80B 495.60 +.40 495.20 1295 ---- 498.80B 490.10A 498.80B 490.60 +.40 490.20 1300 ---- 493.80B 483.50A 493.80B 485.60 +.40 485.20 1305 ---- 488.60B 479.90A 488.50B 480.60 +.40 480.20 1310 ---- 483.60B 474.90A 483.50B 475.60 +.40 475.20 1315 ---- 478.80B 469.90A 478.80B 470.60 +.40 470.20 1320 ---- 473.80B 464.90A 473.80B 465.60 +.40 465.20 1325 ---- 471.20B 458.60A 471.20B 460.60 +.40 460.20 1330 ---- 463.80B 455.10A 463.80B 455.60 +.40 455.20 1335 ---- 458.80B 450.00A 458.80B 450.60 +.40 450.20 1340 ---- 453.90B 445.00A 453.90B 445.60 +.40 445.20 1345 ---- 448.90B 440.00A 448.70B 440.60 +.30 440.30 1350 ---- 446.40B 433.90A 446.40B 435.70 +.40 435.30 1355 ---- 439.00B 429.90A 439.00B 430.70 +.40 430.30 1360 ---- 434.00B 425.00A 434.00B 425.70 +.30 425.40 1365 ---- 429.10B 420.00A 429.10B 420.80 +.40 420.40 1370 ---- 424.30B 415.10A 424.30B 415.90 +.40 415.50 1375 ---- 421.70B 409.30A 421.70B 410.90 +.30 410.60 1380 ---- 414.20B 405.30A 414.20B 406.00 +.30 405.70 1385 ---- 409.40B 400.30A 409.40B 401.10 +.40 400.70 1390 ---- 404.50B 395.60A 404.40B 396.20 +.40 395.80 1395 ---- 399.60B 390.70A 399.60B 391.30 +.40 390.90 1400 386.00 397.20B 384.90A 384.90A 386.40 +.30 86 386.10 1405 ---- 389.70B 380.70A 389.60B 381.50 +.30 381.20 1410 ---- 384.70B 375.90A 384.60B 376.60 +.30 376.30 1415 ---- 379.80B 371.00A 379.80B 371.70 +.20 371.50 1420 ---- 375.10B 366.10A 375.10B 366.90 +.30 366.60 1425 ---- 372.90B 360.70A 372.90B 362.00 +.20 361.80 1430 ---- 365.50B 356.40A 365.50B 357.20 +.20 357.00 1435 ---- 360.60B 351.80A 360.60B 352.40 +.20 352.20 1440 ---- 355.90B 346.80A 355.90B 347.60 +.20 347.40 1445 ---- 351.00B 342.00A 350.80B 342.80 +.20 342.60 1450 ---- 348.80B 336.70A 348.80B 338.00 +.20 337.80 1455 ---- 341.40B 332.70A 341.30B 333.20 +.20 333.00 1460 ---- 336.50B 327.70A 336.50B 328.50 +.20 328.30 1465 ---- 331.90B 323.10A 331.90B 323.70 +.10 323.60 1470 ---- 327.00B 318.30A 327.00B 319.00 +.20 318.80 1475 ---- 325.00B 313.00A 325.00B 314.30 +.20 314.10 1480 ---- 317.60B 308.80A 317.60B 309.60 +.10 309.50 1485 ---- 313.00B 304.10A 313.00B 304.90 +.10 304.80 200 1490 ---- 308.40B 299.70A 308.40B 300.20 +.10 300.10 1495 ---- 303.70B 294.70A 303.70B 295.60 +.10 295.50 1500 ---- 301.50B 289.70A 301.50B 290.90 UNCH 290.90 1505 ---- 294.40B 285.50A 294.40B 286.30 UNCH 286.30 1510 ---- 289.90B 281.00A 289.90B 281.70 UNCH 281.70 1515 ---- 285.30B 276.50A 285.30B 277.10 UNCH 277.10 1520 ---- 280.40B 271.90A 280.40B 272.60 UNCH 272.60 1525 ---- 278.50B 266.80A 278.50B 268.00 -.10 268.10 1530 ---- 271.40B 262.30A 271.40B 263.50 -.10 263.60 1535 ---- 269.40B 257.80A 269.40B 259.00 -.10 259.10 1540 ---- 264.90B 253.30A 264.90B 254.50 -.10 254.60 1545 ---- 260.40B 248.90A 260.30B 250.10 -.10 250.20 1550 ---- 255.90B 244.40A 255.90B 245.70 -.10 245.80 1555 ---- 251.40B 240.00A 251.40B 241.20 -.20 241.40 1560 ---- 247.00B 235.70A 247.00B 236.90 -.10 237.00 1565 ---- 242.60B 231.30A 242.60B 232.50 -.20 232.70 1570 ---- 238.30B 227.00A 238.30B 228.20 -.20 228.40 1575 ---- 233.90B 222.70A 233.90B 223.90 -.20 224.10 1580 ---- 229.60B 218.40A 229.60B 219.60 -.30 219.90 1585 ---- 225.30B 214.20A 225.30B 215.40 -.20 215.60 1590 ---- 221.00B 210.00A 221.00B 211.20 -.20 211.40 1595 ---- 216.80B 205.80A 216.80B 207.00 -.30 207.30 1600 ---- 212.60B 201.70A 212.60B 202.90 -.20 203.10 1 1605 ---- 208.40B 197.60A 208.40B 198.70 -.30 199.00 1610 ---- 204.30B 193.50A 204.30B 194.70 -.30 195.00 1615 ---- 200.10B 189.50A 200.10B 190.60 -.40 191.00 1620 ---- 196.10B 185.40A 196.10B 186.60 -.40 187.00 1625 ---- 192.00B 181.50A 192.00B 182.60 -.40 183.00 1630 ---- 188.00B 177.60A 188.00B 178.70 -.40 179.10 1635 ---- 184.00B 173.70A 184.00B 174.80 -.40 175.20 1640 ---- 180.10B 169.80A 180.10B 171.00 -.40 171.40 1645 ---- 176.20B 166.00A 176.20B 167.10 -.50 167.60 1650 ---- 172.30B 162.30A 172.30B 163.40 -.40 163.80 1 1655 ---- 168.50B 158.60A 168.50B 159.70 -.40 160.10 1660 ---- 164.80B 154.90A 164.80B 156.00 -.40 156.40 50 1665 ---- 161.00B 151.30A 161.00B 152.30 -.50 152.80 30 1670 ---- 157.30B 147.70A 157.30B 148.70 -.50 149.20 90 1675 ---- 153.70B 144.10A 153.70B 145.20 -.50 145.70 313 1680 ---- 150.10B 140.70A 150.10B 141.70 -.50 142.20 2 1685 ---- 146.60B 137.20A 146.60B 138.30 -.50 138.80 1 1690 ---- 143.10B 133.90A 143.10B 134.90 -.50 135.40 1695 ---- 139.60B 130.60A 139.60B 131.50 -.60 132.10 2 1700 ---- 136.20B 127.30A 136.20B 128.30 -.50 128.80 3 1266 1705 ---- 132.90B 124.10A 132.90B 125.00 -.60 125.60 1710 ---- 129.60B 120.90A 129.60B 121.90 -.60 122.50 1715 ---- 126.40B 117.90A 126.40B 118.80 -.60 119.40 5 1720 ---- 123.20B 114.80A 123.20B 115.70 -.60 116.30 1725 ---- 120.10B 111.70A 120.10B 112.70 -.70 113.40 80 1730 ---- 117.10B 108.90A 117.10B 109.80 -.60 110.40 1 1735 ---- 114.10B 106.00A 114.10B 106.90 -.70 107.60 200 1740 ---- 111.10B 103.30A 111.10B 104.10 -.70 104.80 1 1745 ---- 108.20B 100.40A 108.20B 101.30 -.70 102.00 20 1750 ---- 105.40B 97.70A 105.40B 98.60 -.80 99.40 585 1755 ---- 102.60B 95.20A 102.60B 96.00 -.80 96.80 1760 ---- 99.90B 92.70A 99.90B 93.40 -.80 94.20 30 1765 ---- 97.30B 90.20A 97.30B 90.80 -.90 91.70 21 1770 ---- 94.70B 87.70A 94.70B 88.30 -1.00 89.30 1 1775 ---- 92.10B 85.20A 92.10B 85.90 -1.00 86.90 225 1780 ---- 89.70B 83.00A 89.70B 83.50 -1.10 84.60 1785 ---- 87.20B 80.60A 87.20B 81.20 -1.10 82.30 1790 ---- 84.90B 78.50A 84.90B 78.90 -1.20 10 80.10 1795 ---- 82.60B 76.20A 82.60B 76.70 -1.20 77.90 1800 ---- 80.30B 74.20A 80.30B 74.60 -1.20 43 75.80 21 1462 1805 ---- 78.10B 72.20A 78.10B 72.50 -1.20 73.70 4 1810 ---- 76.00B 70.10A 76.00B 70.50 -1.20 71.70 25 1815 ---- 73.90B 68.30A 73.90B 68.60 -1.10 69.70 1820 ---- 71.90B 66.40A 71.90B 66.70 -1.10 67.80 53 1825 ---- 70.00B 64.60A 70.00B 64.90 -1.10 66.00 107 1830 ---- 68.10B 62.80A 68.10B 63.10 -1.10 64.20 1835 ---- 66.20B 61.10A 66.20B 61.30 -1.20 62.50 1840 ---- 64.40B 59.40A 64.40B 59.60 -1.20 60.80 2 1845 ---- 62.60B 57.80A 62.60B 58.00 -1.20 59.20 5 1850 59.00 60.90B 56.20A 56.20A 56.40 -1.20 1542 57.60 2342 1855 57.00 59.30B 54.70A 54.70A 54.80 -1.20 2 56.00 5 1860 ---- 57.70B 53.20A 57.70B 53.30 -1.20 54.50 2 1865 ---- 56.10B 51.70A 56.10B 51.90 -1.20 53.10 16 1870 ---- 54.60B 50.30A 54.60B 50.50 -1.10 51.60 12 1875 ---- 53.10B 49.00A 53.10B 49.10 -1.10 50.20 211 1880 ---- 51.70B 47.60A 51.70B 47.70 -1.20 48.90 1885 ---- 50.30B 46.20A 50.30B 46.50 -1.10 47.60 1890 ---- 49.00B 45.00A 49.00B 45.20 -1.10 46.30 1895 ---- 47.70B 43.80A 47.70B 44.00 -1.10 45.10 1900 ---- 46.40B 42.60A 46.40B 42.80 -1.10 43.90 23 2376 1905 ---- 45.20B 41.50A 45.20B 41.70 -1.00 42.70 14 1910 ---- 44.00B 40.40A 44.00B 40.50 -1.10 41.60 5 1915 ---- 42.80B 39.40A 42.80B 39.50 -1.00 40.50 1920 ---- 41.70B 38.40A 41.70B 38.40 -1.10 39.50 8 1925 ---- 40.60B 37.40A 40.60B 37.40 -1.00 38.40 243 1930 ---- 39.60B 36.40A 39.60B 36.40 -1.00 37.40 31 1935 ---- 38.50B 35.40A 38.50B 35.50 -1.00 36.50 28 1940 ---- 37.50B 34.50A 37.50B 34.50 -1.00 35.50 7 1945 ---- 36.60B 33.60A 36.60B 33.60 -1.00 34.60 14 1950 ---- 35.60B 32.80A 35.60B 32.80 -.90 33.70 105 8565 1955 ---- 34.70B 32.00A 34.70B 31.90 -1.00 32.90 1960 ---- 33.80B 31.10A 33.80B 31.10 -.90 32.00 14 1965 ---- 32.90B 30.30A 32.90B 30.30 -.90 31.20 1970 ---- 32.10B 29.50A 32.10B 29.50 -.90 30.40 1975 ---- 31.30B 28.80A 31.30B 28.80 -.90 29.70 33 1980 ---- 30.50B 28.10A 30.50B 28.00 -.90 28.90 5 1985 ---- 29.70B 27.40A 29.70B 27.30 -.90 28.20 1990 ---- 28.90B 26.70A 28.90B 26.60 -.90 27.50 1995 ---- 28.20B 26.00A 28.20B 25.90 -.90 26.80 2000 ---- 27.50B 25.30A 27.50B 25.30 -.90 26.20 72 3370 2005 ---- 26.80B 24.70A 26.80B 24.70 -.80 25.50 2010 ---- 26.10B 24.10A 26.10B 24.00 -.90 24.90 2015 ---- 25.50B 23.60A 25.50B 23.50 -.80 24.30 2020 ---- 24.90B 23.00A 24.90B 22.90 -.80 23.70 490 2025 ---- 24.30B 22.40A 24.30B 22.30 -.90 23.20 55 2030 ---- 23.70B 21.90A 23.70B 21.80 -.80 22.60 2035 ---- 23.10B 21.40A 23.10B 21.30 -.80 22.10 2040 ---- 22.50B 20.90A 22.50B 20.70 -.90 21.60 1 2045 ---- 22.00B 20.40A 22.00B 20.30 -.70 21.00 2050 ---- 21.50B 19.90A 21.50B 19.80 -.80 20.60 4 1661 2055 ---- 21.00B 19.50A 21.00B 19.30 -.80 20.10 2060 ---- 20.50B 19.00A 20.50B 18.90 -.70 19.60 2065 ---- 20.00B 18.60A 20.00B 18.40 -.80 19.20 2070 ---- 19.60B 18.20A 19.60B 18.00 -.70 18.70 4 2075 ---- 19.10B 17.80A 19.10B 17.60 -.70 18.30 610 2080 ---- 18.70B 17.40A 18.70B 17.20 -.70 17.90 2085 ---- 18.20B 17.00A 18.20B 16.80 -.70 17.50 2090 ---- 17.80B 16.60A 17.80B 16.50 -.60 17.10 2095 ---- 17.40B 16.20A 17.40B 16.10 -.60 16.70 2100 ---- 17.00B 15.90A 17.00B 15.70 -.60 16.30 100 1210 2105 ---- 16.70B 15.50A 16.70B 15.40 -.60 16.00 2110 ---- 16.30B 15.20A 16.30B 15.00 -.60 15.60 2115 ---- 15.90B 14.90A 15.90B 14.70 -.60 15.30 2120 ---- 15.60B 14.50A 15.60B 14.40 -.60 15.00 2125 ---- 15.20B 14.20A 15.20B 14.10 -.60 14.70 73 2130 ---- 14.90B 13.90A 14.80B 13.80 -.50 14.30 1 2135 ---- 14.60B 13.60A 14.60B 13.50 -.50 14.00 7 2140 ---- 14.30B 13.40A 14.30B 13.20 -.50 13.70 2145 ---- 14.00B 13.10A 14.00B 12.90 -.60 13.50 2150 ---- 13.70B 12.80A 13.70B 12.60 -.60 13.20 9 1237 2155 ---- 13.40B 12.50A 13.40B 12.40 -.50 12.90 2160 ---- 13.10B 12.30A 13.10B 12.10 -.50 12.60 2165 ---- 12.80B 12.00A 12.80B 11.80 -.60 12.40 2170 ---- 12.50B 11.80A 12.50B 11.60 -.50 12.10 2 2175 ---- 12.30B 11.60A 12.30B 11.40 -.50 11.90 19 2180 ---- 12.10B 11.30A 12.10B 11.10 -.50 11.60 2185 ---- 11.80B 11.10A 11.80B 10.90 -.50 11.40 2190 ---- 11.50B 10.90A 11.50B 10.70 -.50 11.20 1 1 2195 ---- 11.30B 10.70A 11.30B 10.50 -.50 11.00 2200 11.00 11.10B 10.50A 11.10B 10.30 -.40 1 10.70 8 1316 2205 ---- 10.80B 10.30A 10.80B 10.10 -.40 10.50 2210 ---- 10.70B 10.10A 10.70B 9.90 -.40 10.30 2215 ---- 10.50B 9.90A 10.50B 9.70 -.40 10.10 2220 ---- 10.20B 9.70A 10.20B 9.50 -.40 9.90 2225 ---- 10.00B 9.50A 10.00B 9.30 -.40 9.70 2230 ---- 9.80B 9.30A 9.80B 9.10 -.40 9.50 2235 ---- 9.60B 9.10A 9.60B 9.00 -.40 9.40 2240 ---- 9.40B 9.00A 9.40B 8.80 -.40 9.20 2245 ---- 9.20B 8.80A 9.20B 8.60 -.40 9.00 2250 ---- 9.10B 8.60A 9.10B 8.50 -.30 8.80 1 92 2255 ---- 8.90B 8.50A 8.90B 8.30 -.40 8.70 2260 ---- 8.70B 8.30A 8.70B 8.20 -.30 8.50 2265 ---- 8.60B 8.10A 8.50B 8.00 -.40 8.40 2270 7.60 8.40B 7.60 7.60 7.90 -.30 1 8.20 1 36 2275 ---- 8.20B 7.80A 8.20B 7.70 -.40 8.10 21 2280 ---- 8.10B 7.70A 8.10B 7.60 -.30 7.90 2285 ---- 7.90B 7.60A 7.90B 7.40 -.40 7.80 5 2290 ---- 7.80B 7.40A 7.80B 7.30 -.30 7.60 2295 ---- 7.60B 7.30A 7.60B 7.20 -.30 7.50 4 2300 ---- 7.50B 7.20A 7.50B 7.10 -.30 7.40 648 2305 ---- 7.40B 7.00A 7.40B 6.90 -.30 7.20 2310 ---- 7.20B 6.90A 7.20B 6.80 -.30 7.10 2315 ---- 7.10B 6.80A 7.10B 6.70 -.30 7.00 2320 ---- 7.00B 6.70A 7.00B 6.60 -.30 6.90 2325 ---- ---- 6.60A 6.60A 6.40 -.40 6.80 2330 ---- 6.70B 6.40A 6.70B 6.30 -.30 6.60 2335 ---- 6.60B 6.30A 6.60B 6.20 -.30 6.50 2340 ---- 6.50B 6.20A 6.50B 6.10 -.30 6.40 2350 ---- 6.30B 6.00A 6.30B 5.90 -.30 6.20 15 2360 ---- ---- 5.80A 5.80A 5.70 -.30 6.00 1 1 2370 ---- ---- 5.60A 5.60A 5.50 -.30 5.80 2375 ---- ---- 5.50A 5.50A 5.40 -.30 5.70 25 2380 ---- ---- 5.40A 5.40A 5.30 -.30 5.60 2390 ---- 5.50B 5.30A 5.50B 5.20 -.20 5.40 2400 ---- 5.30B 5.10A 5.30B 5.00 -.20 5.20 1 858 2410 ---- ---- 4.90A 4.90A 4.80 -.30 5.10 2420 ---- 5.00B 4.80A 5.00B 4.70 -.20 4.90 2425 ---- 4.90B 4.70A 4.90B 4.60 -.20 4.80 2430 ---- 4.80B 4.60A 4.80B 4.50 -.20 4.70 2440 ---- 4.70B 4.50A 4.70B 4.40 -.20 4.60 5 2450 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 25 2475 ---- 4.20B 4.00A 4.20B 3.90 -.20 4.10 2500 ---- 3.90B 3.70A 3.90B 3.60 -.20 3.80 2 490 2525 ---- 3.60B ---- 3.60B 3.30 -.20 3.50 2550 ---- ---- ---- ---- 3.10 -.20 3.30 45 2575 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 5 2600 ---- ---- ---- ---- 2.70 -.20 2.90 1320 2625 ---- ---- ---- ---- 2.50 -.20 2.70 10 2700 ---- ---- ---- ---- 2.10 -.10 2.20 758 2850 ---- ---- ---- ---- 1.50 -.10 1.60 64 2900 ---- ---- ---- ---- 1.30 -.10 1.40 12 3000 ---- ---- ---- ---- 1.10 -.10 1.20 4 1910 850 ---- 943.10B ---- 942.90B 935.60 +.40 935.20 875 ---- 918.10B ---- 918.10B 910.60 +.40 910.20 900 ---- 893.20B ---- 893.00B 885.60 +.40 885.20 925 ---- 868.20B ---- 868.10B 860.60 +.40 860.20 950 ---- 843.30B ---- 843.10B 835.60 +.40 835.20 975 ---- 818.20B ---- 818.20B 810.60 +.40 810.20 OG JLY23 Gold Option CALL 1200 ---- 609.60B 601.40A 609.50B 602.00 +.30 601.70 1225 ---- 584.90B ---- 584.90B 577.00 +.30 576.70 1250 ---- 559.90B 551.60A 559.90B 552.00 +.30 551.70 1275 ---- 534.60B 526.30A 534.50B 527.00 +.30 526.70 1300 ---- 512.10B 499.90A 512.10B 502.00 +.30 501.70 2 1325 ---- 487.30B 475.10A 487.30B 477.00 +.30 476.70 1350 ---- 462.60B 450.40A 462.60B 452.10 +.20 451.90 1375 ---- 438.00B 425.90A 438.00B 427.40 +.10 427.30 1390 ---- 420.50B 412.10A 420.40B 412.70 +.10 412.60 1400 ---- 413.60B 401.60A 413.60B 403.00 +.10 402.90 1410 ---- 401.50B 392.60A 401.50B 393.30 +.10 393.20 4 1420 ---- 391.70B 382.90A 391.70B 383.60 UNCH 383.60 1425 ---- 389.40B 377.50A 389.40B 378.80 +.10 378.70 1430 ---- 382.10B 373.60A 382.10B 374.00 UNCH 374.00 2 1440 ---- 372.40B 363.70A 372.40B 364.40 UNCH 364.40 1450 ---- 365.50B 353.70A 365.50B 354.90 UNCH 354.90 1460 ---- 353.60B 344.80A 353.60B 345.40 -.10 345.50 1470 ---- 344.10B 335.30A 344.10B 336.00 -.10 336.10 1475 ---- 341.90B 330.20A 341.90B 331.40 UNCH 331.40 1480 ---- 334.50B 325.90A 334.40B 326.70 -.10 326.80 1 1490 ---- 325.40B 317.00A 325.40B 317.40 -.10 317.50 1 1495 ---- 320.50B 312.40A 320.30B 312.80 -.10 312.90 1500 ---- 318.60B 307.10A 318.60B 308.20 -.20 308.40 1 1505 ---- 311.70B 303.00A 311.70B 303.70 -.10 303.80 1510 ---- 307.00B 298.30A 307.00B 299.10 -.20 299.30 1 1515 ---- 302.50B 294.10A 302.50B 294.60 -.10 294.70 1520 ---- 297.70B 288.90A 297.50B 290.00 -.30 290.30 1525 ---- 295.80B 284.40A 295.80B 285.50 -.30 285.80 1530 ---- 291.30B 279.90A 291.30B 281.10 -.20 281.30 1 1535 ---- 286.80B 275.50A 286.80B 276.60 -.30 276.90 1540 ---- 282.30B 271.00A 282.30B 272.20 -.30 272.50 1545 ---- 277.90B 266.60A 277.90B 267.80 -.30 268.10 1550 ---- 273.50B 262.20A 273.50B 263.40 -.30 263.70 1555 ---- 269.00B 257.90A 269.00B 259.00 -.40 259.40 1560 ---- 264.70B 253.50A 264.70B 254.70 -.40 255.10 1565 ---- 260.30B 249.20A 260.30B 250.30 -.50 250.80 1 1570 ---- 256.00B 244.90A 256.00B 246.10 -.40 246.50 1575 ---- 251.70B 240.70A 251.70B 241.80 -.50 242.30 1580 ---- 247.40B 236.40A 247.40B 237.60 -.50 238.10 1585 ---- 243.10B 232.20A 243.10B 233.30 -.60 233.90 1590 ---- 238.90B 228.10A 238.90B 229.20 -.50 229.70 1595 ---- 234.70B 223.90A 234.70B 225.00 -.60 225.60 1600 ---- 230.50B 219.80A 230.50B 220.90 -.60 221.50 1605 ---- 226.40B 215.70A 226.40B 216.80 -.60 217.40 1610 ---- 222.20B 211.70A 222.20B 212.80 -.60 213.40 1615 ---- 218.20B 207.60A 218.20B 208.70 -.70 209.40 1620 ---- 214.10B 203.70A 214.10B 204.70 -.70 205.40 1625 ---- 210.10B 199.70A 210.10B 200.80 -.70 201.50 1630 ---- 206.10B 195.80A 206.10B 196.90 -.70 197.60 1635 ---- 202.10B 191.90A 202.10B 193.00 -.70 193.70 1640 ---- 198.20B 188.10A 198.20B 189.10 -.80 189.90 1645 ---- 194.30B 184.30A 194.30B 185.30 -.80 186.10 1650 ---- 190.50B 180.50A 190.50B 181.60 -.70 182.30 1655 ---- 186.70B 176.80A 186.70B 177.80 -.80 178.60 1660 ---- 182.90B 173.10A 182.90B 174.20 -.70 174.90 1665 ---- 179.20B 169.50A 179.20B 170.50 -.80 171.30 1670 ---- 175.50B 165.90A 175.50B 166.90 -.80 167.70 1 1675 ---- 171.90B 162.30A 171.90B 163.40 -.80 164.20 1680 ---- 168.30B 158.80A 168.30B 159.90 -.80 160.70 30 1685 ---- 164.70B 155.40A 164.70B 156.40 -.80 157.20 1 1690 ---- 161.20B 152.00A 161.20B 153.00 -.80 153.80 1695 ---- 157.70B 148.60A 157.70B 149.60 -.90 150.50 1700 ---- 154.30B 145.30A 154.30B 146.30 -.90 147.20 9 1705 ---- 150.90B 142.00A 150.90B 143.00 -.90 143.90 1710 ---- 147.60B 138.80A 147.60B 139.80 -.90 140.70 1715 ---- 144.30B 135.70A 144.30B 136.60 -1.00 137.60 1720 ---- 141.10B 132.60A 141.10B 133.50 -1.00 134.50 1725 ---- 137.90B 129.50A 137.90B 130.50 -.90 131.40 1730 ---- 134.80B 126.50A 134.80B 127.40 -1.00 128.40 5 1735 ---- 131.70B 123.50A 131.70B 124.50 -1.00 125.50 1740 ---- 128.70B 120.60A 128.70B 121.60 -1.00 122.60 1745 ---- 125.70B 117.60A 125.70B 118.70 -1.00 119.70 1750 ---- 122.80B 115.00A 122.80B 115.90 -1.00 116.90 320 1755 ---- 119.90B 112.10A 119.90B 113.10 -1.10 114.20 1760 ---- 117.10B 109.60A 117.10B 110.40 -1.10 111.50 1765 ---- 114.30B 106.70A 114.20B 107.80 -1.10 108.90 31 1770 ---- 111.60B 104.40A 111.50B 105.20 -1.10 106.30 1775 ---- 109.00B 101.80A 109.00B 102.60 -1.10 103.70 19 1780 ---- 106.40B 99.40A 106.40B 100.10 -1.10 101.20 1785 ---- 103.80B 96.90A 103.70B 97.70 -1.10 98.80 19 1790 ---- 101.30B 94.60A 101.20B 95.30 -1.10 96.40 1795 ---- 98.90B 92.30A 98.90B 92.90 -1.10 94.00 1800 ---- 96.50B 90.00A 96.50B 90.60 -1.10 91.70 101 1805 ---- 94.20B 87.80A 94.20B 88.40 -1.10 89.50 1810 ---- 91.90B 85.70A 91.90B 86.20 -1.10 87.30 1815 ---- 89.70B 83.60A 89.70B 84.00 -1.20 85.20 1820 ---- 87.50B 81.50A 87.50B 81.90 -1.20 83.10 1825 ---- 85.40B 79.40A 85.40B 79.90 -1.10 81.00 1830 ---- 83.30B 77.60A 83.30B 77.90 -1.10 79.00 1835 ---- 81.30B 75.70A 81.30B 75.90 -1.20 77.10 1840 ---- 79.30B 73.80A 79.30B 74.00 -1.20 75.20 14 1845 ---- 77.40B 72.00A 77.40B 72.20 -1.10 73.30 1850 ---- 75.50B 70.20A 75.50B 70.40 -1.10 71.50 317 1855 ---- 73.70B 68.50A 73.70B 68.70 -1.10 69.80 1860 ---- 71.90B 66.80A 71.90B 67.00 -1.10 68.10 1865 ---- 70.10B 65.10A 70.00B 65.30 -1.20 66.50 1870 ---- 68.50B 63.60A 68.50B 63.70 -1.20 64.90 1875 ---- 66.80B 62.10A 66.70B 62.20 -1.10 63.30 1880 ---- 65.20B 60.60A 65.10B 60.70 -1.10 61.80 1885 ---- 63.60B 59.00A 63.60B 59.20 -1.10 60.30 1890 ---- 62.10B 57.60A 62.00B 57.80 -1.10 58.90 1895 ---- 60.60B 56.30A 60.60B 56.40 -1.10 57.50 1900 ---- 59.20B 55.00A 59.10B 55.00 -1.20 56.20 42 1905 ---- 57.80B 53.50A 57.60B 53.70 -1.20 54.90 1910 ---- 56.40B 52.40A 56.30B 52.40 -1.20 53.60 1915 ---- 55.10B 51.20A 55.00B 51.20 -1.10 52.30 1920 ---- 53.80B 49.90A 53.70B 50.00 -1.10 51.10 1925 ---- 52.60B 48.70A 52.60B 48.80 -1.10 49.90 1930 ---- 51.30B 47.60A 51.20B 47.70 -1.10 48.80 22 1935 ---- 50.10B 46.50A 50.00B 46.60 -1.10 47.70 1940 ---- 49.00B 45.40A 49.00B 45.50 -1.10 46.60 27 1945 ---- 47.80B 44.40A 47.70B 44.40 -1.10 45.50 1950 ---- 46.70B 43.30A 46.60B 43.40 -1.10 44.50 2 1955 ---- 45.70B 42.40A 45.70B 42.40 -1.10 43.50 1960 ---- 44.60B 41.40A 44.60B 41.40 -1.10 42.50 1965 ---- 43.60B 40.50A 43.50B 40.50 -1.00 41.50 1970 ---- 42.60B 39.50A 42.50B 39.50 -1.10 40.60 1975 ---- 41.70B 38.70A 41.70B 38.60 -1.10 39.70 1980 ---- 40.70B 37.80A 40.60B 37.80 -1.00 38.80 1985 ---- 39.80B 36.90A 39.70B 36.90 -1.00 37.90 1990 ---- 38.90B 36.10A 38.80B 36.10 -1.00 37.10 1995 ---- 38.00B 35.30A 37.90B 35.30 -1.00 36.30 2000 ---- 37.20B 34.50A 37.20B 34.50 -1.00 35.50 1 28 2005 ---- 36.40B 33.80A 36.40B 33.70 -1.00 34.70 2010 ---- 35.50B 33.00A 35.40B 33.00 -.90 33.90 2015 ---- 34.80B 32.30A 34.80B 32.20 -1.00 33.20 2020 ---- 34.00B 31.60A 34.00B 31.50 -1.00 32.50 2025 ---- 33.30B 30.90A 33.30B 30.80 -1.00 31.80 2030 ---- 32.50B 30.20A 32.50B 30.20 -.90 31.10 2035 ---- 31.80B 29.60A 31.80B 29.50 -.90 30.40 2040 ---- 31.10B 29.00A 31.10B 28.90 -.80 29.70 2045 ---- 30.50B 28.30A 30.50B 28.20 -.90 29.10 2050 ---- 29.80B 27.70A 29.80B 27.60 -.90 28.50 2055 ---- 29.20B 27.20A 29.20B 27.00 -.90 27.90 2060 ---- 28.60B 26.60A 28.60B 26.50 -.80 27.30 2065 ---- 27.90B 26.00A 27.90B 25.90 -.80 26.70 2070 ---- 27.40B 25.50A 27.40B 25.40 -.80 26.20 2075 ---- 26.80B 25.00A 26.80B 24.80 -.80 25.60 1 2080 ---- 26.20B 24.50A 26.20B 24.30 -.80 25.10 2085 ---- 25.70B 24.00A 25.70B 23.80 -.80 24.60 2090 ---- 25.10B 23.50A 25.10B 23.30 -.80 24.10 2095 ---- 24.60B 23.00A 24.60B 22.90 -.70 23.60 2100 ---- 24.10B 22.50A 24.10B 22.40 -.70 23.10 2105 ---- 23.60B 22.10A 23.60B 21.90 -.80 22.70 1 2110 ---- 23.10B 21.70A 23.10B 21.50 -.70 22.20 2115 ---- 22.70B 21.20A 22.70B 21.10 -.70 21.80 2120 ---- 22.20B 20.80A 22.20B 20.60 -.80 21.40 2125 ---- 21.80B 20.40A 21.70B 20.20 -.70 20.90 2130 ---- 21.30B 20.00A 21.30B 19.80 -.70 20.50 2 2135 ---- 20.90B 19.60A 20.90B 19.50 -.60 20.10 2140 ---- 20.50B 19.30A 20.50B 19.10 -.70 19.80 2145 ---- 20.20B 18.90A 20.20B 18.70 -.70 19.40 2150 ---- 19.70B 18.50A 19.70B 18.30 -.70 19.00 6 2155 ---- 19.30B 18.20A 19.30B 18.00 -.70 18.70 2160 ---- 19.00B 17.80A 19.00B 17.70 -.60 18.30 2165 ---- 18.60B 17.50A 18.60B 17.30 -.70 18.00 2170 ---- 18.30B 17.20A 18.30B 17.00 -.60 17.60 2175 ---- 17.90B 16.90A 17.90B 16.70 -.60 17.30 2180 ---- 17.60B 16.50A 17.60B 16.40 -.60 17.00 2185 ---- 17.30B 16.20A 17.30B 16.10 -.60 16.70 2190 ---- 16.90B 16.00A 16.90B 15.80 -.60 16.40 2195 ---- 16.60B 15.70A 16.60B 15.50 -.60 16.10 2200 ---- 16.40B 15.40A 16.40B 15.20 -.60 1 15.80 1 2205 ---- 16.10B 15.10A 16.10B 14.90 -.60 15.50 2210 ---- 15.70B 14.80A 15.70B 14.70 -.50 15.20 2215 ---- 15.40B 14.60A 15.40B 14.40 -.60 15.00 2220 ---- 15.20B 14.30A 15.20B 14.10 -.60 14.70 2225 ---- 14.90B 14.10A 14.90B 13.90 -.60 14.50 2230 ---- 14.70B 13.80A 14.70B 13.60 -.60 14.20 2235 ---- 14.40B 13.60A 14.40B 13.40 -.50 13.90 2240 ---- 14.10B 13.30A 14.10B 13.20 -.50 13.70 2245 ---- 13.90B 13.10A 13.90B 12.90 -.60 13.50 2250 ---- 13.60B 12.90A 13.60B 12.70 -.50 13.20 300 2255 ---- 13.40B 12.70A 13.40B 12.50 -.50 13.00 2260 ---- 13.20B 12.50A 13.20B 12.30 -.50 12.80 2265 ---- 12.90B 12.30A 12.90B 12.10 -.50 12.60 2270 ---- 12.70B 12.10A 12.70B 11.80 -.50 12.30 2275 ---- 12.50B 11.90A 12.50B 11.60 -.50 12.10 2280 ---- 12.30B 11.70A 12.30B 11.40 -.50 11.90 2290 ---- 11.90B 11.30A 11.90B 11.10 -.40 11.50 2300 10.60 11.50B 10.50 10.50 10.70 -.50 2 11.20 43 2310 ---- 11.10B 10.60A 11.10B 10.30 -.50 10.80 2320 ---- 10.70B 10.30A 10.70B 10.00 -.50 10.50 2325 ---- 10.50B 10.10A 10.50B 9.80 -.50 10.30 2330 ---- 10.40B 9.90A 10.40B 9.70 -.40 10.10 2340 ---- 10.00B 9.60A 10.00B 9.40 -.40 9.80 2350 ---- 9.70B 9.30A 9.70B 9.10 -.40 9.50 2360 ---- 9.40B 9.10A 9.40B 8.80 -.40 9.20 2370 ---- 9.10B 8.80A 9.10B 8.50 -.50 9.00 2375 ---- 9.00B 8.70A 9.00B 8.40 -.40 8.80 2380 ---- 8.80B 8.50A 8.80B 8.30 -.40 8.70 2400 ---- 8.30B 8.00A 8.30B 7.80 -.40 8.20 4 2425 ---- 7.70B 7.50A 7.70B 7.20 -.40 7.60 2450 ---- ---- 6.90A 6.90A 6.70 -.40 7.10 45 2475 ---- ---- 6.50A 6.50A 6.30 -.30 6.60 5 2500 ---- ---- 6.00A 6.00A 5.80 -.40 6.20 5 2525 ---- 5.80B ---- 5.80B 5.50 -.20 5.70 2550 ---- ---- 5.30A 5.30A 5.10 -.30 5.40 2575 ---- 5.10B ---- 5.10B 4.80 -.20 5.00 2700 ---- ---- ---- ---- 3.50 -.20 3.70 126 OG AUG23 Gold Option CALL 1200 ---- 609.20B ---- 609.20B 602.00 +.30 601.70 1225 ---- 583.90B ---- 583.70B 577.00 +.30 576.70 1250 ---- 559.10B ---- 559.10B 552.00 +.30 551.70 1275 ---- 537.10B 524.80A 537.10B 527.00 +.30 526.70 1300 ---- 512.20B 500.00A 512.20B 502.00 +.30 501.70 1325 ---- 487.50B 475.40A 487.50B 477.10 +.30 476.80 1350 ---- 462.90B 450.80A 462.90B 452.30 +.20 452.10 1375 ---- 438.50B 426.50A 438.50B 427.80 +.20 427.60 1390 ---- 420.70B 412.90A 420.70B 413.30 +.20 413.10 1400 ---- 414.30B 402.40A 414.30B 403.60 +.10 403.50 1410 ---- 401.50B ---- 401.50B 394.00 +.10 393.90 1420 ---- 391.90B 384.20A 391.90B 384.40 +.10 384.30 1425 ---- 390.30B 378.50A 390.30B 379.70 +.10 379.60 1430 ---- 382.40B 374.70A 382.40B 374.90 UNCH 374.90 1440 ---- 373.10B 365.30A 373.10B 365.50 +.10 365.40 1450 ---- 366.70B 355.00A 366.70B 356.10 UNCH 356.10 2 1460 ---- 354.10B 346.70A 353.80B 346.70 -.10 346.80 1470 ---- 344.90B 337.20A 344.90B 337.50 -.10 337.60 1475 ---- 343.40B 331.80A 343.40B 332.80 -.20 333.00 1480 ---- 335.50B 328.20A 335.30B 328.20 -.20 328.40 1490 ---- 326.40B 319.10A 326.20B 319.10 -.20 319.30 1495 ---- 321.80B 314.50A 321.80B 314.60 -.20 314.80 1500 ---- 320.50B 309.00A 320.50B 310.00 -.30 310.30 1505 ---- 314.60B 304.50A 314.60B 305.50 -.30 305.80 1510 ---- 311.40B 300.00A 311.40B 301.10 -.30 301.40 1515 ---- 306.90B 295.60A 306.90B 296.60 -.30 296.90 1520 ---- 302.50B 291.10A 302.50B 292.20 -.30 292.50 1525 ---- 298.00B 286.70A 298.00B 287.70 -.40 288.10 1530 ---- 293.60B 282.30A 293.60B 283.30 -.40 283.70 1535 ---- 289.20B 278.00A 289.20B 279.00 -.40 279.40 1540 ---- 284.80B 273.60A 284.80B 274.60 -.40 275.00 1545 ---- 280.40B 269.30A 280.40B 270.30 -.40 270.70 1550 ---- 276.10B 265.00A 276.10B 266.00 -.50 266.50 2 1555 ---- 271.70B 260.70A 271.70B 261.70 -.50 262.20 1560 ---- 267.40B 256.40A 267.40B 257.50 -.50 258.00 1565 ---- 263.20B 252.20A 263.20B 253.20 -.60 253.80 1570 ---- 258.90B 248.00A 258.90B 249.00 -.60 249.60 1575 ---- 254.70B 243.80A 254.70B 244.90 -.50 245.40 1580 ---- 250.50B 239.70A 250.50B 240.70 -.60 241.30 1585 ---- 246.30B 235.60A 246.30B 236.60 -.60 237.20 1590 ---- 242.20B 231.50A 242.20B 232.50 -.60 233.10 1595 ---- 238.10B 227.40A 238.10B 228.50 -.60 229.10 1600 ---- 234.00B 223.40A 234.00B 224.50 -.60 225.10 1605 ---- 229.90B 219.40A 229.90B 220.50 -.60 221.10 1610 ---- 225.90B 215.50A 225.90B 216.50 -.70 217.20 1615 ---- 221.90B 211.60A 221.90B 212.60 -.70 213.30 1620 ---- 218.00B 207.70A 218.00B 208.70 -.70 209.40 1625 ---- 214.00B 203.80A 214.00B 204.90 -.70 205.60 1630 ---- 210.10B 200.00A 210.10B 201.00 -.80 201.80 1635 ---- 206.30B 196.20A 206.30B 197.30 -.70 198.00 1640 ---- 202.50B 192.50A 202.50B 193.50 -.80 194.30 1645 ---- 198.70B 188.80A 198.70B 189.80 -.80 190.60 2 1650 ---- 194.90B 185.10A 194.90B 186.10 -.90 187.00 78 1655 ---- 191.20B 181.50A 191.20B 182.50 -.80 183.30 1660 ---- 187.60B 177.90A 187.60B 178.90 -.90 179.80 1665 ---- 183.90B 174.40A 183.90B 175.40 -.90 176.30 1 1670 ---- 180.30B 170.90A 180.30B 171.90 -.90 172.80 1 1675 ---- 176.80B 167.40A 176.80B 168.40 -.90 169.30 1680 ---- 173.30B 164.00A 173.30B 165.00 -.90 165.90 1685 ---- 169.80B 160.60A 169.80B 161.60 -1.00 162.60 1690 ---- 166.40B 157.30A 166.40B 158.30 -1.00 159.30 1695 ---- 163.00B 154.10A 163.00B 155.00 -1.00 156.00 1700 ---- 159.70B 150.80A 159.70B 151.80 -1.00 152.80 238 1705 ---- 156.40B 147.70A 156.40B 148.60 -1.00 149.60 1710 ---- 153.20B 144.50A 153.20B 145.40 -1.10 146.50 1715 ---- 150.00B 141.50A 150.00B 142.30 -1.10 143.40 1720 ---- 146.90B 138.40A 146.90B 139.30 -1.10 140.40 4 1725 ---- 143.80B 135.40A 143.80B 136.30 -1.10 137.40 1730 ---- 140.70B 132.50A 140.70B 133.40 -1.10 134.50 1735 ---- 137.70B 129.60A 137.70B 130.50 -1.10 131.60 1 1740 ---- 134.80B 126.80A 134.80B 127.60 -1.20 128.80 1745 ---- 131.90B 124.00A 131.90B 124.90 -1.10 126.00 1750 ---- 129.00B 121.30A 129.00B 122.10 -1.20 123.30 420 1755 ---- 126.20B 118.60A 126.20B 119.40 -1.20 120.60 1760 ---- 123.50B 116.00A 123.50B 116.80 -1.20 118.00 1765 ---- 120.80B 113.40A 120.80B 114.20 -1.20 115.40 1770 ---- 118.10B 110.90A 118.10B 111.60 -1.30 112.90 1775 ---- 115.50B 108.40A 115.50B 109.20 -1.20 110.40 810 1780 ---- 113.00B 105.90A 113.00B 106.70 -1.20 107.90 1785 ---- 110.50B 103.60A 110.50B 104.30 -1.20 105.50 1790 ---- 108.00B 101.20A 108.00B 102.00 -1.20 103.20 1795 ---- 105.60B 99.00A 105.60B 99.70 -1.20 100.90 1800 ---- 103.30B 96.70A 103.30B 97.40 -1.30 3 98.70 8 1805 ---- 101.00B 94.60A 101.00B 95.20 -1.30 96.50 1810 ---- 98.70B 92.40A 98.50B 93.10 -1.20 94.30 1815 ---- 96.50B 90.30A 96.30B 91.00 -1.20 92.20 1820 ---- 94.30B 88.30A 94.30B 88.90 -1.30 90.20 1825 ---- 92.20B 86.30A 92.20B 86.90 -1.30 88.20 15 1830 ---- 90.20B 84.40A 90.20B 84.90 -1.30 86.20 1000 1835 ---- 88.20B 82.50A 88.20B 83.00 -1.30 84.30 1840 ---- 86.20B 80.60A 86.00B 81.10 -1.30 82.40 1845 ---- 84.30B 78.80A 84.30B 79.30 -1.30 80.60 1850 ---- 82.40B 77.10A 82.20B 77.50 -1.30 78.80 142 1855 ---- 80.60B 75.30A 80.60B 75.70 -1.40 77.10 7 1860 ---- 78.80B 73.70A 78.60B 74.00 -1.40 75.40 1865 ---- 77.10B 72.00A 77.10B 72.30 -1.40 73.70 1870 ---- 75.40B 70.40A 75.40B 70.70 -1.40 72.10 1875 ---- 73.70B 68.90A 73.50B 69.10 -1.40 70.50 1880 ---- 72.10B 67.30A 72.10B 67.60 -1.30 68.90 1885 ---- 70.50B 65.90A 70.30B 66.00 -1.40 67.40 9 1890 ---- 69.00B 64.40A 69.00B 64.60 -1.30 65.90 1895 ---- 67.50B 63.00A 67.50B 63.10 -1.40 64.50 1900 ---- 66.00B 61.60A 65.80B 61.70 -1.40 63.10 355 1905 ---- 64.60B 60.30A 64.60B 60.40 -1.30 61.70 1910 ---- 63.20B 59.00A 63.20B 59.00 -1.40 60.40 1915 ---- 61.80B 57.70A 61.70B 57.70 -1.40 59.10 1 1920 ---- 60.50B 56.50A 60.30B 56.50 -1.30 57.80 1925 ---- 59.20B 55.30A 59.10B 55.20 -1.40 56.60 1930 ---- 57.90B 54.10A 57.80B 54.00 -1.40 55.40 1935 ---- 56.70B 52.90A 56.60B 52.80 -1.40 54.20 1940 ---- 55.50B 51.80A 55.40B 51.70 -1.30 53.00 1945 ---- 54.30B 50.70A 54.30B 50.60 -1.30 51.90 1950 ---- 53.20B 49.70A 53.10B 49.50 -1.30 50.80 1955 ---- 52.10B 48.60A 51.90B 48.50 -1.30 49.80 1960 ---- 51.00B 47.60A 50.90B 47.40 -1.30 48.70 250 1965 ---- 49.90B 46.60A 49.80B 46.40 -1.30 47.70 1970 ---- 48.90B 45.70A 48.80B 45.40 -1.30 46.70 1975 ---- 47.90B 44.70A 47.80B 44.50 -1.30 45.80 1980 ---- 46.90B 43.80A 46.80B 43.60 -1.20 44.80 1985 ---- 46.00B 42.90A 46.00B 42.70 -1.20 43.90 1990 ---- 45.00B 42.00A 44.90B 41.80 -1.20 43.00 1995 ---- 44.10B 41.20A 44.10B 40.90 -1.20 42.10 2000 ---- 43.20B 40.40A 43.20B 40.10 -1.20 41.30 637 2005 ---- 42.30B 39.50A 42.20B 39.30 -1.20 40.50 2010 ---- 41.50B 38.80A 41.40B 38.50 -1.10 39.60 2015 ---- 40.60B 37.90A 40.50B 37.70 -1.20 38.90 2020 ---- 39.80B 37.20A 39.80B 37.00 -1.10 38.10 2025 ---- 39.00B 36.50A 39.00B 36.20 -1.10 37.30 420 2030 ---- 38.30B 35.70A 38.30B 35.50 -1.10 36.60 2035 ---- 37.50B 35.00A 37.50B 34.80 -1.10 35.90 2040 ---- 36.80B 34.40A 36.80B 34.20 -1.00 35.20 1 2045 ---- 36.10B 33.70A 36.10B 33.50 -1.00 34.50 2050 ---- 35.40B 33.00A 35.40B 32.80 -1.10 33.90 111 2055 ---- 34.70B 32.40A 34.70B 32.20 -1.00 33.20 2060 ---- 34.00B 31.80A 34.00B 31.60 -1.00 32.60 2065 ---- 33.40B 31.20A 33.40B 31.00 -1.00 32.00 2070 ---- 32.70B 30.60A 32.70B 30.40 -1.00 31.40 2075 ---- 32.10B 30.00A 32.10B 29.80 -1.00 30.80 2080 ---- 31.50B 29.50A 31.50B 29.30 -.90 30.20 2085 ---- 30.90B 28.90A 30.90B 28.70 -1.00 29.70 2090 ---- 30.30B 28.40A 30.30B 28.20 -.90 29.10 2095 ---- 29.70B 27.80A 29.70B 27.70 -.90 28.60 2100 ---- 29.20B 27.30A 29.20B 27.20 -.90 28.10 14 2105 ---- 28.60B 26.80A 28.60B 26.70 -.80 27.50 2110 ---- 28.10B 26.30A 28.10B 26.20 -.80 27.00 2115 ---- 27.60B 25.90A 27.60B 25.70 -.90 26.60 2120 ---- 27.10B 25.40A 27.10B 25.30 -.80 26.10 2125 ---- 26.60B 25.00A 26.60B 24.80 -.80 25.60 15 2130 ---- 26.10B 24.50A 26.10B 24.40 -.80 25.20 2135 ---- 25.60B 24.10A 25.60B 23.90 -.80 24.70 2140 ---- 25.20B 23.60A 25.20B 23.50 -.80 24.30 2145 ---- 24.70B 23.20A 24.70B 23.10 -.80 23.90 2150 ---- 24.30B 22.80A 24.30B 22.70 -.70 3 23.40 525 2155 ---- 23.80B 22.40A 23.80B 22.30 -.70 23.00 2160 ---- 23.40B 22.00A 23.40B 21.90 -.70 22.60 2165 ---- 23.00B 21.70A 23.00B 21.50 -.80 22.30 2170 ---- 22.60B 21.30A 22.60B 21.20 -.70 21.90 2175 ---- 22.20B 20.90A 22.20B 20.80 -.70 21.50 36 2180 ---- 21.80B 20.60A 21.80B 20.50 -.60 21.10 2185 ---- 21.40B 20.20A 21.40B 20.10 -.70 20.80 2190 ---- 21.10B 19.90A 21.00B 19.80 -.60 20.40 2195 ---- 20.70B 19.60A 20.70B 19.40 -.70 20.10 2200 ---- 20.40B 19.20A 20.40B 19.10 -.70 19.80 426 2205 ---- 20.00B 18.90A 20.00B 18.80 -.60 19.40 2210 ---- 19.70B 18.60A 19.70B 18.50 -.60 19.10 2215 ---- 19.30B 18.30A 19.30B 18.20 -.60 18.80 2220 ---- 19.00B 18.00A 19.00B 17.90 -.60 18.50 2225 ---- 18.70B 17.70A 18.70B 17.60 -.60 18.20 2230 ---- 18.40B 17.40A 18.40B 17.30 -.60 17.90 2235 ---- 18.10B 17.20A 18.10B 17.00 -.60 17.60 2240 ---- 17.80B 16.90A 17.80B 16.70 -.60 17.30 2245 ---- 17.50B 16.60A 17.50B 16.50 -.60 17.10 2250 ---- 17.20B 16.40A 17.20B 16.20 -.60 16.80 2255 ---- 16.90B 16.10A 16.90B 16.00 -.50 16.50 2260 ---- 16.70B 15.90A 16.70B 15.70 -.60 16.30 2265 ---- 16.40B 15.60A 16.40B 15.40 -.60 16.00 2270 ---- 16.10B 15.40A 16.10B 15.20 -.60 15.80 2275 ---- 15.90B 15.10A 15.90B 15.00 -.50 15.50 2280 ---- 15.60B 14.90A 15.60B 14.70 -.60 15.30 2290 ---- 15.10B 14.50A 15.10B 14.30 -.50 14.80 2300 ---- 14.70B 14.00A 14.70B 13.80 -.60 14.40 56 2310 ---- 14.30B 13.60A 14.30B 13.40 -.50 13.90 2 2320 ---- 13.80B 13.20A 13.80B 13.00 -.50 13.50 2325 ---- 13.60B 13.00A 13.60B 12.80 -.50 13.30 2330 ---- 13.40B 12.80A 13.40B 12.60 -.50 13.10 2340 ---- 13.00B 12.50A 13.00B 12.30 -.40 12.70 2350 ---- 12.60B 12.10A 12.60B 11.90 -.50 12.40 2360 ---- 12.20B 11.80A 12.20B 11.50 -.50 12.00 2370 ---- 11.90B 11.50A 11.90B 11.20 -.50 11.70 2375 ---- 11.70B 11.30A 11.70B 11.10 -.40 11.50 2380 ---- 11.60B 11.10A 11.60B 10.90 -.40 11.30 2400 ---- 10.90B 10.60A 10.90B 10.30 -.40 10.70 1 2425 ---- 10.20B 9.90A 10.20B 9.60 -.40 10.00 2450 ---- 9.50B 9.20A 9.50B 9.00 -.40 9.40 2475 ---- 8.90B 8.70A 8.90B 8.40 -.40 8.80 2500 7.60 7.60 7.60 7.70B 7.90 -.40 1 8.30 77 2525 ---- ---- 7.70A 7.70A 7.40 -.40 7.80 2550 ---- ---- 7.20A 7.20A 7.00 -.40 7.40 2575 ---- ---- 6.80A 6.80A 6.60 -.30 6.90 825 2600 ---- ---- 6.40A 6.40A 6.20 -.30 6.50 50 3000 ---- ---- ---- ---- 2.70 -.20 2.90 947 4000 ---- ---- ---- ---- .70 -.20 .90 44 OG SEP23 Gold Option CALL 1200 ---- ---- ---- ---- 617.60 +.30 617.30 1225 ---- ---- ---- ---- 592.60 +.30 592.30 1250 ---- ---- ---- ---- 567.60 +.30 567.30 1 1275 ---- 552.80B 541.30A 552.80B 542.60 +.30 542.30 1300 ---- 527.90B 516.60A 527.90B 517.60 +.30 517.30 1325 ---- 503.20B 492.00A 503.20B 492.70 +.20 492.50 1350 ---- 478.70B 467.50A 478.70B 468.00 +.20 467.80 1375 ---- 454.30B 443.30A 454.30B 443.60 +.10 443.50 1400 ---- 430.20B 419.30A 430.20B 419.50 +.10 419.40 1410 ---- ---- ---- ---- 409.90 +.10 409.80 1420 ---- ---- ---- ---- 400.40 +.10 400.30 1425 ---- 406.40B ---- 406.40B 395.70 +.10 395.60 1430 ---- ---- ---- ---- 390.90 UNCH 390.90 1440 ---- ---- ---- ---- 381.50 UNCH 381.50 1450 ---- 382.90B ---- 382.90B 372.20 UNCH 372.20 1460 ---- ---- ---- ---- 362.90 -.10 363.00 1470 ---- ---- ---- ---- 353.70 -.10 353.80 1475 ---- 359.70B 349.10A 359.70B 349.10 -.10 349.20 1480 ---- ---- ---- ---- 344.50 -.20 344.70 1490 ---- ---- ---- ---- 335.50 -.20 335.70 1500 ---- 336.90B 326.50A 336.90B 326.50 -.20 326.70 1505 ---- 332.40B 322.00A 332.40B 322.00 -.30 322.30 1510 ---- 327.90B 317.60A 327.90B 317.50 -.30 317.80 1515 ---- 323.40B 313.10A 323.40B 313.10 -.30 313.40 1520 ---- 319.00B 308.70A 319.00B 308.70 -.30 309.00 1525 ---- 314.60B 304.30A 314.60B 304.30 -.40 304.70 1530 ---- 310.10B 300.00A 310.10B 299.90 -.40 300.30 1535 ---- 305.80B 295.60A 305.80B 295.60 -.40 296.00 1540 ---- 301.40B 291.30A 301.40B 291.30 -.40 291.70 1545 ---- 297.00B 287.00A 297.00B 287.00 -.40 287.40 1550 ---- 292.70B 282.70A 292.70B 282.70 -.40 283.10 1555 ---- 288.40B 278.50A 288.40B 278.50 -.40 278.90 1560 ---- 284.10B 274.20A 284.10B 274.20 -.50 274.70 1565 ---- 279.90B 270.00A 279.90B 270.00 -.50 270.50 1570 ---- 275.70B 265.80A 275.70B 265.90 -.50 266.40 1575 ---- 271.50B 261.70A 271.50B 261.70 -.50 262.20 1580 ---- 267.30B 257.60A 267.30B 257.60 -.50 258.10 1585 ---- 263.10B 253.50A 263.10B 253.50 -.50 254.00 1 1590 ---- 259.00B 249.40A 259.00B 249.50 -.50 250.00 1595 ---- 254.90B 245.40A 254.90B 245.40 -.60 246.00 1600 ---- 250.80B 241.30A 250.80B 241.40 -.60 242.00 1605 ---- 246.80B 237.40A 246.80B 237.40 -.60 238.00 1610 ---- 242.70B 233.40A 242.70B 233.50 -.60 234.10 1615 ---- 238.80B 229.50A 238.80B 229.60 -.60 230.20 1 1620 ---- 234.80B 225.60A 234.80B 225.70 -.60 226.30 1625 ---- 230.90B 221.80A 230.90B 221.90 -.60 222.50 1630 ---- 227.00B 217.90A 227.00B 218.10 -.60 218.70 1635 ---- 223.10B 214.20A 222.90B 214.30 -.60 214.90 1640 ---- 219.30B 210.40A 219.30B 210.50 -.70 211.20 1645 ---- 215.50B 206.70A 215.50B 206.80 -.70 207.50 1650 ---- 211.80B 203.00A 211.80B 203.20 -.60 203.80 1655 ---- 208.10B 199.40A 208.10B 199.50 -.70 200.20 1660 ---- 204.40B 195.80A 204.40B 195.90 -.70 196.60 1665 ---- 200.70B 192.30A 200.50B 192.40 -.60 193.00 1670 ---- 197.10B 188.70A 197.10B 188.90 -.60 189.50 1675 ---- 193.60B 185.30A 193.60B 185.40 -.70 186.10 1680 ---- 190.00B 181.80A 189.80B 182.00 -.60 182.60 1685 ---- 186.50B 178.40A 186.30B 178.60 -.60 179.20 1690 ---- 183.10B 175.10A 183.10B 175.20 -.70 175.90 1695 ---- 179.70B 171.80A 179.70B 171.90 -.70 172.60 1700 ---- 176.30B 168.50A 176.00B 168.70 -.60 169.30 5 1705 ---- 173.00B 165.30A 173.00B 165.40 -.70 166.10 1710 ---- 169.70B 162.10A 169.40B 162.30 -.70 163.00 1715 ---- 166.50B 159.00A 166.50B 159.10 -.70 159.80 1720 ---- 163.30B 155.90A 163.30B 156.00 -.80 156.80 1725 ---- 160.20B 152.90A 160.20B 153.00 -.70 153.70 1730 ---- 157.10B 149.90A 157.10B 150.00 -.70 150.70 1735 ---- 154.00B 146.90A 153.70B 147.00 -.80 147.80 1740 ---- 151.00B 144.00A 151.00B 144.10 -.80 144.90 1745 ---- 148.10B 141.20A 148.10B 141.30 -.80 142.10 1750 ---- 145.10B 138.40A 144.80B 138.40 -.90 139.30 1755 ---- 142.30B 135.60A 142.30B 135.70 -.80 136.50 1760 ---- 139.40B 132.90A 139.10B 132.90 -.90 133.80 1765 ---- 136.70B 130.20A 136.70B 130.30 -.80 131.10 1770 ---- 133.90B 127.60A 133.60B 127.60 -.90 128.50 1775 ---- 131.20B 125.00A 130.90B 125.00 -.90 125.90 1780 ---- 128.60B 122.50A 128.60B 122.50 -.90 123.40 1785 ---- 126.00B 120.00A 125.70B 120.00 -.90 120.90 16 1790 ---- 123.50B 117.60A 123.50B 117.60 -.90 118.50 1795 ---- 121.00B 115.20A 121.00B 115.10 -1.00 116.10 1800 ---- 118.50B 112.90A 118.20B 112.80 -1.00 113.80 2000 1805 ---- 116.10B 110.60A 115.80B 110.50 -1.00 111.50 1810 ---- 113.80B 108.30A 113.80B 108.20 -1.00 109.20 1815 ---- 111.40B 106.10A 111.10B 106.00 -1.00 107.00 1820 ---- 109.20B 104.00A 109.20B 103.80 -1.10 104.90 1825 ---- 106.90B 101.90A 106.60B 101.60 -1.10 102.70 1830 ---- 104.80B 99.80A 104.80B 99.50 -1.20 100.70 1835 ---- 102.60B 97.80A 102.30B 97.50 -1.10 98.60 1840 ---- 100.50B 95.80A 100.20B 95.50 -1.10 96.60 1845 ---- 98.50B 93.80A 98.50B 93.50 -1.20 94.70 1850 ---- 96.50B 91.90A 96.50B 91.50 -1.30 92.80 5000 1855 ---- 94.50B 90.10A 94.20B 89.70 -1.20 90.90 1860 ---- 92.60B 88.30A 92.30B 87.80 -1.30 89.10 1865 ---- 90.70B 86.50A 90.40B 86.00 -1.30 87.30 1870 ---- 88.90B 84.70A 88.90B 84.20 -1.30 85.50 1875 ---- 87.10B 83.00A 87.10B 82.50 -1.30 83.80 1880 ---- 85.30B 81.40A 85.00B 80.80 -1.40 82.20 1885 ---- 83.60B 79.80A 83.30B 79.10 -1.40 80.50 1890 ---- 81.90B 78.20A 81.60B 77.50 -1.40 78.90 1895 ---- 80.30B 76.60A 80.30B 75.90 -1.50 77.40 1900 ---- 78.70B 75.10A 78.70B 74.40 -1.40 75.80 1905 ---- 77.10B 73.60A 76.80B 72.90 -1.50 74.40 1910 ---- 75.60B 72.20A 75.60B 71.40 -1.50 72.90 1915 ---- 74.10B 70.80A 74.10B 69.90 -1.60 71.50 1920 ---- 72.60B 69.40A 72.30B 68.50 -1.60 70.10 1925 ---- 71.20B 68.00A 71.20B 67.20 -1.50 68.70 1930 ---- 69.80B 66.70A 69.80B 65.80 -1.60 67.40 1935 ---- 68.40B 65.40A 68.10B 64.50 -1.60 66.10 1940 ---- 67.10B 64.20A 67.10B 63.20 -1.60 64.80 1945 ---- 65.80B 62.90A 65.80B 62.00 -1.60 63.60 1950 ---- 64.50B 61.70A 64.20B 60.70 -1.70 62.40 1955 ---- 63.30B 60.60A 63.30B 59.50 -1.70 61.20 1960 ---- 62.00B 59.40A 61.80B 58.40 -1.60 60.00 1965 ---- 60.80B 58.30A 60.60B 57.20 -1.70 58.90 1970 ---- 59.70B 57.20A 59.40B 56.10 -1.70 57.80 1975 ---- 58.50B 56.10A 58.30B 55.00 -1.70 56.70 750 1980 ---- 57.40B 55.10A 57.20B 54.00 -1.70 55.70 1985 ---- 56.30B 54.00A 56.10B 52.90 -1.70 54.60 1990 ---- 55.30B 53.00A 55.00B 51.90 -1.70 53.60 1995 ---- 54.30B 52.10A 54.30B 50.90 -1.70 52.60 2000 ---- 53.20B 51.10A 53.00B 50.00 -1.70 51.70 5402 2005 ---- 52.20B 50.20A 52.00B 49.00 -1.70 50.70 2010 ---- 51.30B 49.30A 51.30B 48.10 -1.70 49.80 2015 ---- 50.30B 48.40A 50.10B 47.20 -1.70 48.90 2020 ---- 49.40B 47.50A 49.20B 46.40 -1.60 48.00 2025 ---- 48.50B 46.60A 48.30B 45.50 -1.60 47.10 2030 ---- 47.60B 45.80A 47.40B 44.70 -1.60 46.30 2035 ---- 46.70B 45.00A 46.50B 43.80 -1.70 45.50 2040 ---- 45.90B 44.20A 45.70B 43.10 -1.60 44.70 16 2045 ---- 45.10B 43.40A 45.10B 42.30 -1.60 43.90 2050 ---- 44.30B 42.60A 44.30B 41.50 -1.60 43.10 2055 ---- 43.50B 41.80A 43.50B 40.80 -1.50 42.30 2060 ---- 42.70B 41.10A 42.50B 40.10 -1.50 41.60 74 74 2065 ---- 41.90B 40.40A 41.70B 39.30 -1.60 40.90 2070 ---- 41.20B 39.70A 41.00B 38.70 -1.50 40.20 2075 ---- 40.50B 39.00A 40.50B 38.00 -1.50 39.50 2080 ---- 39.80B 38.30A 39.80B 37.30 -1.50 38.80 2085 ---- 39.10B 37.70A 39.00B 36.70 -1.40 38.10 2090 ---- 38.40B 37.10A 38.40B 36.10 -1.40 37.50 2095 ---- 37.80B 36.40A 37.80B 35.40 -1.40 36.80 2100 ---- 37.10B 35.80A 37.10B 34.80 -1.40 36.20 165 2105 ---- 36.50B 35.20A 36.50B 34.20 -1.40 35.60 2110 ---- 35.80B 34.60A 35.80B 33.70 -1.30 35.00 2115 ---- 35.20B 34.10A 35.20B 33.10 -1.30 34.40 2120 ---- 34.60B 33.50A 34.60B 32.60 -1.30 33.90 2125 ---- 34.10B 33.00A 34.10B 32.00 -1.30 33.30 2130 ---- 33.50B 32.40A 33.50B 31.50 -1.30 32.80 2135 ---- 32.90B 31.90A 32.90B 31.00 -1.20 32.20 2140 ---- 32.40B 31.40A 32.40B 30.50 -1.20 31.70 2145 ---- 31.80B 30.90A 31.80B 30.00 -1.20 31.20 2150 ---- 31.30B 30.40A 31.20B 29.50 -1.20 30.70 17 17 2155 ---- 30.80B 29.90A 30.70B 29.00 -1.20 30.20 2160 ---- 30.30B 29.40A 30.20B 28.60 -1.10 29.70 2165 ---- 29.80B 29.00A 29.80B 28.10 -1.10 29.20 2170 ---- 29.30B 28.50A 29.30B 27.70 -1.10 28.80 2175 ---- 28.80B 28.10A 28.80B 27.20 -1.10 28.30 2180 ---- 28.40B 27.60A 28.40B 26.80 -1.10 27.90 2185 ---- 27.90B 27.20A 27.90B 26.40 -1.10 27.50 2190 ---- 27.50B 26.80A 27.50B 26.00 -1.00 27.00 2195 ---- 27.00B 26.40A 27.00B 25.60 -1.00 26.60 2200 ---- 26.60B 26.00A 26.60B 25.20 -1.00 26.20 2205 ---- 26.20B 25.60A 26.10B 24.80 -1.00 25.80 2210 ---- 25.80B 25.20A 25.70B 24.40 -1.00 25.40 2215 ---- 25.40B 24.80A 25.30B 24.00 -1.00 25.00 2220 ---- 25.00B 24.50A 24.90B 23.60 -1.00 24.60 2225 ---- 24.60B 24.10A 24.50B 23.30 -1.00 24.30 2230 ---- 24.20B 23.80A 24.10B 22.90 -1.00 23.90 2235 ---- 23.90B 23.40A 23.90B 22.60 -1.00 23.60 2240 ---- 23.50B 23.10A 23.40B 22.20 -1.00 23.20 2245 ---- 23.10B 22.70A 23.10B 21.90 -1.00 22.90 2250 ---- 22.80B 22.40A 22.80B 21.60 -.90 22.50 17 2255 ---- 22.40B 22.10A 22.40B 21.30 -.90 22.20 2260 ---- 22.10B 21.80A 22.10B 20.90 -1.00 21.90 2265 ---- 21.80B 21.50A 21.80B 20.60 -1.00 21.60 2270 ---- 21.50B 21.20A 21.50B 20.30 -1.00 21.30 2275 ---- 21.10B 20.90A 21.10B 20.00 -1.00 21.00 2280 ---- 20.80B 20.60A 20.80B 19.70 -1.00 20.70 2290 ---- 20.20B 20.00A 20.20B 19.20 -.90 20.10 2300 ---- 19.60B ---- 19.60B 18.60 -.90 19.50 5 2310 ---- 19.10B 18.90A 18.90A 18.10 -.90 19.00 2320 ---- ---- 18.40A 18.40A 17.60 -.90 18.50 2325 ---- 18.30B ---- 18.30B 17.30 -.90 18.20 2330 ---- ---- 17.90A 17.90A 17.10 -.90 18.00 2340 ---- ---- ---- ---- 16.60 -.90 17.50 2350 ---- ---- ---- ---- 16.20 -.80 17.00 2360 ---- ---- ---- ---- 15.70 -.90 16.60 2370 ---- ---- ---- ---- 15.30 -.80 16.10 2375 ---- ---- ---- ---- 15.10 -.80 15.90 2380 ---- ---- ---- ---- 14.90 -.80 15.70 2400 ---- ---- ---- ---- 14.10 -.80 14.90 3 2425 ---- ---- ---- ---- 13.30 -.70 14.00 2450 ---- ---- ---- ---- 12.50 -.60 13.10 2475 ---- ---- ---- ---- 11.70 -.70 12.40 2490 ---- ---- ---- ---- 11.30 -.70 12.00 2500 ---- ---- ---- ---- 11.00 -.70 11.70 200 2525 ---- ---- ---- ---- 10.40 -.60 11.00 2550 ---- ---- ---- ---- 9.90 -.50 10.40 2575 ---- ---- ---- ---- 9.30 -.60 9.90 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 617.60 +.30 617.30 1225 ---- ---- ---- ---- 592.60 +.30 592.30 1250 ---- 576.00B 566.70A 576.00B 567.60 +.30 567.30 1275 ---- 552.40B 541.80A 552.40B 542.60 +.30 542.30 1300 ---- 527.60B 517.30A 527.60B 517.60 +.20 517.40 1325 ---- 503.00B ---- 503.00B 492.90 +.20 492.70 1350 ---- 478.60B ---- 478.60B 468.40 +.20 468.20 1375 ---- 454.40B ---- 454.40B 444.20 +.20 444.00 1400 ---- 430.50B ---- 430.50B 420.30 +.10 420.20 1410 ---- ---- ---- ---- 410.80 +.10 410.70 1420 ---- ---- ---- ---- 401.40 +.10 401.30 1425 ---- 406.80B ---- 406.80B 396.70 +.10 396.60 1430 ---- ---- ---- ---- 392.00 UNCH 392.00 1440 ---- ---- ---- ---- 382.70 UNCH 382.70 1450 ---- 383.50B ---- 383.50B 373.40 -.10 373.50 1460 ---- ---- ---- ---- 364.30 UNCH 364.30 1470 ---- ---- ---- ---- 355.20 -.10 355.30 1475 ---- 360.60B ---- 360.60B 350.60 -.20 350.80 1480 ---- 346.80B ---- 346.80B 346.10 -.20 346.30 1490 ---- 347.00B ---- 347.00B 337.20 -.20 337.40 1500 ---- 338.10B ---- 338.10B 328.30 -.20 328.50 1505 ---- 333.60B ---- 333.60B 323.90 -.20 324.10 1510 ---- 329.20B ---- 329.20B 319.50 -.30 319.80 1515 ---- 324.80B ---- 324.80B 315.10 -.30 315.40 1520 ---- 320.40B ---- 320.40B 310.80 -.30 311.10 1525 ---- 316.00B ---- 316.00B 306.50 -.30 306.80 1530 ---- 311.60B ---- 311.60B 302.20 -.30 302.50 1535 ---- 307.30B ---- 307.30B 297.90 -.40 298.30 1540 ---- 303.00B ---- 303.00B 293.70 -.40 294.10 1545 ---- 298.70B ---- 298.70B 289.40 -.50 289.90 1550 ---- 294.50B ---- 294.50B 285.20 -.50 285.70 1555 ---- 290.20B ---- 290.20B 281.10 -.40 281.50 1560 ---- 286.00B ---- 286.00B 276.90 -.50 277.40 1565 ---- 281.80B ---- 281.80B 272.80 -.50 273.30 1570 ---- 277.60B ---- 277.60B 268.70 -.60 269.30 1575 ---- 273.50B ---- 273.50B 264.60 -.60 265.20 1580 ---- 269.40B ---- 269.40B 260.60 -.60 261.20 1585 ---- 265.30B ---- 265.30B 256.60 -.60 257.20 1590 ---- 261.20B ---- 261.20B 252.60 -.70 253.30 1595 ---- 257.20B ---- 257.20B 248.70 -.70 249.40 1600 ---- 253.20B ---- 253.20B 244.80 -.70 245.50 1605 ---- 249.20B ---- 249.20B 240.90 -.70 241.60 1610 ---- 245.20B ---- 244.80B 237.10 -.70 237.80 1615 ---- 241.30B ---- 241.30B 233.20 -.80 234.00 1620 ---- 237.40B 230.20A 237.00B 229.50 -.80 230.30 1625 ---- 233.60B 226.40A 233.60B 225.70 -.80 226.50 1630 ---- 229.80B 222.70A 229.80B 222.00 -.80 222.80 1635 ---- 226.00B 219.00A 226.00B 218.30 -.90 219.20 1640 ---- 222.20B 215.40A 221.70B 214.70 -.90 215.60 1645 ---- 218.50B 211.70A 218.50B 211.10 -.90 212.00 1650 ---- 214.80B 208.20A 214.30B 207.50 -.90 208.40 1655 ---- 211.20B 204.60A 211.20B 204.00 -.90 204.90 1660 ---- 207.60B 201.10A 207.60B 200.50 -.90 201.40 1665 ---- 204.00B 197.60A 204.00B 197.00 -1.00 198.00 1670 ---- 200.50B 194.20A 200.50B 193.60 -1.00 194.60 1675 ---- 197.00B 190.80A 197.00B 190.20 -1.00 191.20 1680 ---- 193.50B 187.50A 193.00B 186.90 -1.00 187.90 1685 ---- 190.10B 184.20A 190.10B 183.60 -1.00 184.60 1690 ---- 186.70B 180.90A 186.20B 180.30 -1.10 181.40 1695 ---- 183.40B 177.70A 183.40B 177.10 -1.00 178.10 1700 ---- 180.10B 174.50A 180.10B 173.90 -1.10 175.00 1705 ---- 176.90B 171.30A 176.90B 170.80 -1.00 171.80 1710 ---- 173.70B 168.20A 173.70B 167.70 -1.10 168.80 1715 ---- 170.50B 165.20A 170.50B 164.60 -1.10 165.70 1720 ---- 167.40B 162.20A 167.40B 161.60 -1.10 162.70 1725 ---- 164.30B 159.20A 164.30B 158.60 -1.10 159.70 1730 ---- 161.30B 156.30A 161.30B 155.60 -1.20 156.80 1735 ---- 158.30B 153.40A 158.30B 152.70 -1.20 153.90 1740 ---- 155.30B 150.60A 154.70B 149.90 -1.20 151.10 1745 ---- 152.40B 147.80A 151.80B 147.10 -1.20 148.30 1750 ---- 149.60B 145.10A 149.60B 144.30 -1.20 145.50 1755 ---- 146.80B 142.40A 146.80B 141.60 -1.20 142.80 1760 ---- 144.00B 139.70A 144.00B 138.90 -1.20 140.10 1765 ---- 141.30B 137.10A 141.30B 136.20 -1.30 137.50 1770 ---- 138.60B 134.50A 138.60B 133.60 -1.30 134.90 1775 ---- 135.90B 132.00A 135.40B 131.10 -1.20 132.30 1780 ---- 133.30B 129.50A 132.80B 128.60 -1.20 129.80 1785 ---- 130.80B 127.10A 130.80B 126.10 -1.30 127.40 1790 ---- 128.30B 124.70A 128.30B 123.70 -1.20 124.90 1795 ---- 125.80B 122.30A 125.30B 121.30 -1.20 122.50 1800 ---- 123.40B 120.00A 122.90B 118.90 -1.30 120.20 23 1805 ---- 121.00B 117.70A 120.50B 116.60 -1.30 117.90 1810 ---- 118.70B 115.50A 118.20B 114.30 -1.30 115.60 1815 ---- 116.40B 113.30A 115.90B 112.10 -1.30 113.40 1820 ---- 114.20B ---- 114.20B 109.90 -1.30 111.20 1825 ---- 112.00B ---- 112.00B 107.80 -1.30 109.10 1830 ---- 109.80B ---- 109.30B 105.70 -1.30 107.00 1835 ---- 107.70B ---- 107.70B 103.60 -1.30 104.90 1840 ---- 105.60B ---- 105.20B 101.60 -1.30 102.90 1845 ---- 103.60B ---- 103.60B 99.60 -1.30 100.90 1850 ---- 101.60B ---- 101.60B 97.70 -1.30 99.00 1855 ---- 99.60B ---- 99.20B 95.80 -1.30 97.10 1860 ---- 97.70B ---- 97.30B 93.90 -1.30 95.20 1865 ---- 95.80B ---- 95.40B 92.10 -1.30 93.40 1870 ---- 94.00B ---- 94.00B 90.30 -1.30 91.60 1875 ---- 92.20B ---- 92.20B 88.50 -1.40 89.90 1880 ---- 90.40B ---- 90.00B 86.80 -1.40 88.20 1885 ---- 88.70B ---- 88.30B 85.10 -1.40 86.50 1890 ---- 87.00B ---- 86.60B 83.50 -1.40 84.90 1895 ---- 85.30B ---- 85.00B 81.90 -1.40 83.30 1900 ---- 83.70B ---- 83.40B 80.30 -1.40 81.70 65 1905 ---- 82.10B ---- 81.80B 78.70 -1.50 80.20 1910 ---- 80.60B ---- 80.60B 77.20 -1.40 78.60 1915 ---- 79.10B ---- 79.10B 75.80 -1.40 77.20 1920 ---- 77.60B ---- 77.60B 74.30 -1.40 75.70 1925 ---- 76.10B ---- 75.80B 72.90 -1.40 74.30 1930 ---- 74.70B ---- 74.40B 71.50 -1.50 73.00 1935 ---- 73.30B ---- 73.00B 70.20 -1.40 71.60 1940 ---- 71.90B ---- 71.60B 68.90 -1.40 70.30 1945 ---- 70.60B ---- 70.30B 67.60 -1.40 69.00 1950 ---- 69.30B ---- 69.00B 66.30 -1.50 67.80 1955 ---- 68.00B ---- 67.70B 65.10 -1.40 66.50 1960 ---- 66.80B ---- 66.80B 63.90 -1.40 65.30 1965 ---- 65.60B ---- 65.60B 62.70 -1.40 64.10 1970 ---- 64.40B ---- 64.40B 61.50 -1.50 63.00 1975 ---- 63.20B ---- 62.90B 60.40 -1.50 61.90 1980 ---- 62.00B ---- 61.80B 59.30 -1.50 60.80 1985 ---- 60.90B ---- 60.70B 58.20 -1.50 59.70 1990 ---- 59.80B ---- 59.60B 57.20 -1.50 58.70 1995 ---- 58.80B ---- 58.80B 56.20 -1.40 57.60 2000 ---- 57.70B ---- 57.50B 55.10 -1.50 56.60 2005 ---- 56.70B ---- 56.40B 54.20 -1.50 55.70 2010 ---- 55.70B ---- 55.40B 53.20 -1.50 54.70 2015 ---- 54.70B ---- 54.50B 52.30 -1.50 53.80 2020 ---- 53.70B ---- 53.50B 51.40 -1.40 52.80 2025 ---- 52.80B ---- 52.60B 50.50 -1.40 51.90 2030 ---- 51.90B ---- 51.90B 49.60 -1.50 51.10 2035 ---- 51.00B ---- 51.00B 48.70 -1.50 50.20 2040 ---- 50.10B ---- 49.90B 47.90 -1.50 49.40 2045 ---- 49.20B ---- 49.00B 47.10 -1.50 48.60 2050 ---- 48.40B ---- 48.20B 46.30 -1.50 47.80 2055 ---- 47.50B ---- 47.30B 45.50 -1.50 47.00 2060 ---- 46.70B ---- 46.50B 44.70 -1.50 46.20 2065 ---- 45.90B ---- 45.70B 44.00 -1.50 45.50 2070 ---- 45.20B ---- 45.20B 43.30 -1.40 44.70 2075 ---- 44.40B ---- 44.20B 42.60 -1.40 44.00 2080 ---- 43.70B ---- 43.70B 41.90 -1.40 43.30 2085 ---- 42.90B ---- 42.70B 41.20 -1.40 42.60 2090 ---- 42.30B ---- 42.10B 40.50 -1.50 42.00 2095 ---- 41.60B ---- 41.50B 39.90 -1.40 41.30 2100 ---- 40.90B ---- ---- 39.20 -1.50 40.70 23 2105 ---- 40.30B ---- 40.30B 38.60 -1.40 40.00 2110 ---- 39.60B ---- 39.60B 38.00 -1.40 39.40 2115 ---- 39.00B ---- 39.00B 37.40 -1.40 38.80 2120 ---- 38.30B ---- ---- 36.80 -1.40 38.20 2125 ---- 37.70B ---- ---- 36.20 -1.40 37.60 2130 ---- ---- ---- ---- 35.70 -1.40 37.10 2135 ---- ---- ---- ---- 35.10 -1.40 36.50 2140 ---- ---- ---- ---- 34.60 -1.30 35.90 2145 ---- ---- ---- ---- 34.00 -1.40 35.40 2150 ---- ---- ---- ---- 33.50 -1.40 34.90 2155 ---- ---- ---- ---- 33.00 -1.40 34.40 2160 ---- ---- ---- ---- 32.50 -1.40 33.90 2165 ---- ---- ---- ---- 32.00 -1.40 33.40 2170 ---- ---- ---- ---- 31.60 -1.30 32.90 2175 ---- ---- ---- ---- 31.10 -1.30 32.40 2180 ---- ---- ---- ---- 30.60 -1.30 31.90 2185 ---- ---- ---- ---- 30.20 -1.30 31.50 2190 ---- ---- ---- ---- 29.70 -1.30 31.00 2195 ---- ---- ---- ---- 29.30 -1.20 30.50 2200 ---- ---- ---- ---- 28.90 -1.20 30.10 14 2205 ---- ---- ---- ---- 28.50 -1.20 29.70 2210 ---- ---- ---- ---- 28.00 -1.30 29.30 2215 ---- ---- ---- ---- 27.60 -1.20 28.80 2220 ---- ---- ---- ---- 27.20 -1.20 28.40 2225 ---- ---- ---- ---- 26.90 -1.10 28.00 2230 ---- ---- ---- ---- 26.50 -1.10 27.60 2235 ---- ---- ---- ---- 26.10 -1.10 27.20 2240 ---- ---- ---- ---- 25.70 -1.20 26.90 2245 ---- ---- ---- ---- 25.40 -1.10 26.50 2250 ---- ---- ---- ---- 25.00 -1.10 26.10 2255 ---- ---- ---- ---- 24.70 -1.00 25.70 2260 ---- ---- ---- ---- 24.30 -1.10 25.40 2265 ---- ---- ---- ---- 24.00 -1.00 25.00 2270 ---- ---- ---- ---- 23.70 -1.00 24.70 2275 ---- ---- ---- ---- 23.30 -1.10 24.40 2280 ---- ---- ---- ---- 23.00 -1.00 24.00 2290 ---- ---- ---- ---- 22.40 -1.00 23.40 2300 ---- ---- ---- ---- 21.80 -1.00 22.80 2 10 2310 ---- ---- ---- ---- 21.20 -1.00 22.20 2320 ---- ---- ---- ---- 20.70 -.90 21.60 2325 ---- ---- ---- ---- 20.40 -.90 21.30 2330 ---- ---- ---- ---- 20.10 -.90 21.00 2340 ---- ---- ---- ---- 19.60 -.90 20.50 2350 ---- ---- ---- ---- 19.10 -.90 20.00 2360 ---- ---- ---- ---- 18.60 -.90 19.50 2370 ---- ---- ---- ---- 18.10 -.90 19.00 2375 ---- ---- ---- ---- 17.90 -.80 18.70 2380 ---- ---- ---- ---- 17.70 -.80 18.50 2400 ---- ---- ---- ---- 16.80 -.80 17.60 2425 ---- ---- ---- ---- 15.80 -.80 16.60 2450 ---- ---- ---- ---- 14.90 -.70 15.60 2475 ---- ---- ---- ---- 14.10 -.70 14.80 2500 ---- ---- ---- ---- 13.30 -.70 14.00 2525 ---- ---- ---- ---- 12.60 -.60 13.20 2550 ---- ---- ---- ---- 11.90 -.60 12.50 2575 ---- ---- ---- ---- 11.30 -.60 11.90 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 609.60 +.90 608.70 1250 ---- ---- ---- ---- 584.60 +.90 583.70 1275 ---- ---- ---- ---- 559.60 +.90 558.70 1300 ---- ---- ---- ---- 534.60 +.90 533.70 1325 ---- ---- ---- ---- 509.60 +.90 508.70 1350 ---- ---- ---- ---- 484.80 +.80 484.00 1375 ---- ---- ---- ---- 460.40 +.60 459.80 1400 ---- ---- ---- ---- 436.50 +.50 436.00 1420 ---- ---- ---- ---- 417.80 +.50 417.30 1425 ---- ---- ---- ---- 413.10 +.40 412.70 1430 ---- ---- ---- ---- 408.50 +.40 408.10 1440 ---- ---- ---- ---- 399.30 +.40 398.90 1450 ---- ---- ---- ---- 390.20 +.40 389.80 1460 ---- ---- ---- ---- 381.10 +.30 380.80 1470 ---- ---- ---- ---- 372.20 +.30 371.90 1475 ---- ---- ---- ---- 367.70 +.20 367.50 1480 ---- ---- ---- ---- 363.30 +.20 363.10 1490 ---- ---- ---- ---- 354.50 +.20 354.30 1500 ---- ---- ---- ---- 345.80 +.10 345.70 1510 ---- ---- ---- ---- 337.10 UNCH 337.10 1515 ---- ---- ---- ---- 332.80 UNCH 332.80 1520 ---- ---- ---- ---- 328.60 UNCH 328.60 1525 ---- ---- ---- ---- 324.40 UNCH 324.40 1530 ---- ---- ---- ---- 320.10 -.10 320.20 1535 ---- ---- ---- ---- 316.00 UNCH 316.00 1540 ---- ---- ---- ---- 311.80 -.10 311.90 1545 ---- ---- ---- ---- 307.60 -.20 307.80 1550 ---- ---- ---- ---- 303.50 -.20 303.70 1555 ---- ---- ---- ---- 299.40 -.20 299.60 1560 ---- ---- ---- ---- 295.40 -.10 295.50 1565 ---- ---- ---- ---- 291.30 -.20 291.50 1570 ---- ---- ---- ---- 287.30 -.20 287.50 1575 ---- ---- ---- ---- 283.30 -.30 283.60 1580 ---- ---- ---- ---- 279.40 -.20 279.60 1585 ---- ---- ---- ---- 275.40 -.30 275.70 1590 ---- ---- ---- ---- 271.50 -.30 271.80 1595 ---- ---- ---- ---- 267.60 -.40 268.00 1600 ---- ---- ---- ---- 263.80 -.30 264.10 1605 ---- ---- ---- ---- 260.00 -.30 260.30 1610 ---- ---- ---- ---- 256.20 -.40 256.60 1615 ---- ---- ---- ---- 252.40 -.40 252.80 1620 ---- ---- ---- ---- 248.70 -.40 249.10 1625 ---- ---- ---- ---- 245.00 -.40 245.40 1630 ---- ---- ---- ---- 241.30 -.40 241.70 1635 ---- ---- ---- ---- 237.60 -.50 238.10 1640 ---- ---- ---- ---- 234.00 -.50 234.50 1645 ---- ---- ---- ---- 230.40 -.50 230.90 1650 ---- ---- ---- ---- 226.90 -.50 227.40 1655 ---- ---- ---- ---- 223.30 -.60 223.90 1660 ---- ---- ---- ---- 219.80 -.60 220.40 1665 ---- ---- ---- ---- 216.40 -.60 217.00 1670 ---- ---- ---- ---- 212.90 -.70 213.60 1675 ---- ---- ---- ---- 209.50 -.70 210.20 1680 ---- ---- ---- ---- 206.10 -.70 206.80 1685 ---- ---- ---- ---- 202.80 -.70 203.50 1690 ---- ---- ---- ---- 199.50 -.70 200.20 1695 ---- ---- ---- ---- 196.20 -.70 196.90 1700 ---- ---- ---- ---- 193.00 -.70 193.70 1705 ---- ---- ---- ---- 189.70 -.80 190.50 1710 ---- ---- ---- ---- 186.60 -.70 187.30 1715 ---- ---- ---- ---- 183.40 -.80 184.20 1720 ---- ---- ---- ---- 180.30 -.80 181.10 1725 ---- ---- ---- ---- 177.20 -.80 178.00 1730 ---- ---- ---- ---- 174.10 -.90 175.00 1735 ---- ---- ---- ---- 171.10 -.90 172.00 1740 ---- ---- ---- ---- 168.10 -.90 169.00 1745 ---- ---- ---- ---- 165.10 -.90 166.00 1750 ---- ---- ---- ---- 162.20 -.90 163.10 1755 ---- ---- ---- ---- 159.30 -.90 160.20 1760 ---- ---- ---- ---- 156.40 -1.00 157.40 1765 ---- ---- ---- ---- 153.60 -1.00 154.60 1770 ---- ---- ---- ---- 150.80 -1.00 151.80 1775 ---- ---- ---- ---- 148.10 -1.00 149.10 1780 ---- ---- ---- ---- 145.40 -1.00 146.40 1785 ---- ---- ---- ---- 142.70 -1.00 143.70 1790 ---- ---- ---- ---- 140.10 -1.00 141.10 1795 ---- ---- ---- ---- 137.50 -1.00 138.50 1800 ---- ---- ---- ---- 135.00 -1.00 136.00 1805 ---- ---- ---- ---- 132.50 -1.00 133.50 1810 ---- ---- ---- ---- 130.10 -1.00 131.10 1815 ---- ---- ---- ---- 127.70 -1.00 128.70 1820 ---- ---- ---- ---- 125.30 -1.10 126.40 1825 ---- ---- ---- ---- 123.10 -1.00 124.10 1830 ---- ---- ---- ---- 120.80 -1.10 121.90 1835 ---- ---- ---- ---- 118.60 -1.10 119.70 1840 ---- ---- ---- ---- 116.50 -1.10 117.60 1845 ---- ---- ---- ---- 114.40 -1.10 115.50 1850 ---- ---- ---- ---- 112.40 -1.10 113.50 1855 ---- ---- ---- ---- 110.50 -1.10 111.60 1860 ---- ---- ---- ---- 108.60 -1.10 109.70 1865 ---- ---- ---- ---- 106.70 -1.10 107.80 1870 ---- ---- ---- ---- 104.90 -1.10 106.00 1875 ---- ---- ---- ---- 103.20 -1.10 104.30 1880 ---- ---- ---- ---- 101.50 -1.10 102.60 1885 ---- ---- ---- ---- 99.80 -1.20 101.00 1890 ---- ---- ---- ---- 98.20 -1.20 99.40 1895 ---- ---- ---- ---- 96.70 -1.10 97.80 1900 ---- ---- ---- ---- 95.10 -1.20 96.30 1905 ---- ---- ---- ---- 93.70 -1.10 94.80 1910 ---- ---- ---- ---- 92.20 -1.20 93.40 1915 ---- ---- ---- ---- 90.90 -1.10 92.00 1920 ---- ---- ---- ---- 89.50 -1.20 90.70 1925 ---- ---- ---- ---- 88.20 -1.10 89.30 1930 ---- ---- ---- ---- 86.90 -1.20 88.10 1935 ---- ---- ---- ---- 85.70 -1.10 86.80 1940 ---- ---- ---- ---- 84.40 -1.20 85.60 1945 ---- ---- ---- ---- 83.20 -1.20 84.40 1950 ---- ---- ---- ---- 82.10 -1.10 83.20 1955 ---- ---- ---- ---- 80.90 -1.20 82.10 1960 ---- ---- ---- ---- 79.80 -1.20 81.00 1965 ---- ---- ---- ---- 78.80 -1.10 79.90 1970 ---- ---- ---- ---- 77.70 -1.10 78.80 1975 ---- ---- ---- ---- 76.60 -1.20 77.80 1980 ---- ---- ---- ---- 75.60 -1.20 76.80 1985 ---- ---- ---- ---- 74.60 -1.20 75.80 1990 ---- ---- ---- ---- 73.60 -1.20 74.80 1995 ---- ---- ---- ---- 72.70 -1.10 73.80 2000 ---- ---- ---- ---- 71.70 -1.10 72.80 2005 ---- ---- ---- ---- 70.70 -1.20 71.90 2010 ---- ---- ---- ---- 69.80 -1.20 71.00 2015 ---- ---- ---- ---- 68.90 -1.10 70.00 2020 ---- ---- ---- ---- 68.00 -1.10 69.10 2025 ---- ---- ---- ---- 67.10 -1.10 68.20 2030 ---- ---- ---- ---- 66.20 -1.10 67.30 2035 ---- ---- ---- ---- 65.30 -1.10 66.40 2040 ---- ---- ---- ---- 64.40 -1.10 65.50 2045 ---- ---- ---- ---- 63.50 -1.10 64.60 2050 ---- ---- ---- ---- 62.60 -1.10 63.70 2055 ---- ---- ---- ---- 61.80 -1.10 62.90 2060 ---- ---- ---- ---- 60.90 -1.10 62.00 2065 ---- ---- ---- ---- 60.00 -1.20 61.20 2070 ---- ---- ---- ---- 59.20 -1.10 60.30 2075 ---- ---- ---- ---- 58.40 -1.10 59.50 2080 ---- ---- ---- ---- 57.60 -1.10 58.70 2085 ---- ---- ---- ---- 56.70 -1.10 57.80 2090 ---- ---- ---- ---- 55.90 -1.10 57.00 2095 ---- ---- ---- ---- 55.10 -1.10 56.20 2100 ---- ---- ---- ---- 54.40 -1.00 55.40 2105 ---- ---- ---- ---- 53.60 -1.10 54.70 2110 ---- ---- ---- ---- 52.80 -1.10 53.90 2115 ---- ---- ---- ---- 52.10 -1.00 53.10 2120 ---- ---- ---- ---- 51.30 -1.10 52.40 2125 ---- ---- ---- ---- 50.60 -1.00 51.60 2130 ---- ---- ---- ---- 49.90 -1.00 50.90 2135 ---- ---- ---- ---- 49.20 -1.00 50.20 2140 ---- ---- ---- ---- 48.50 -1.00 49.50 2145 ---- ---- ---- ---- 47.80 -1.00 48.80 2150 ---- ---- ---- ---- 47.10 -1.00 48.10 2155 ---- ---- ---- ---- 46.40 -1.10 47.50 2160 ---- ---- ---- ---- 45.80 -1.00 46.80 2165 ---- ---- ---- ---- 45.10 -1.00 46.10 2170 ---- ---- ---- ---- 44.50 -1.00 45.50 2175 ---- ---- ---- ---- 43.90 -1.00 44.90 2180 ---- ---- ---- ---- 43.30 -1.00 44.30 2185 ---- ---- ---- ---- 42.70 -1.00 43.70 2190 ---- ---- ---- ---- 42.10 -1.00 43.10 2195 ---- ---- ---- ---- 41.50 -1.00 42.50 2200 ---- ---- ---- ---- 41.00 -1.00 42.00 2205 ---- ---- ---- ---- 40.40 -1.00 41.40 2210 ---- ---- ---- ---- 39.90 -1.00 40.90 2215 ---- ---- ---- ---- 39.40 -1.00 40.40 2220 ---- ---- ---- ---- 38.90 -.90 39.80 2225 ---- ---- ---- ---- 38.40 -.90 39.30 2230 ---- ---- ---- ---- 37.90 -.90 38.80 2235 ---- ---- ---- ---- 37.40 -1.00 38.40 2240 ---- ---- ---- ---- 37.00 -.90 37.90 2245 ---- ---- ---- ---- 36.50 -.90 37.40 2250 ---- ---- ---- ---- 36.00 -1.00 37.00 2255 ---- ---- ---- ---- 35.60 -.90 36.50 2260 ---- ---- ---- ---- 35.20 -.90 36.10 2265 ---- ---- ---- ---- 34.70 -1.00 35.70 2270 ---- ---- ---- ---- 34.30 -.90 35.20 2275 ---- ---- ---- ---- 33.90 -.90 34.80 2280 ---- ---- ---- ---- 33.50 -.90 34.40 2285 ---- ---- ---- ---- 33.10 -.90 34.00 2290 ---- ---- ---- ---- 32.80 -.80 33.60 2300 ---- ---- ---- ---- 32.00 -.90 32.90 2310 ---- ---- ---- ---- 31.30 -.90 32.20 2320 ---- ---- ---- ---- 30.60 -.90 31.50 2325 ---- ---- ---- ---- 30.30 -.80 31.10 2330 ---- ---- ---- ---- 29.90 -.90 30.80 2340 ---- ---- ---- ---- 29.30 -.80 30.10 2350 ---- ---- ---- ---- 28.70 -.80 29.50 2360 ---- ---- ---- ---- 28.10 -.80 28.90 2370 ---- ---- ---- ---- 27.50 -.80 28.30 2375 ---- ---- ---- ---- 27.20 -.80 28.00 2380 ---- ---- ---- ---- 26.90 -.80 27.70 2400 ---- ---- ---- ---- 25.90 -.80 26.70 2425 ---- ---- ---- ---- 24.60 -.80 25.40 2450 ---- ---- ---- ---- 23.50 -.70 24.20 2475 ---- ---- ---- ---- 22.40 -.70 23.10 2500 ---- ---- ---- ---- 21.50 -.70 22.20 2525 ---- ---- ---- ---- 20.60 -.60 21.20 2550 ---- ---- ---- ---- 19.70 -.70 20.40 2575 ---- ---- ---- ---- 18.90 -.70 19.60 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 834.60 +.90 833.70 1025 ---- ---- ---- ---- 809.60 +.90 808.70 1050 ---- ---- ---- ---- 784.60 +.90 783.70 1075 ---- ---- ---- ---- 759.60 +.90 758.70 1080 ---- ---- ---- ---- 754.60 +.90 753.70 1090 ---- ---- ---- ---- 744.60 +.90 743.70 1100 ---- ---- ---- ---- 734.60 +.90 733.70 1110 ---- ---- ---- ---- 724.60 +.90 723.70 1120 ---- ---- ---- ---- 714.60 +.90 713.70 1125 ---- ---- ---- ---- 709.60 +.90 708.70 1130 ---- ---- ---- ---- 704.60 +.90 703.70 1140 ---- ---- ---- ---- 694.60 +.90 693.70 1150 ---- ---- ---- ---- 684.60 +.90 683.70 1160 ---- ---- ---- ---- 674.60 +.90 673.70 1170 ---- ---- ---- ---- 664.60 +.90 663.70 1175 ---- ---- ---- ---- 659.60 +.90 658.70 1180 ---- ---- ---- ---- 654.60 +.90 653.70 1185 ---- ---- ---- ---- 649.60 +.90 648.70 1190 ---- ---- ---- ---- 644.60 +.90 643.70 1195 ---- ---- ---- ---- 639.60 +.90 638.70 1200 ---- ---- ---- ---- 634.60 +.90 633.70 1205 ---- ---- ---- ---- 629.60 +.90 628.70 1210 ---- ---- ---- ---- 624.60 +.90 623.70 1215 ---- ---- ---- ---- 619.60 +.90 618.70 1220 ---- ---- ---- ---- 614.60 +.90 613.70 1225 ---- ---- ---- ---- 609.60 +.90 608.70 1230 ---- ---- ---- ---- 604.60 +.90 603.70 1235 ---- ---- ---- ---- 599.60 +.90 598.70 1240 ---- ---- ---- ---- 594.60 +.90 593.70 1245 ---- ---- ---- ---- 589.60 +.90 588.70 1250 ---- ---- ---- ---- 584.60 +.90 583.70 1255 ---- ---- ---- ---- 579.60 +.90 578.70 1260 ---- ---- ---- ---- 574.60 +.90 573.70 1265 ---- ---- ---- ---- 569.60 +.90 568.70 1270 ---- ---- ---- ---- 564.60 +.90 563.70 1275 ---- ---- ---- ---- 559.60 +.80 558.80 1280 ---- ---- ---- ---- 554.60 +.80 553.80 1285 ---- ---- ---- ---- 549.70 +.80 548.90 1290 ---- ---- ---- ---- 544.70 +.80 543.90 1295 ---- ---- ---- ---- 539.80 +.80 539.00 1300 ---- ---- ---- ---- 534.90 +.80 534.10 1305 ---- ---- ---- ---- 529.90 +.70 529.20 1310 ---- ---- ---- ---- 525.00 +.70 524.30 1315 ---- ---- ---- ---- 520.10 +.70 519.40 1320 ---- ---- ---- ---- 515.20 +.70 514.50 1325 ---- ---- ---- ---- 510.30 +.70 509.60 1330 ---- ---- ---- ---- 505.50 +.70 504.80 1335 ---- ---- ---- ---- 500.60 +.60 500.00 1340 ---- ---- ---- ---- 495.80 +.70 495.10 1345 ---- ---- ---- ---- 490.90 +.60 490.30 1350 ---- ---- ---- ---- 486.10 +.60 485.50 1355 ---- ---- ---- ---- 481.30 +.60 480.70 1360 ---- ---- ---- ---- 476.50 +.60 475.90 1365 ---- ---- ---- ---- 471.70 +.50 471.20 1370 ---- ---- ---- ---- 466.90 +.50 466.40 1375 ---- ---- ---- ---- 462.10 +.50 461.60 1380 ---- ---- ---- ---- 457.40 +.50 456.90 1385 ---- ---- ---- ---- 452.60 +.40 452.20 1390 ---- ---- ---- ---- 447.90 +.40 447.50 1395 ---- ---- ---- ---- 443.20 +.40 442.80 1400 ---- ---- ---- ---- 438.50 +.40 438.10 1405 ---- ---- ---- ---- 433.80 +.30 433.50 1410 ---- ---- ---- ---- 429.10 +.30 428.80 1415 ---- ---- ---- ---- 424.50 +.30 424.20 1420 ---- ---- ---- ---- 419.80 +.30 419.50 1425 ---- ---- ---- ---- 415.20 +.30 414.90 1430 ---- ---- ---- ---- 410.60 +.30 410.30 1435 ---- ---- ---- ---- 406.00 +.20 405.80 1440 ---- ---- ---- ---- 401.40 +.20 401.20 1445 ---- ---- ---- ---- 396.90 +.20 396.70 1450 ---- ---- ---- ---- 392.30 +.20 392.10 1455 ---- ---- ---- ---- 387.80 +.20 387.60 1460 ---- ---- ---- ---- 383.30 +.20 383.10 1465 ---- ---- ---- ---- 378.80 +.10 378.70 1470 ---- ---- ---- ---- 374.30 +.10 374.20 1475 ---- ---- ---- ---- 369.90 +.10 369.80 1480 ---- ---- ---- ---- 365.40 UNCH 365.40 1485 ---- ---- ---- ---- 361.00 UNCH 361.00 1490 ---- ---- ---- ---- 356.60 UNCH 356.60 1495 ---- ---- ---- ---- 352.20 UNCH 352.20 1500 ---- ---- ---- ---- 347.90 UNCH 347.90 1505 ---- ---- ---- ---- 343.50 -.10 343.60 1510 ---- ---- ---- ---- 339.20 -.10 339.30 1515 ---- ---- ---- ---- 334.90 -.10 335.00 1520 ---- ---- ---- ---- 330.70 UNCH 330.70 1525 ---- ---- ---- ---- 326.40 -.10 326.50 1530 ---- ---- ---- ---- 322.20 -.10 322.30 1535 ---- ---- ---- ---- 318.00 -.10 318.10 1540 ---- ---- ---- ---- 313.80 -.10 313.90 1545 ---- ---- ---- ---- 309.70 -.10 309.80 1550 ---- ---- ---- ---- 305.50 -.20 305.70 1555 ---- ---- ---- ---- 301.40 -.20 301.60 1560 ---- ---- ---- ---- 297.40 -.10 297.50 1565 ---- ---- ---- ---- 293.30 -.20 293.50 1570 ---- ---- ---- ---- 289.30 -.20 289.50 1575 ---- ---- ---- ---- 285.30 -.20 285.50 1580 ---- ---- ---- ---- 281.30 -.30 281.60 1585 ---- ---- ---- ---- 277.40 -.20 277.60 1590 ---- ---- ---- ---- 273.50 -.20 273.70 1595 ---- ---- ---- ---- 269.60 -.30 269.90 1600 ---- ---- ---- ---- 265.80 -.20 266.00 95 1605 ---- ---- ---- ---- 261.90 -.30 262.20 1610 ---- ---- ---- ---- 258.10 -.30 258.40 1615 ---- ---- ---- ---- 254.40 -.30 254.70 1620 ---- ---- ---- ---- 250.70 -.30 251.00 1625 ---- ---- ---- ---- 247.00 -.30 247.30 50 1630 ---- ---- ---- ---- 243.30 -.30 243.60 1635 ---- ---- ---- ---- 239.70 -.30 240.00 1640 ---- ---- ---- ---- 236.10 -.30 236.40 1645 ---- ---- ---- ---- 232.50 -.40 232.90 1650 ---- ---- ---- ---- 229.00 -.40 229.40 100 1655 ---- ---- ---- ---- 225.50 -.40 225.90 1660 ---- ---- ---- ---- 222.00 -.40 222.40 1665 ---- ---- ---- ---- 218.60 -.40 219.00 1670 ---- ---- ---- ---- 215.20 -.40 215.60 1675 ---- ---- ---- ---- 211.80 -.50 212.30 1680 ---- ---- ---- ---- 208.50 -.50 209.00 1685 ---- ---- ---- ---- 205.20 -.50 205.70 1690 ---- ---- ---- ---- 202.00 -.50 202.50 1695 ---- ---- ---- ---- 198.80 -.50 199.30 1700 ---- ---- ---- ---- 195.60 -.50 196.10 199 1705 ---- ---- ---- ---- 192.50 -.50 193.00 1710 ---- ---- ---- ---- 189.40 -.50 189.90 1715 ---- ---- ---- ---- 186.30 -.50 186.80 1720 ---- ---- ---- ---- 183.30 -.50 183.80 1725 ---- 185.50B ---- ---- 180.30 -.50 180.80 1730 ---- ---- ---- ---- 177.40 -.50 177.90 1735 ---- ---- ---- ---- 174.50 -.50 175.00 1740 ---- ---- ---- ---- 171.60 -.50 172.10 1745 ---- ---- ---- ---- 168.80 -.50 169.30 1750 ---- ---- ---- ---- 166.00 -.50 166.50 550 1755 ---- ---- ---- ---- 163.20 -.60 163.80 1760 ---- ---- ---- ---- 160.50 -.60 161.10 1765 ---- ---- ---- ---- 157.90 -.50 158.40 1770 ---- ---- ---- ---- 155.20 -.60 155.80 1775 ---- ---- ---- ---- 152.60 -.60 153.20 126 1780 ---- ---- ---- ---- 150.10 -.60 150.70 1785 ---- ---- ---- ---- 147.60 -.60 148.20 1790 ---- ---- ---- ---- 145.10 -.60 145.70 1795 ---- ---- ---- ---- 142.70 -.60 143.30 1800 ---- 144.30B ---- ---- 140.30 -.60 140.90 8505 1805 ---- ---- ---- ---- 137.90 -.70 138.60 1810 ---- ---- ---- ---- 135.60 -.60 136.20 1815 ---- ---- ---- ---- 133.30 -.70 134.00 1820 ---- ---- ---- ---- 131.10 -.60 131.70 1825 ---- ---- ---- ---- 128.90 -.60 129.50 1830 ---- ---- ---- ---- 126.70 -.70 127.40 1835 ---- ---- ---- ---- 124.60 -.70 125.30 1 1840 ---- ---- ---- ---- 122.50 -.70 123.20 1845 ---- ---- ---- ---- 120.50 -.70 121.20 1850 ---- 121.70B ---- ---- 118.50 -.70 119.20 700 1855 ---- ---- ---- ---- 116.50 -.70 117.20 1860 ---- ---- ---- ---- 114.50 -.80 115.30 1865 ---- ---- ---- ---- 112.60 -.80 113.40 1870 ---- ---- ---- ---- 110.80 -.70 111.50 1875 ---- ---- ---- ---- 109.00 -.70 109.70 1880 ---- ---- ---- ---- 107.20 -.70 107.90 1885 ---- ---- ---- ---- 105.40 -.70 106.10 1890 ---- ---- ---- ---- 103.70 -.70 104.40 1 1895 ---- ---- ---- ---- 102.00 -.70 102.70 1900 ---- 102.70B ---- ---- 100.30 -.70 101.00 300 585 1905 ---- ---- ---- ---- 98.70 -.70 99.40 1910 ---- ---- ---- ---- 97.10 -.70 97.80 1915 ---- ---- ---- ---- 95.50 -.70 96.20 1920 ---- ---- ---- ---- 94.00 -.70 94.70 1925 ---- ---- ---- ---- 92.50 -.70 93.20 1 1930 ---- ---- ---- ---- 91.00 -.70 91.70 1935 ---- ---- ---- ---- 89.50 -.70 90.20 1940 ---- ---- ---- ---- 88.10 -.70 88.80 1 1945 ---- ---- ---- ---- 86.70 -.70 87.40 1950 ---- 86.90B ---- ---- 85.30 -.70 86.00 200 10032 1955 ---- ---- ---- ---- 83.90 -.70 84.60 1960 ---- ---- ---- ---- 82.60 -.70 83.30 1965 ---- ---- ---- ---- 81.30 -.60 81.90 1970 ---- ---- ---- ---- 80.00 -.60 80.60 1975 ---- ---- ---- ---- 78.70 -.60 79.30 1980 ---- ---- ---- ---- 77.50 -.60 78.10 1985 ---- ---- ---- ---- 76.30 -.60 76.90 1990 ---- ---- ---- ---- 75.10 -.60 75.70 1995 ---- ---- ---- ---- 73.90 -.60 74.50 2000 ---- 73.80B ---- ---- 72.70 -.60 73.30 2126 2005 ---- ---- ---- ---- 71.60 -.60 72.20 2010 ---- ---- ---- ---- 70.50 -.50 71.00 2015 ---- ---- ---- ---- 69.40 -.50 69.90 2020 ---- ---- ---- ---- 68.30 -.60 68.90 2025 ---- ---- ---- ---- 67.20 -.60 67.80 2030 ---- ---- ---- ---- 66.20 -.60 66.80 2035 ---- ---- ---- ---- 65.20 -.60 65.80 2040 ---- ---- ---- ---- 64.20 -.60 64.80 2045 ---- ---- ---- ---- 63.20 -.60 63.80 2050 ---- ---- ---- ---- 62.20 -.70 62.90 273 2055 ---- ---- ---- ---- 61.20 -.70 61.90 2060 ---- ---- ---- ---- 60.30 -.70 61.00 2065 ---- ---- ---- ---- 59.40 -.70 60.10 2070 ---- ---- ---- ---- 58.50 -.70 59.20 2075 ---- ---- ---- ---- 57.60 -.70 58.30 80 2080 ---- ---- ---- ---- 56.70 -.80 57.50 2085 ---- ---- ---- ---- 55.80 -.80 56.60 2090 ---- ---- ---- ---- 55.00 -.80 55.80 2095 ---- ---- ---- ---- 54.20 -.80 55.00 2100 ---- ---- ---- ---- 53.40 -.80 54.20 9637 2105 ---- ---- ---- ---- 52.60 -.90 53.50 2110 ---- ---- ---- ---- 51.80 -.90 52.70 2115 ---- ---- ---- ---- 51.00 -.90 51.90 2120 ---- ---- ---- ---- 50.30 -.90 51.20 2125 ---- ---- ---- ---- 49.50 -1.00 50.50 2130 ---- ---- ---- ---- 48.80 -1.00 49.80 2135 ---- ---- ---- ---- 48.10 -1.00 49.10 2140 ---- ---- ---- ---- 47.40 -1.00 48.40 2145 ---- ---- ---- ---- 46.70 -1.00 47.70 2150 ---- ---- ---- ---- 46.00 -1.10 47.10 335 2155 ---- ---- ---- ---- 45.40 -1.00 46.40 2160 ---- ---- ---- ---- 44.70 -1.10 45.80 2165 ---- ---- ---- ---- 44.10 -1.00 45.10 2170 ---- ---- ---- ---- 43.40 -1.10 44.50 2175 ---- ---- ---- ---- 42.80 -1.10 43.90 2180 ---- ---- ---- ---- 42.20 -1.10 43.30 2185 ---- ---- ---- ---- 41.60 -1.20 42.80 2190 ---- ---- ---- ---- 41.00 -1.20 42.20 2195 ---- ---- ---- ---- 40.50 -1.10 41.60 2200 ---- ---- ---- ---- 39.90 -1.20 41.10 121 2205 ---- ---- ---- ---- 39.40 -1.10 40.50 2210 ---- ---- ---- ---- 38.80 -1.20 40.00 2215 ---- ---- ---- ---- 38.30 -1.20 39.50 2220 ---- ---- ---- ---- 37.80 -1.20 39.00 2225 ---- ---- ---- ---- 37.30 -1.20 38.50 2230 ---- ---- ---- ---- 36.80 -1.20 38.00 2235 ---- ---- ---- ---- 36.30 -1.20 37.50 2240 ---- ---- ---- ---- 35.80 -1.20 37.00 2245 ---- ---- ---- ---- 35.30 -1.30 36.60 2250 35.00 35.00 35.00 35.00 34.90 -1.20 2 36.10 10024 2255 ---- ---- ---- ---- 34.40 -1.30 35.70 2260 ---- ---- ---- ---- 34.00 -1.20 35.20 2265 ---- ---- ---- ---- 33.50 -1.30 34.80 2270 ---- ---- ---- ---- 33.10 -1.30 34.40 2275 ---- ---- ---- ---- 32.70 -1.20 33.90 2280 ---- ---- ---- ---- 32.30 -1.20 33.50 2285 ---- ---- ---- ---- 31.90 -1.20 33.10 2290 ---- ---- ---- ---- 31.50 -1.20 32.70 2295 ---- ---- ---- ---- 31.10 -1.20 32.30 2300 ---- ---- ---- ---- 30.70 -1.30 32.00 171 2305 ---- ---- ---- ---- 30.30 -1.30 31.60 2310 ---- ---- ---- ---- 29.90 -1.30 31.20 2315 ---- ---- ---- ---- 29.60 -1.20 30.80 2320 ---- ---- ---- ---- 29.20 -1.30 30.50 2325 ---- ---- ---- ---- 28.90 -1.20 30.10 2330 ---- ---- ---- ---- 28.50 -1.30 29.80 2335 ---- ---- ---- ---- 28.20 -1.20 29.40 2340 ---- ---- ---- ---- 27.90 -1.20 29.10 2345 ---- ---- ---- ---- 27.50 -1.30 28.80 2350 ---- ---- ---- ---- 27.20 -1.30 28.50 2360 ---- ---- ---- ---- 26.60 -1.20 27.80 2370 ---- ---- ---- ---- 26.00 -1.20 27.20 2375 ---- ---- ---- ---- 25.70 -1.20 26.90 2380 ---- ---- ---- ---- 25.40 -1.20 26.60 2390 ---- ---- ---- ---- 24.80 -1.20 26.00 2400 ---- ---- ---- ---- 24.30 -1.20 25.50 3 2410 ---- ---- ---- ---- 23.80 -1.10 24.90 2420 ---- ---- ---- ---- 23.30 -1.10 24.40 2425 ---- ---- ---- ---- 23.00 -1.10 24.10 2430 ---- ---- ---- ---- 22.80 -1.10 23.90 2440 ---- ---- ---- ---- 22.30 -1.10 23.40 2450 ---- ---- ---- ---- 21.80 -1.10 22.90 2475 ---- ---- ---- ---- 20.70 -1.00 21.70 2490 ---- ---- ---- ---- 20.10 -1.00 21.10 2500 ---- ---- ---- ---- 19.70 -.90 20.60 10450 2525 ---- ---- ---- ---- 18.70 -.90 19.60 2550 ---- ---- ---- ---- 17.80 -.80 18.60 2575 ---- ---- ---- ---- 17.00 -.70 17.70 2600 ---- ---- ---- ---- 16.20 -.60 16.80 2625 ---- ---- ---- ---- 15.50 -.50 16.00 2650 ---- ---- ---- ---- 14.80 -.40 15.20 2700 ---- ---- ---- ---- 13.50 -.20 13.70 1 2750 ---- ---- ---- ---- 12.40 UNCH 12.40 2800 ---- ---- ---- ---- 11.40 +.20 11.20 410 3000 ---- ---- ---- ---- 8.40 +.70 7.70 6397 900 ---- ---- ---- ---- 934.60 +.90 933.70 925 ---- ---- ---- ---- 909.60 +.90 908.70 950 ---- ---- ---- ---- 884.60 +.90 883.70 975 ---- ---- ---- ---- 859.60 +.90 858.70 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 599.60 +.90 598.70 1275 ---- ---- ---- ---- 574.60 +.90 573.70 1300 ---- ---- ---- ---- 549.60 +.80 548.80 1325 ---- ---- ---- ---- 525.10 +.70 524.40 1350 ---- ---- ---- ---- 500.90 +.60 500.30 1375 ---- ---- ---- ---- 477.20 +.50 476.70 1400 ---- ---- ---- ---- 453.90 +.30 453.60 1425 ---- ---- ---- ---- 431.10 +.30 430.80 1430 ---- ---- ---- ---- 426.60 +.20 426.40 1440 ---- ---- ---- ---- 417.60 +.20 417.40 1450 ---- ---- ---- ---- 408.70 +.10 408.60 1460 ---- ---- ---- ---- 399.90 +.10 399.80 1470 ---- ---- ---- ---- 391.10 UNCH 391.10 1475 ---- ---- ---- ---- 386.80 +.10 386.70 1480 ---- ---- ---- ---- 382.40 UNCH 382.40 1490 ---- ---- ---- ---- 373.80 -.10 373.90 1500 ---- ---- ---- ---- 365.30 -.10 365.40 1510 ---- ---- ---- ---- 356.90 -.10 357.00 1520 ---- ---- ---- ---- 348.50 -.10 348.60 1525 ---- ---- ---- ---- 344.30 -.20 344.50 1530 ---- ---- ---- ---- 340.20 -.20 340.40 1535 ---- ---- ---- ---- 336.10 -.20 336.30 1540 ---- ---- ---- ---- 332.00 -.30 332.30 1545 ---- ---- ---- ---- 328.00 -.20 328.20 1550 ---- ---- ---- ---- 323.90 -.30 324.20 1555 ---- ---- ---- ---- 319.90 -.30 320.20 1560 ---- ---- ---- ---- 315.90 -.30 316.20 1565 ---- ---- ---- ---- 311.90 -.40 312.30 1570 ---- ---- ---- ---- 308.00 -.30 308.30 1575 ---- ---- ---- ---- 304.10 -.30 304.40 1580 ---- ---- ---- ---- 300.20 -.40 300.60 1585 ---- ---- ---- ---- 296.30 -.40 296.70 1590 ---- ---- ---- ---- 292.40 -.50 292.90 1595 ---- ---- ---- ---- 288.60 -.50 289.10 1600 ---- ---- ---- ---- 284.80 -.50 285.30 1605 ---- ---- ---- ---- 281.10 -.50 281.60 1610 ---- ---- ---- ---- 277.30 -.50 277.80 1615 ---- ---- ---- ---- 273.60 -.50 274.10 1620 ---- ---- ---- ---- 269.90 -.60 270.50 1625 ---- ---- ---- ---- 266.30 -.50 266.80 1630 ---- ---- ---- ---- 262.60 -.60 263.20 1635 ---- ---- ---- ---- 259.00 -.60 259.60 1640 ---- ---- ---- ---- 255.40 -.70 256.10 1645 ---- ---- ---- ---- 251.90 -.70 252.60 1650 ---- ---- ---- ---- 248.40 -.70 249.10 1655 ---- ---- ---- ---- 244.90 -.70 245.60 1660 ---- ---- ---- ---- 241.50 -.70 242.20 1665 ---- ---- ---- ---- 238.00 -.80 238.80 1670 ---- ---- ---- ---- 234.70 -.70 235.40 1675 ---- ---- ---- ---- 231.30 -.80 232.10 1680 ---- ---- ---- ---- 228.00 -.80 228.80 1685 ---- ---- ---- ---- 224.70 -.80 225.50 1690 ---- ---- ---- ---- 221.40 -.90 222.30 1695 ---- ---- ---- ---- 218.20 -.90 219.10 1700 ---- ---- ---- ---- 215.00 -.90 215.90 1705 ---- ---- ---- ---- 211.90 -.80 212.70 1710 ---- ---- ---- ---- 208.80 -.90 209.70 1715 ---- ---- ---- ---- 205.70 -.90 206.60 1720 ---- ---- ---- ---- 202.70 -.90 203.60 1725 ---- ---- ---- ---- 199.60 -1.00 200.60 1730 ---- ---- ---- ---- 196.70 -.90 197.60 1735 ---- ---- ---- ---- 193.70 -1.00 194.70 1740 ---- ---- ---- ---- 190.80 -1.00 191.80 1745 ---- ---- ---- ---- 188.00 -1.00 189.00 1750 ---- ---- ---- ---- 185.20 -1.00 186.20 1755 ---- ---- ---- ---- 182.40 -1.00 183.40 1760 ---- ---- ---- ---- 179.60 -1.10 180.70 1765 ---- ---- ---- ---- 176.90 -1.10 178.00 1770 ---- ---- ---- ---- 174.30 -1.00 175.30 1775 ---- ---- ---- ---- 171.60 -1.10 172.70 1780 ---- ---- ---- ---- 169.00 -1.10 170.10 1785 ---- ---- ---- ---- 166.50 -1.10 167.60 1790 ---- ---- ---- ---- 164.00 -1.10 165.10 1795 ---- ---- ---- ---- 161.50 -1.10 162.60 1800 ---- ---- ---- ---- 159.10 -1.10 160.20 1805 ---- ---- ---- ---- 156.70 -1.10 157.80 1810 ---- ---- ---- ---- 154.30 -1.10 155.40 1815 ---- ---- ---- ---- 152.00 -1.10 153.10 1820 ---- ---- ---- ---- 149.70 -1.20 150.90 1825 ---- ---- ---- ---- 147.50 -1.10 148.60 1830 ---- ---- ---- ---- 145.30 -1.10 146.40 1835 ---- ---- ---- ---- 143.10 -1.20 144.30 1840 ---- ---- ---- ---- 141.00 -1.10 142.10 1845 ---- ---- ---- ---- 138.90 -1.20 140.10 1850 ---- ---- ---- ---- 136.80 -1.20 138.00 1855 ---- ---- ---- ---- 134.80 -1.20 136.00 1860 ---- ---- ---- ---- 132.80 -1.20 134.00 1865 ---- ---- ---- ---- 130.80 -1.30 132.10 1870 ---- ---- ---- ---- 128.90 -1.30 130.20 1875 ---- ---- ---- ---- 127.00 -1.30 128.30 1880 ---- ---- ---- ---- 125.20 -1.20 126.40 1885 ---- ---- ---- ---- 123.40 -1.20 124.60 1890 ---- ---- ---- ---- 121.60 -1.30 122.90 1895 ---- ---- ---- ---- 119.90 -1.20 121.10 1900 ---- ---- ---- ---- 118.20 -1.20 119.40 1905 ---- ---- ---- ---- 116.50 -1.20 117.70 1910 ---- ---- ---- ---- 114.80 -1.30 116.10 1915 ---- ---- ---- ---- 113.20 -1.30 114.50 1920 ---- ---- ---- ---- 111.60 -1.30 112.90 1925 ---- ---- ---- ---- 110.10 -1.30 111.40 1930 ---- ---- ---- ---- 108.60 -1.20 109.80 1935 ---- ---- ---- ---- 107.10 -1.20 108.30 1940 ---- ---- ---- ---- 105.60 -1.30 106.90 1945 ---- ---- ---- ---- 104.10 -1.30 105.40 1950 ---- ---- ---- ---- 102.70 -1.30 104.00 1955 ---- ---- ---- ---- 101.30 -1.30 102.60 1960 ---- ---- ---- ---- 99.90 -1.30 101.20 1965 ---- ---- ---- ---- 98.60 -1.30 99.90 1970 ---- ---- ---- ---- 97.30 -1.20 98.50 1975 ---- ---- ---- ---- 95.90 -1.30 97.20 1980 ---- ---- ---- ---- 94.70 -1.20 95.90 1985 ---- ---- ---- ---- 93.40 -1.30 94.70 1990 ---- ---- ---- ---- 92.10 -1.30 93.40 1995 ---- ---- ---- ---- 90.90 -1.30 92.20 2000 ---- ---- ---- ---- 89.70 -1.30 91.00 2005 ---- ---- ---- ---- 88.50 -1.30 89.80 2010 ---- ---- ---- ---- 87.30 -1.30 88.60 2015 ---- ---- ---- ---- 86.20 -1.20 87.40 2020 ---- ---- ---- ---- 85.00 -1.30 86.30 2025 ---- ---- ---- ---- 83.90 -1.20 85.10 2030 ---- ---- ---- ---- 82.70 -1.30 84.00 2035 ---- ---- ---- ---- 81.60 -1.30 82.90 2040 ---- ---- ---- ---- 80.50 -1.30 81.80 2045 ---- ---- ---- ---- 79.50 -1.20 80.70 2050 ---- ---- ---- ---- 78.40 -1.20 79.60 2055 ---- ---- ---- ---- 77.30 -1.30 78.60 2060 ---- ---- ---- ---- 76.30 -1.20 77.50 2065 ---- ---- ---- ---- 75.20 -1.30 76.50 2070 ---- ---- ---- ---- 74.20 -1.30 75.50 2075 ---- ---- ---- ---- 73.20 -1.20 74.40 2080 ---- ---- ---- ---- 72.20 -1.20 73.40 2085 ---- ---- ---- ---- 71.20 -1.20 72.40 2090 ---- ---- ---- ---- 70.20 -1.30 71.50 2095 ---- ---- ---- ---- 69.20 -1.30 70.50 2100 ---- ---- ---- ---- 68.30 -1.20 69.50 2105 ---- ---- ---- ---- 67.30 -1.30 68.60 2110 ---- ---- ---- ---- 66.40 -1.20 67.60 2115 ---- ---- ---- ---- 65.50 -1.20 66.70 2120 ---- ---- ---- ---- 64.60 -1.20 65.80 2125 ---- ---- ---- ---- 63.60 -1.30 64.90 2130 ---- ---- ---- ---- 62.80 -1.20 64.00 2135 ---- ---- ---- ---- 61.90 -1.20 63.10 2140 ---- ---- ---- ---- 61.00 -1.20 62.20 2145 ---- ---- ---- ---- 60.10 -1.20 61.30 2150 ---- ---- ---- ---- 59.30 -1.20 60.50 2155 ---- ---- ---- ---- 58.40 -1.20 59.60 2160 ---- ---- ---- ---- 57.60 -1.20 58.80 2165 ---- ---- ---- ---- 56.80 -1.10 57.90 2170 ---- ---- ---- ---- 56.00 -1.10 57.10 2175 ---- ---- ---- ---- 55.20 -1.10 56.30 2180 ---- ---- ---- ---- 54.40 -1.10 55.50 2185 ---- ---- ---- ---- 53.60 -1.10 54.70 2190 ---- ---- ---- ---- 52.80 -1.10 53.90 2195 ---- ---- ---- ---- 52.00 -1.20 53.20 2200 ---- ---- ---- ---- 51.30 -1.10 52.40 2210 ---- ---- ---- ---- 49.80 -1.10 50.90 2220 ---- ---- ---- ---- 48.40 -1.10 49.50 2225 ---- ---- ---- ---- 47.70 -1.10 48.80 2230 ---- ---- ---- ---- 47.00 -1.10 48.10 2240 ---- ---- ---- ---- 45.60 -1.10 46.70 2250 ---- ---- ---- ---- 44.30 -1.10 45.40 2260 ---- ---- ---- ---- 43.00 -1.10 44.10 2270 ---- ---- ---- ---- 41.80 -1.00 42.80 2275 ---- ---- ---- ---- 41.10 -1.10 42.20 2280 ---- ---- ---- ---- 40.50 -1.10 41.60 2290 ---- ---- ---- ---- 39.40 -1.00 40.40 2300 ---- ---- ---- ---- 38.20 -1.00 39.20 7 2325 ---- ---- ---- ---- 35.50 -1.00 36.50 2350 ---- ---- ---- ---- 33.00 -.90 33.90 2375 ---- ---- ---- ---- 30.70 -.90 31.60 2400 ---- ---- ---- ---- 28.50 -.90 29.40 2425 ---- ---- ---- ---- 26.60 -.80 27.40 2450 ---- ---- ---- ---- 24.70 -.80 25.50 2475 ---- ---- ---- ---- 23.00 -.80 23.80 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 599.60 +.90 598.70 1275 ---- ---- ---- ---- 574.80 +.80 574.00 1300 ---- ---- ---- ---- 550.40 +.70 549.70 1325 ---- ---- ---- ---- 526.30 +.50 525.80 1350 ---- ---- ---- ---- 502.70 +.40 502.30 1375 ---- ---- ---- ---- 479.50 +.40 479.10 1400 ---- ---- ---- ---- 456.60 +.20 456.40 1425 ---- ---- ---- ---- 434.20 +.10 434.10 1430 ---- ---- ---- ---- 429.80 +.10 429.70 1440 ---- ---- ---- ---- 421.00 +.10 420.90 1450 ---- ---- ---- ---- 412.20 UNCH 412.20 1460 ---- ---- ---- ---- 403.50 -.10 403.60 1470 ---- ---- ---- ---- 394.90 -.10 395.00 1475 ---- ---- ---- ---- 390.60 -.10 390.70 1480 ---- ---- ---- ---- 386.40 -.10 386.50 1490 ---- ---- ---- ---- 377.90 -.10 378.00 1500 ---- ---- ---- ---- 369.50 -.20 369.70 1510 ---- ---- ---- ---- 361.20 -.20 361.40 1520 ---- ---- ---- ---- 352.90 -.30 353.20 1525 ---- ---- ---- ---- 348.80 -.30 349.10 1530 ---- ---- ---- ---- 344.80 -.30 345.10 1535 ---- ---- ---- ---- 340.70 -.30 341.00 1540 ---- ---- ---- ---- 336.70 -.30 337.00 1545 ---- ---- ---- ---- 332.60 -.40 333.00 1550 ---- ---- ---- ---- 328.60 -.40 329.00 1555 ---- ---- ---- ---- 324.70 -.40 325.10 1560 ---- ---- ---- ---- 320.70 -.40 321.10 1565 ---- ---- ---- ---- 316.80 -.40 317.20 1570 ---- ---- ---- ---- 312.90 -.40 313.30 1575 ---- ---- ---- ---- 309.00 -.40 309.40 1580 ---- ---- ---- ---- 305.10 -.50 305.60 1585 ---- ---- ---- ---- 301.20 -.50 301.70 1590 ---- ---- ---- ---- 297.40 -.50 297.90 1595 ---- ---- ---- ---- 293.60 -.60 294.20 1600 ---- ---- ---- ---- 289.80 -.60 290.40 1605 ---- ---- ---- ---- 286.10 -.60 286.70 1610 ---- ---- ---- ---- 282.40 -.60 283.00 1615 ---- ---- ---- ---- 278.70 -.60 279.30 1620 ---- ---- ---- ---- 275.00 -.60 275.60 1625 ---- ---- ---- ---- 271.30 -.70 272.00 1630 ---- ---- ---- ---- 267.70 -.70 268.40 1635 ---- ---- ---- ---- 264.10 -.70 264.80 1640 ---- ---- ---- ---- 260.60 -.70 261.30 1645 ---- ---- ---- ---- 257.00 -.70 257.70 1650 ---- ---- ---- ---- 253.50 -.70 254.20 1655 ---- ---- ---- ---- 250.00 -.80 250.80 1660 ---- ---- ---- ---- 246.60 -.70 247.30 1665 ---- ---- ---- ---- 243.10 -.80 243.90 1670 ---- ---- ---- ---- 239.80 -.80 240.60 1675 ---- ---- ---- ---- 236.40 -.80 237.20 1680 ---- ---- ---- ---- 233.10 -.80 233.90 1685 ---- ---- ---- ---- 229.80 -.80 230.60 1690 ---- ---- ---- ---- 226.50 -.90 227.40 1695 ---- ---- ---- ---- 223.30 -.90 224.20 1700 ---- ---- ---- ---- 220.10 -.90 221.00 1705 ---- ---- ---- ---- 216.90 -.90 217.80 1710 ---- ---- ---- ---- 213.80 -.90 214.70 1715 ---- ---- ---- ---- 210.70 -.90 211.60 1720 ---- ---- ---- ---- 207.60 -1.00 208.60 1725 ---- ---- ---- ---- 204.60 -1.00 205.60 1730 ---- ---- ---- ---- 201.60 -1.00 202.60 1735 ---- ---- ---- ---- 198.70 -1.00 199.70 1740 ---- ---- ---- ---- 195.80 -1.00 196.80 1745 ---- ---- ---- ---- 192.90 -1.00 193.90 1750 ---- ---- ---- ---- 190.10 -1.00 191.10 1755 ---- ---- ---- ---- 187.30 -1.00 188.30 1760 ---- ---- ---- ---- 184.50 -1.10 185.60 1765 ---- ---- ---- ---- 181.80 -1.10 182.90 1770 ---- ---- ---- ---- 179.10 -1.10 180.20 1775 ---- ---- ---- ---- 176.50 -1.10 177.60 1780 ---- ---- ---- ---- 173.90 -1.10 175.00 1785 ---- ---- ---- ---- 171.30 -1.10 172.40 1790 ---- ---- ---- ---- 168.80 -1.10 169.90 1795 ---- ---- ---- ---- 166.30 -1.20 167.50 1800 ---- ---- ---- ---- 163.90 -1.20 165.10 1805 ---- ---- ---- ---- 161.50 -1.20 162.70 1810 ---- ---- ---- ---- 159.10 -1.20 160.30 1815 ---- ---- ---- ---- 156.80 -1.20 158.00 1820 ---- ---- ---- ---- 154.60 -1.20 155.80 1825 ---- ---- ---- ---- 152.30 -1.30 153.60 1830 ---- ---- ---- ---- 150.20 -1.20 151.40 1835 ---- ---- ---- ---- 148.00 -1.30 149.30 1840 ---- ---- ---- ---- 145.90 -1.30 147.20 1845 ---- ---- ---- ---- 143.90 -1.20 145.10 1850 ---- ---- ---- ---- 141.90 -1.20 143.10 1855 ---- ---- ---- ---- 139.90 -1.30 141.20 1860 ---- ---- ---- ---- 138.00 -1.20 139.20 1865 ---- ---- ---- ---- 136.10 -1.30 137.40 1870 ---- ---- ---- ---- 134.20 -1.30 135.50 1875 ---- ---- ---- ---- 132.40 -1.30 133.70 1880 ---- ---- ---- ---- 130.70 -1.30 132.00 1885 ---- ---- ---- ---- 128.90 -1.30 130.20 1890 ---- ---- ---- ---- 127.30 -1.30 128.60 1895 ---- ---- ---- ---- 125.60 -1.30 126.90 1900 ---- ---- ---- ---- 124.00 -1.30 125.30 1905 ---- ---- ---- ---- 122.40 -1.30 123.70 1910 ---- ---- ---- ---- 120.80 -1.30 122.10 1915 ---- ---- ---- ---- 119.30 -1.30 120.60 1920 ---- ---- ---- ---- 117.80 -1.30 119.10 1925 ---- ---- ---- ---- 116.30 -1.30 117.60 1930 ---- ---- ---- ---- 114.90 -1.30 116.20 1935 ---- ---- ---- ---- 113.50 -1.30 114.80 1940 ---- ---- ---- ---- 112.10 -1.30 113.40 1945 ---- ---- ---- ---- 110.70 -1.30 112.00 1950 ---- ---- ---- ---- 109.30 -1.40 110.70 1955 ---- ---- ---- ---- 108.00 -1.30 109.30 1960 ---- ---- ---- ---- 106.70 -1.30 108.00 1965 ---- ---- ---- ---- 105.40 -1.30 106.70 1970 ---- ---- ---- ---- 104.10 -1.30 105.40 1975 ---- ---- ---- ---- 102.80 -1.40 104.20 1980 ---- ---- ---- ---- 101.60 -1.30 102.90 1985 ---- ---- ---- ---- 100.30 -1.40 101.70 1990 ---- ---- ---- ---- 99.10 -1.30 100.40 1995 ---- ---- ---- ---- 97.90 -1.30 99.20 2000 ---- ---- ---- ---- 96.70 -1.30 98.00 2005 ---- ---- ---- ---- 95.50 -1.30 96.80 2010 ---- ---- ---- ---- 94.30 -1.40 95.70 2015 ---- ---- ---- ---- 93.20 -1.30 94.50 2020 ---- ---- ---- ---- 92.00 -1.40 93.40 2025 ---- ---- ---- ---- 90.90 -1.30 92.20 2030 ---- ---- ---- ---- 89.80 -1.30 91.10 2035 ---- ---- ---- ---- 88.70 -1.30 90.00 2040 ---- ---- ---- ---- 87.60 -1.30 88.90 2045 ---- ---- ---- ---- 86.50 -1.30 87.80 2050 ---- ---- ---- ---- 85.40 -1.40 86.80 2055 ---- ---- ---- ---- 84.40 -1.30 85.70 2060 ---- ---- ---- ---- 83.40 -1.30 84.70 2065 ---- ---- ---- ---- 82.30 -1.30 83.60 2070 ---- ---- ---- ---- 81.30 -1.30 82.60 2075 ---- ---- ---- ---- 80.30 -1.30 81.60 2080 ---- ---- ---- ---- 79.30 -1.30 80.60 2085 ---- ---- ---- ---- 78.40 -1.30 79.70 2090 ---- ---- ---- ---- 77.40 -1.30 78.70 2095 ---- ---- ---- ---- 76.50 -1.20 77.70 2100 ---- ---- ---- ---- 75.50 -1.30 76.80 2105 ---- ---- ---- ---- 74.60 -1.30 75.90 2110 ---- ---- ---- ---- 73.70 -1.30 75.00 2115 ---- ---- ---- ---- 72.80 -1.30 74.10 2120 ---- ---- ---- ---- 71.90 -1.30 73.20 2125 ---- ---- ---- ---- 71.00 -1.30 72.30 2130 ---- ---- ---- ---- 70.20 -1.20 71.40 2135 ---- ---- ---- ---- 69.30 -1.30 70.60 2140 ---- ---- ---- ---- 68.50 -1.20 69.70 2145 ---- ---- ---- ---- 67.60 -1.30 68.90 2150 ---- ---- ---- ---- 66.80 -1.30 68.10 2155 ---- ---- ---- ---- 66.00 -1.30 67.30 2160 ---- ---- ---- ---- 65.20 -1.30 66.50 2165 ---- ---- ---- ---- 64.40 -1.30 65.70 2170 ---- ---- ---- ---- 63.70 -1.20 64.90 2175 ---- ---- ---- ---- 62.90 -1.20 64.10 2180 ---- ---- ---- ---- 62.20 -1.20 63.40 2190 ---- ---- ---- ---- 60.70 -1.20 61.90 2200 ---- ---- ---- ---- 59.30 -1.20 60.50 2210 ---- ---- ---- ---- 57.90 -1.20 59.10 2220 ---- ---- ---- ---- 56.60 -1.10 57.70 2225 ---- ---- ---- ---- 55.90 -1.20 57.10 2230 ---- ---- ---- ---- 55.30 -1.10 56.40 2240 ---- ---- ---- ---- 54.00 -1.20 55.20 2250 ---- ---- ---- ---- 52.80 -1.10 53.90 2260 ---- ---- ---- ---- 51.60 -1.10 52.70 2275 ---- ---- ---- ---- 49.90 -1.10 51.00 2300 ---- ---- ---- ---- 47.20 -1.00 48.20 2325 ---- ---- ---- ---- 44.60 -1.10 45.70 2350 ---- ---- ---- ---- 42.30 -1.00 43.30 2375 ---- ---- ---- ---- 40.10 -1.00 41.10 2400 ---- ---- ---- ---- 38.10 -1.00 39.10 2425 ---- ---- ---- ---- 36.20 -.90 37.10 2450 ---- ---- ---- ---- 34.40 -.90 35.30 3000 ---- ---- ---- ---- 14.50 -.50 15.00 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 611.10 +.90 610.20 1275 ---- ---- ---- ---- 586.10 +.80 585.30 1300 ---- ---- ---- ---- 561.60 +.70 560.90 1325 ---- ---- ---- ---- 537.40 +.60 536.80 1350 ---- ---- ---- ---- 513.70 +.50 513.20 1375 ---- ---- ---- ---- 490.30 +.30 490.00 1400 ---- ---- ---- ---- 467.40 +.20 467.20 1425 ---- ---- ---- ---- 444.90 +.10 444.80 1440 ---- ---- ---- ---- 431.70 +.10 431.60 1450 ---- ---- ---- ---- 422.90 UNCH 422.90 1460 ---- ---- ---- ---- 414.20 UNCH 414.20 1470 ---- ---- ---- ---- 405.60 UNCH 405.60 1475 ---- ---- ---- ---- 401.30 -.10 401.40 1480 ---- ---- ---- ---- 397.00 -.10 397.10 1490 ---- ---- ---- ---- 388.50 -.20 388.70 1500 ---- ---- ---- ---- 380.10 -.20 380.30 1510 ---- ---- ---- ---- 371.80 -.20 372.00 1520 ---- ---- ---- ---- 363.50 -.30 363.80 1525 ---- ---- ---- ---- 359.40 -.30 359.70 1530 ---- ---- ---- ---- 355.30 -.30 355.60 1540 ---- ---- ---- ---- 347.20 -.40 347.60 1545 ---- ---- ---- ---- 343.20 -.40 343.60 1550 ---- ---- ---- ---- 339.20 -.40 339.60 1555 ---- ---- ---- ---- 335.20 -.40 335.60 1560 ---- ---- ---- ---- 331.30 -.40 331.70 1565 ---- ---- ---- ---- 327.40 -.40 327.80 1570 ---- ---- ---- ---- 323.40 -.50 323.90 1575 ---- ---- ---- ---- 319.60 -.40 320.00 1580 ---- ---- ---- ---- 315.70 -.50 316.20 1585 ---- ---- ---- ---- 311.90 -.50 312.40 1590 ---- ---- ---- ---- 308.10 -.50 308.60 1595 ---- ---- ---- ---- 304.30 -.50 304.80 1600 ---- ---- ---- ---- 300.50 -.60 301.10 1605 ---- ---- ---- ---- 296.80 -.60 297.40 1610 ---- ---- ---- ---- 293.10 -.60 293.70 1615 ---- ---- ---- ---- 289.40 -.60 290.00 1620 ---- ---- ---- ---- 285.70 -.70 286.40 1625 ---- ---- ---- ---- 282.10 -.70 282.80 1630 ---- ---- ---- ---- 278.50 -.70 279.20 1635 ---- ---- ---- ---- 274.90 -.70 275.60 1640 ---- ---- ---- ---- 271.40 -.70 272.10 1645 ---- ---- ---- ---- 267.90 -.70 268.60 1650 ---- ---- ---- ---- 264.40 -.80 265.20 1655 ---- ---- ---- ---- 260.90 -.80 261.70 1660 ---- ---- ---- ---- 257.50 -.80 258.30 1665 ---- ---- ---- ---- 254.10 -.90 255.00 1670 ---- ---- ---- ---- 250.80 -.80 251.60 1675 ---- ---- ---- ---- 247.50 -.80 248.30 1680 ---- ---- ---- ---- 244.20 -.80 245.00 1685 ---- ---- ---- ---- 240.90 -.90 241.80 1690 ---- ---- ---- ---- 237.70 -.90 238.60 1695 ---- ---- ---- ---- 234.50 -.90 235.40 1700 ---- ---- ---- ---- 231.30 -1.00 232.30 1705 ---- ---- ---- ---- 228.20 -1.00 229.20 1710 ---- ---- ---- ---- 225.10 -1.00 226.10 1715 ---- ---- ---- ---- 222.10 -1.00 223.10 1720 ---- ---- ---- ---- 219.10 -1.00 220.10 1725 ---- ---- ---- ---- 216.10 -1.00 217.10 1730 ---- ---- ---- ---- 213.20 -1.00 214.20 1735 ---- ---- ---- ---- 210.30 -1.00 211.30 1740 ---- ---- ---- ---- 207.40 -1.10 208.50 1745 ---- ---- ---- ---- 204.60 -1.10 205.70 1750 ---- ---- ---- ---- 201.80 -1.10 202.90 1755 ---- ---- ---- ---- 199.10 -1.10 200.20 1760 ---- ---- ---- ---- 196.40 -1.10 197.50 1765 ---- ---- ---- ---- 193.70 -1.20 194.90 1770 ---- ---- ---- ---- 191.10 -1.20 192.30 1775 ---- ---- ---- ---- 188.50 -1.20 189.70 1780 ---- ---- ---- ---- 186.00 -1.20 187.20 1785 ---- ---- ---- ---- 183.50 -1.20 184.70 1790 ---- ---- ---- ---- 181.00 -1.20 182.20 1795 ---- ---- ---- ---- 178.60 -1.20 179.80 1800 ---- ---- ---- ---- 176.20 -1.20 177.40 1805 ---- ---- ---- ---- 173.90 -1.20 175.10 1810 ---- ---- ---- ---- 171.60 -1.20 172.80 1815 ---- ---- ---- ---- 169.30 -1.20 170.50 1820 ---- ---- ---- ---- 167.00 -1.30 168.30 1825 ---- ---- ---- ---- 164.80 -1.30 166.10 1830 ---- ---- ---- ---- 162.70 -1.20 163.90 1835 ---- ---- ---- ---- 160.50 -1.30 161.80 1840 ---- ---- ---- ---- 158.40 -1.30 159.70 1845 ---- ---- ---- ---- 156.40 -1.30 157.70 1850 ---- ---- ---- ---- 154.40 -1.30 155.70 1855 ---- ---- ---- ---- 152.40 -1.30 153.70 1860 ---- ---- ---- ---- 150.40 -1.30 151.70 1865 ---- ---- ---- ---- 148.50 -1.30 149.80 1870 ---- ---- ---- ---- 146.60 -1.30 147.90 1875 ---- ---- ---- ---- 144.70 -1.30 146.00 1880 ---- ---- ---- ---- 142.90 -1.30 144.20 1885 ---- ---- ---- ---- 141.10 -1.30 142.40 1890 ---- ---- ---- ---- 139.30 -1.30 140.60 1895 ---- ---- ---- ---- 137.50 -1.40 138.90 1900 ---- ---- ---- ---- 135.80 -1.40 137.20 1905 ---- ---- ---- ---- 134.10 -1.40 135.50 1910 ---- ---- ---- ---- 132.50 -1.30 133.80 1915 ---- ---- ---- ---- 130.80 -1.40 132.20 1920 ---- ---- ---- ---- 129.20 -1.40 130.60 1925 ---- ---- ---- ---- 127.70 -1.30 129.00 1930 ---- ---- ---- ---- 126.10 -1.40 127.50 1935 ---- ---- ---- ---- 124.60 -1.30 125.90 1940 ---- ---- ---- ---- 123.10 -1.30 124.40 1945 ---- ---- ---- ---- 121.60 -1.40 123.00 1950 ---- ---- ---- ---- 120.10 -1.40 121.50 1955 ---- ---- ---- ---- 118.70 -1.40 120.10 1960 ---- ---- ---- ---- 117.30 -1.40 118.70 1965 ---- ---- ---- ---- 115.90 -1.40 117.30 1970 ---- ---- ---- ---- 114.50 -1.40 115.90 1975 ---- ---- ---- ---- 113.20 -1.40 114.60 1980 ---- ---- ---- ---- 111.80 -1.40 113.20 1985 ---- ---- ---- ---- 110.50 -1.40 111.90 1990 ---- ---- ---- ---- 109.20 -1.40 110.60 1995 ---- ---- ---- ---- 108.00 -1.40 109.40 2000 ---- ---- ---- ---- 106.70 -1.40 108.10 2005 ---- ---- ---- ---- 105.50 -1.40 106.90 2010 ---- ---- ---- ---- 104.30 -1.40 105.70 2015 ---- ---- ---- ---- 103.10 -1.40 104.50 2020 ---- ---- ---- ---- 101.90 -1.40 103.30 2025 ---- ---- ---- ---- 100.70 -1.40 102.10 2030 ---- ---- ---- ---- 99.60 -1.40 101.00 2035 ---- ---- ---- ---- 98.50 -1.30 99.80 2040 ---- ---- ---- ---- 97.30 -1.40 98.70 2045 ---- ---- ---- ---- 96.20 -1.40 97.60 2050 ---- ---- ---- ---- 95.10 -1.40 96.50 2055 ---- ---- ---- ---- 94.10 -1.30 95.40 2060 ---- ---- ---- ---- 93.00 -1.40 94.40 2065 ---- ---- ---- ---- 92.00 -1.30 93.30 2070 ---- ---- ---- ---- 90.90 -1.40 92.30 2075 ---- ---- ---- ---- 89.90 -1.40 91.30 2080 ---- ---- ---- ---- 88.90 -1.40 90.30 2085 ---- ---- ---- ---- 87.90 -1.40 89.30 2090 ---- ---- ---- ---- 86.90 -1.40 88.30 2095 ---- ---- ---- ---- 85.90 -1.40 87.30 2100 ---- ---- ---- ---- 85.00 -1.30 86.30 2105 ---- ---- ---- ---- 84.00 -1.40 85.40 2110 ---- ---- ---- ---- 83.10 -1.30 84.40 2115 ---- ---- ---- ---- 82.20 -1.30 83.50 2120 ---- ---- ---- ---- 81.20 -1.40 82.60 2125 ---- ---- ---- ---- 80.30 -1.40 81.70 2130 ---- ---- ---- ---- 79.50 -1.30 80.80 2140 ---- ---- ---- ---- 77.70 -1.30 79.00 2150 ---- ---- ---- ---- 76.00 -1.30 77.30 2160 ---- ---- ---- ---- 74.30 -1.40 75.70 2170 ---- ---- ---- ---- 72.70 -1.30 74.00 2175 ---- ---- ---- ---- 71.90 -1.40 73.30 2180 ---- ---- ---- ---- 71.20 -1.30 72.50 2190 ---- ---- ---- ---- 69.60 -1.30 70.90 2200 ---- ---- ---- ---- 68.10 -1.30 69.40 2210 ---- ---- ---- ---- 66.70 -1.30 68.00 2220 ---- ---- ---- ---- 65.30 -1.30 66.60 2225 ---- ---- ---- ---- 64.60 -1.30 65.90 2230 ---- ---- ---- ---- 63.90 -1.30 65.20 2250 ---- ---- ---- ---- 61.30 -1.20 62.50 2275 ---- ---- ---- ---- 58.20 -1.20 59.40 2300 ---- ---- ---- ---- 55.30 -1.20 56.50 2325 ---- ---- ---- ---- 52.60 -1.20 53.80 2350 ---- ---- ---- ---- 50.10 -1.10 51.20 2375 ---- ---- ---- ---- 47.70 -1.20 48.90 2400 ---- ---- ---- ---- 45.60 -1.00 46.60 2425 ---- ---- ---- ---- 43.50 -1.10 44.60 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 611.10 +.90 610.20 1275 ---- ---- ---- ---- 586.20 +.80 585.40 1300 ---- ---- ---- ---- 561.70 +.60 561.10 1325 ---- ---- ---- ---- 537.70 +.50 537.20 1350 ---- ---- ---- ---- 514.10 +.40 513.70 1375 ---- ---- ---- ---- 490.90 +.30 490.60 1400 ---- ---- ---- ---- 468.20 +.20 468.00 1425 ---- ---- ---- ---- 445.80 UNCH 445.80 1440 ---- ---- ---- ---- 432.70 +.10 432.60 1450 ---- ---- ---- ---- 424.00 UNCH 424.00 1460 ---- ---- ---- ---- 415.30 -.10 415.40 1470 ---- ---- ---- ---- 406.80 -.10 406.90 1475 ---- ---- ---- ---- 402.50 -.10 402.60 1480 ---- ---- ---- ---- 398.30 -.10 398.40 1490 ---- ---- ---- ---- 389.90 -.20 390.10 1500 ---- ---- ---- ---- 381.50 -.30 381.80 1510 ---- ---- ---- ---- 373.30 -.20 373.50 1520 ---- ---- ---- ---- 365.10 -.30 365.40 1525 ---- ---- ---- ---- 361.00 -.30 361.30 1530 ---- ---- ---- ---- 357.00 -.30 357.30 1540 ---- ---- ---- ---- 349.00 -.30 349.30 1545 ---- ---- ---- ---- 345.00 -.40 345.40 1550 ---- ---- ---- ---- 341.00 -.50 341.50 1555 ---- ---- ---- ---- 337.10 -.40 337.50 1560 ---- ---- ---- ---- 333.20 -.40 333.60 1565 ---- ---- ---- ---- 329.30 -.50 329.80 1570 ---- ---- ---- ---- 325.40 -.50 325.90 1575 ---- ---- ---- ---- 321.60 -.50 322.10 1580 ---- ---- ---- ---- 317.80 -.50 318.30 1585 ---- ---- ---- ---- 314.00 -.50 314.50 1590 ---- ---- ---- ---- 310.20 -.60 310.80 1595 ---- ---- ---- ---- 306.40 -.70 307.10 1600 ---- ---- ---- ---- 302.70 -.70 303.40 1605 ---- ---- ---- ---- 299.00 -.70 299.70 1610 ---- ---- ---- ---- 295.40 -.60 296.00 1615 ---- ---- ---- ---- 291.70 -.70 292.40 1620 ---- ---- ---- ---- 288.10 -.70 288.80 1625 ---- ---- ---- ---- 284.50 -.80 285.30 1630 ---- ---- ---- ---- 281.00 -.70 281.70 1635 ---- ---- ---- ---- 277.40 -.80 278.20 1640 ---- ---- ---- ---- 273.90 -.80 274.70 1645 ---- ---- ---- ---- 270.50 -.80 271.30 1650 ---- ---- ---- ---- 267.00 -.90 267.90 1655 ---- ---- ---- ---- 263.60 -.90 264.50 1660 ---- ---- ---- ---- 260.20 -.90 261.10 1665 ---- ---- ---- ---- 256.90 -.90 257.80 1670 ---- ---- ---- ---- 253.60 -.90 254.50 1675 ---- ---- ---- ---- 250.30 -.90 251.20 1680 ---- ---- ---- ---- 247.10 -.90 248.00 1685 ---- ---- ---- ---- 243.80 -1.00 244.80 1690 ---- ---- ---- ---- 240.60 -1.00 241.60 1695 ---- ---- ---- ---- 237.50 -1.00 238.50 1700 ---- ---- ---- ---- 234.40 -1.00 235.40 1705 ---- ---- ---- ---- 231.30 -1.00 232.30 1710 ---- ---- ---- ---- 228.30 -1.00 229.30 1715 ---- ---- ---- ---- 225.20 -1.10 226.30 1720 ---- ---- ---- ---- 222.30 -1.00 223.30 1725 ---- ---- ---- ---- 219.30 -1.10 220.40 1730 ---- ---- ---- ---- 216.40 -1.10 217.50 1735 ---- ---- ---- ---- 213.60 -1.10 214.70 1740 ---- ---- ---- ---- 210.70 -1.10 211.80 1745 ---- ---- ---- ---- 208.00 -1.10 209.10 1750 ---- ---- ---- ---- 205.20 -1.10 206.30 1755 ---- ---- ---- ---- 202.50 -1.10 203.60 1760 ---- ---- ---- ---- 199.80 -1.20 201.00 1765 ---- ---- ---- ---- 197.20 -1.20 198.40 1770 ---- ---- ---- ---- 194.60 -1.20 195.80 1775 ---- ---- ---- ---- 192.00 -1.20 193.20 1780 ---- ---- ---- ---- 189.50 -1.20 190.70 1785 ---- ---- ---- ---- 187.10 -1.20 188.30 1790 ---- ---- ---- ---- 184.60 -1.30 185.90 1795 ---- ---- ---- ---- 182.20 -1.30 183.50 1800 ---- ---- ---- ---- 179.90 -1.20 181.10 1805 ---- ---- ---- ---- 177.60 -1.20 178.80 1810 ---- ---- ---- ---- 175.30 -1.30 176.60 1815 ---- ---- ---- ---- 173.00 -1.30 174.30 1820 ---- ---- ---- ---- 170.80 -1.30 172.10 1825 ---- ---- ---- ---- 168.70 -1.30 170.00 1830 ---- ---- ---- ---- 166.50 -1.40 167.90 1835 ---- ---- ---- ---- 164.40 -1.40 165.80 1840 ---- ---- ---- ---- 162.40 -1.30 163.70 1845 ---- ---- ---- ---- 160.40 -1.30 161.70 1850 ---- ---- ---- ---- 158.40 -1.30 159.70 1855 ---- ---- ---- ---- 156.40 -1.30 157.70 1860 ---- ---- ---- ---- 154.50 -1.30 155.80 1865 ---- ---- ---- ---- 152.60 -1.30 153.90 1870 ---- ---- ---- ---- 150.70 -1.40 152.10 1875 ---- ---- ---- ---- 148.90 -1.30 150.20 1880 ---- ---- ---- ---- 147.00 -1.40 148.40 1885 ---- ---- ---- ---- 145.30 -1.30 146.60 1890 ---- ---- ---- ---- 143.50 -1.40 144.90 1895 ---- ---- ---- ---- 141.80 -1.40 143.20 1900 ---- ---- ---- ---- 140.10 -1.40 141.50 1905 ---- ---- ---- ---- 138.40 -1.40 139.80 1910 ---- ---- ---- ---- 136.70 -1.40 138.10 1915 ---- ---- ---- ---- 135.10 -1.40 136.50 1920 ---- ---- ---- ---- 133.50 -1.40 134.90 1925 ---- ---- ---- ---- 131.90 -1.40 133.30 1930 ---- ---- ---- ---- 130.40 -1.40 131.80 1935 ---- ---- ---- ---- 128.80 -1.40 130.20 1940 ---- ---- ---- ---- 127.30 -1.40 128.70 1945 ---- ---- ---- ---- 125.80 -1.40 127.20 1950 ---- ---- ---- ---- 124.40 -1.40 125.80 1955 ---- ---- ---- ---- 122.90 -1.40 124.30 1960 ---- ---- ---- ---- 121.50 -1.40 122.90 1965 ---- ---- ---- ---- 120.10 -1.40 121.50 1970 ---- ---- ---- ---- 118.70 -1.40 120.10 1975 ---- ---- ---- ---- 117.30 -1.50 118.80 1980 ---- ---- ---- ---- 116.00 -1.40 117.40 1985 ---- ---- ---- ---- 114.70 -1.40 116.10 1990 ---- ---- ---- ---- 113.40 -1.40 114.80 1995 ---- ---- ---- ---- 112.10 -1.40 113.50 2000 ---- ---- ---- ---- 110.80 -1.40 112.20 2005 ---- ---- ---- ---- 109.60 -1.40 111.00 2010 ---- ---- ---- ---- 108.30 -1.50 109.80 2015 ---- ---- ---- ---- 107.10 -1.50 108.60 2020 ---- ---- ---- ---- 105.90 -1.50 107.40 2025 ---- ---- ---- ---- 104.70 -1.50 106.20 2030 ---- ---- ---- ---- 103.60 -1.40 105.00 2035 ---- ---- ---- ---- 102.40 -1.50 103.90 2040 ---- ---- ---- ---- 101.30 -1.40 102.70 2045 ---- ---- ---- ---- 100.20 -1.40 101.60 2050 ---- ---- ---- ---- 99.10 -1.40 100.50 2055 ---- ---- ---- ---- 98.00 -1.40 99.40 2060 ---- ---- ---- ---- 96.90 -1.50 98.40 2065 ---- ---- ---- ---- 95.90 -1.40 97.30 2070 ---- ---- ---- ---- 94.80 -1.50 96.30 2075 ---- ---- ---- ---- 93.80 -1.40 95.20 2080 ---- ---- ---- ---- 92.80 -1.40 94.20 2085 ---- ---- ---- ---- 91.80 -1.40 93.20 2090 ---- ---- ---- ---- 90.80 -1.40 92.20 2095 ---- ---- ---- ---- 89.90 -1.40 91.30 2100 ---- ---- ---- ---- 88.90 -1.40 90.30 2105 ---- ---- ---- ---- 88.00 -1.40 89.40 2110 ---- ---- ---- ---- 87.00 -1.40 88.40 2120 ---- ---- ---- ---- 85.20 -1.40 86.60 2125 ---- ---- ---- ---- 84.30 -1.40 85.70 2130 ---- ---- ---- ---- 83.40 -1.40 84.80 2140 ---- ---- ---- ---- 81.70 -1.40 83.10 2150 ---- ---- ---- ---- 80.00 -1.40 81.40 2160 ---- ---- ---- ---- 78.40 -1.40 79.80 2170 ---- ---- ---- ---- 76.80 -1.40 78.20 2175 ---- ---- ---- ---- 76.10 -1.30 77.40 2180 ---- ---- ---- ---- 75.30 -1.40 76.70 2190 ---- ---- ---- ---- 73.80 -1.40 75.20 2200 ---- ---- ---- ---- 72.40 -1.30 73.70 2225 ---- ---- ---- ---- 68.90 -1.30 70.20 2250 ---- ---- ---- ---- 65.70 -1.20 66.90 2275 ---- ---- ---- ---- 62.60 -1.30 63.90 2300 ---- ---- ---- ---- 59.80 -1.30 61.10 2325 ---- ---- ---- ---- 57.20 -1.20 58.40 2350 ---- ---- ---- ---- 54.70 -1.20 55.90 2375 ---- ---- ---- ---- 52.40 -1.20 53.60 2400 ---- ---- ---- ---- 50.20 -1.20 51.40 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 621.80 +.90 620.90 1275 ---- ---- ---- ---- 597.00 +.80 596.20 1300 ---- ---- ---- ---- 572.60 +.70 571.90 1325 ---- ---- ---- ---- 548.60 +.50 548.10 1350 ---- ---- ---- ---- 525.10 +.40 524.70 1375 ---- ---- ---- ---- 501.90 +.20 501.70 1400 ---- ---- ---- ---- 479.30 +.20 479.10 1425 ---- ---- ---- ---- 457.00 UNCH 457.00 1450 ---- ---- ---- ---- 435.20 UNCH 435.20 1460 ---- ---- ---- ---- 426.60 -.10 426.70 1470 ---- ---- ---- ---- 418.00 -.20 418.20 1475 ---- ---- ---- ---- 413.80 -.10 413.90 1480 ---- ---- ---- ---- 409.60 -.10 409.70 1490 ---- ---- ---- ---- 401.20 -.20 401.40 1500 ---- ---- ---- ---- 392.80 -.30 393.10 1510 ---- ---- ---- ---- 384.60 -.30 384.90 1520 ---- ---- ---- ---- 376.40 -.40 376.80 1525 ---- ---- ---- ---- 372.40 -.30 372.70 1530 ---- ---- ---- ---- 368.30 -.40 368.70 1540 ---- ---- ---- ---- 360.30 -.50 360.80 1545 ---- ---- ---- ---- 356.40 -.40 356.80 1550 ---- ---- ---- ---- 352.40 -.50 352.90 1555 ---- ---- ---- ---- 348.50 -.50 349.00 1560 ---- ---- ---- ---- 344.60 -.50 345.10 1565 ---- ---- ---- ---- 340.70 -.50 341.20 1570 ---- ---- ---- ---- 336.80 -.60 337.40 1575 ---- ---- ---- ---- 333.00 -.50 333.50 1580 ---- ---- ---- ---- 329.10 -.60 329.70 1585 ---- ---- ---- ---- 325.40 -.60 326.00 1590 ---- ---- ---- ---- 321.60 -.60 322.20 1595 ---- ---- ---- ---- 317.80 -.70 318.50 1600 ---- ---- ---- ---- 314.10 -.70 314.80 1605 ---- ---- ---- ---- 310.40 -.70 311.10 1610 ---- ---- ---- ---- 306.70 -.70 307.40 1615 ---- ---- ---- ---- 303.10 -.70 303.80 1620 ---- ---- ---- ---- 299.50 -.70 300.20 1625 ---- ---- ---- ---- 295.90 -.70 296.60 1630 ---- ---- ---- ---- 292.30 -.80 293.10 1635 ---- ---- ---- ---- 288.80 -.80 289.60 1640 ---- ---- ---- ---- 285.30 -.80 286.10 1645 ---- ---- ---- ---- 281.80 -.80 282.60 1650 ---- ---- ---- ---- 278.30 -.90 279.20 1655 ---- ---- ---- ---- 274.90 -.90 275.80 1660 ---- ---- ---- ---- 271.50 -.90 272.40 1665 ---- ---- ---- ---- 268.20 -.90 269.10 1670 ---- ---- ---- ---- 264.80 -1.00 265.80 1675 ---- ---- ---- ---- 261.50 -1.00 262.50 1680 ---- ---- ---- ---- 258.30 -.90 259.20 1685 ---- ---- ---- ---- 255.00 -1.00 256.00 1690 ---- ---- ---- ---- 251.80 -1.00 252.80 1695 ---- ---- ---- ---- 248.60 -1.00 249.60 1700 ---- ---- ---- ---- 245.50 -1.00 246.50 1705 ---- ---- ---- ---- 242.40 -1.00 243.40 1710 ---- ---- ---- ---- 239.30 -1.10 240.40 1715 ---- ---- ---- ---- 236.30 -1.10 237.40 1720 ---- ---- ---- ---- 233.30 -1.10 234.40 1725 ---- ---- ---- ---- 230.30 -1.10 231.40 1730 ---- ---- ---- ---- 227.40 -1.10 228.50 1735 ---- ---- ---- ---- 224.50 -1.10 225.60 1740 ---- ---- ---- ---- 221.60 -1.20 222.80 1745 ---- ---- ---- ---- 218.80 -1.20 220.00 1750 ---- ---- ---- ---- 216.00 -1.20 217.20 1755 ---- ---- ---- ---- 213.30 -1.10 214.40 1760 ---- ---- ---- ---- 210.50 -1.20 211.70 1765 ---- ---- ---- ---- 207.90 -1.20 209.10 1770 ---- ---- ---- ---- 205.20 -1.30 206.50 1775 ---- ---- ---- ---- 202.60 -1.30 203.90 1780 ---- ---- ---- ---- 200.10 -1.20 201.30 1785 ---- ---- ---- ---- 197.60 -1.20 198.80 1790 ---- ---- ---- ---- 195.10 -1.20 196.30 1795 ---- ---- ---- ---- 192.60 -1.30 193.90 1800 ---- ---- ---- ---- 190.20 -1.30 191.50 1805 ---- ---- ---- ---- 187.90 -1.30 189.20 1810 ---- ---- ---- ---- 185.50 -1.40 186.90 1815 ---- ---- ---- ---- 183.30 -1.30 184.60 1820 ---- ---- ---- ---- 181.00 -1.30 182.30 1825 ---- ---- ---- ---- 178.80 -1.30 180.10 1830 ---- ---- ---- ---- 176.60 -1.40 178.00 1835 ---- ---- ---- ---- 174.50 -1.30 175.80 1840 ---- ---- ---- ---- 172.40 -1.30 173.70 1845 ---- ---- ---- ---- 170.30 -1.40 171.70 1850 ---- ---- ---- ---- 168.30 -1.30 169.60 1855 ---- ---- ---- ---- 166.30 -1.30 167.60 1860 ---- ---- ---- ---- 164.30 -1.40 165.70 1865 ---- ---- ---- ---- 162.30 -1.40 163.70 1870 ---- ---- ---- ---- 160.40 -1.40 161.80 1875 ---- ---- ---- ---- 158.60 -1.40 160.00 1880 ---- ---- ---- ---- 156.70 -1.40 158.10 1885 ---- ---- ---- ---- 154.90 -1.40 156.30 1890 ---- ---- ---- ---- 153.10 -1.40 154.50 1895 ---- ---- ---- ---- 151.30 -1.50 152.80 1900 ---- ---- ---- ---- 149.60 -1.40 151.00 1905 ---- ---- ---- ---- 147.90 -1.40 149.30 1910 ---- ---- ---- ---- 146.20 -1.40 147.60 1915 ---- ---- ---- ---- 144.50 -1.50 146.00 1920 ---- ---- ---- ---- 142.90 -1.50 144.40 1925 ---- ---- ---- ---- 141.30 -1.50 142.80 1930 ---- ---- ---- ---- 139.70 -1.50 141.20 1935 ---- ---- ---- ---- 138.10 -1.50 139.60 1940 ---- ---- ---- ---- 136.60 -1.50 138.10 1945 ---- ---- ---- ---- 135.10 -1.50 136.60 1950 ---- ---- ---- ---- 133.60 -1.50 135.10 1955 ---- ---- ---- ---- 132.10 -1.50 133.60 1960 ---- ---- ---- ---- 130.70 -1.40 132.10 1965 ---- ---- ---- ---- 129.20 -1.50 130.70 1970 ---- ---- ---- ---- 127.80 -1.50 129.30 1975 ---- ---- ---- ---- 126.40 -1.50 127.90 1980 ---- ---- ---- ---- 125.10 -1.50 126.60 1985 ---- ---- ---- ---- 123.70 -1.50 125.20 1990 ---- ---- ---- ---- 122.40 -1.50 123.90 1995 ---- ---- ---- ---- 121.10 -1.50 122.60 2000 ---- ---- ---- ---- 119.80 -1.50 121.30 2005 ---- ---- ---- ---- 118.50 -1.50 120.00 2010 ---- ---- ---- ---- 117.30 -1.40 118.70 2015 ---- ---- ---- ---- 116.00 -1.50 117.50 2020 ---- ---- ---- ---- 114.80 -1.50 116.30 2025 ---- ---- ---- ---- 113.60 -1.50 115.10 2030 ---- ---- ---- ---- 112.40 -1.50 113.90 2035 ---- ---- ---- ---- 111.20 -1.50 112.70 2040 ---- ---- ---- ---- 110.10 -1.50 111.60 2045 ---- ---- ---- ---- 108.90 -1.50 110.40 2050 ---- ---- ---- ---- 107.80 -1.50 109.30 2055 ---- ---- ---- ---- 106.70 -1.50 108.20 2060 ---- ---- ---- ---- 105.60 -1.50 107.10 2065 ---- ---- ---- ---- 104.50 -1.50 106.00 2070 ---- ---- ---- ---- 103.50 -1.50 105.00 2075 ---- ---- ---- ---- 102.40 -1.50 103.90 2080 ---- ---- ---- ---- 101.40 -1.50 102.90 2085 ---- ---- ---- ---- 100.40 -1.40 101.80 2090 ---- ---- ---- ---- 99.40 -1.40 100.80 2095 ---- ---- ---- ---- 98.40 -1.40 99.80 2100 ---- ---- ---- ---- 97.40 -1.50 98.90 2105 ---- ---- ---- ---- 96.40 -1.50 97.90 2110 ---- ---- ---- ---- 95.50 -1.40 96.90 2120 ---- ---- ---- ---- 93.60 -1.50 95.10 2125 ---- ---- ---- ---- 92.70 -1.40 94.10 2130 ---- ---- ---- ---- 91.80 -1.40 93.20 2140 ---- ---- ---- ---- 90.00 -1.50 91.50 2150 ---- ---- ---- ---- 88.30 -1.40 89.70 2160 ---- ---- ---- ---- 86.60 -1.50 88.10 2170 ---- ---- ---- ---- 85.00 -1.40 86.40 2175 ---- ---- ---- ---- 84.20 -1.40 85.60 2180 ---- ---- ---- ---- 83.40 -1.40 84.80 2190 ---- ---- ---- ---- 81.90 -1.40 83.30 2200 ---- ---- ---- ---- 80.40 -1.40 81.80 2225 ---- ---- ---- ---- 76.80 -1.40 78.20 2250 ---- ---- ---- ---- 73.40 -1.40 74.80 2275 ---- ---- ---- ---- 70.30 -1.30 71.60 2300 ---- ---- ---- ---- 67.30 -1.40 68.70 2325 ---- ---- ---- ---- 64.60 -1.30 65.90 2350 ---- ---- ---- ---- 62.00 -1.30 63.30 2375 ---- ---- ---- ---- 59.60 -1.30 60.90 2400 ---- ---- ---- ---- 57.30 -1.30 58.60 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 871.80 +.90 870.90 1025 ---- ---- ---- ---- 846.80 +.90 845.90 1050 ---- ---- ---- ---- 821.80 +.90 820.90 1075 ---- ---- ---- ---- 796.80 +.90 795.90 1090 ---- ---- ---- ---- 781.80 +.90 780.90 1100 ---- ---- ---- ---- 771.80 +.90 770.90 1110 ---- ---- ---- ---- 761.80 +.90 760.90 1120 ---- ---- ---- ---- 751.80 +.90 750.90 1125 ---- ---- ---- ---- 746.80 +.90 745.90 1130 ---- ---- ---- ---- 741.80 +.90 740.90 1140 ---- ---- ---- ---- 731.80 +.90 730.90 1150 ---- ---- ---- ---- 721.80 +.90 720.90 1160 ---- ---- ---- ---- 711.80 +.90 710.90 1170 ---- ---- ---- ---- 701.80 +.90 700.90 1175 ---- ---- ---- ---- 696.80 +.90 695.90 1180 ---- ---- ---- ---- 691.80 +.90 690.90 1190 ---- ---- ---- ---- 681.80 +.90 680.90 1195 ---- ---- ---- ---- 676.80 +.90 675.90 1200 ---- ---- ---- ---- 671.80 +.90 670.90 1205 ---- ---- ---- ---- 666.80 +.90 665.90 1210 ---- ---- ---- ---- 661.80 +.90 660.90 1215 ---- ---- ---- ---- 656.80 +.80 656.00 1220 ---- ---- ---- ---- 651.80 +.80 651.00 1225 ---- ---- ---- ---- 646.90 +.80 646.10 1230 ---- ---- ---- ---- 641.90 +.80 641.10 1235 ---- ---- ---- ---- 637.00 +.80 636.20 1240 ---- ---- ---- ---- 632.00 +.70 631.30 1245 ---- ---- ---- ---- 627.10 +.70 626.40 1250 ---- ---- ---- ---- 622.20 +.70 621.50 1255 ---- ---- ---- ---- 617.30 +.70 616.60 1260 ---- ---- ---- ---- 612.40 +.60 611.80 1265 ---- ---- ---- ---- 607.50 +.60 606.90 1270 ---- ---- ---- ---- 602.70 +.60 602.10 1275 ---- ---- ---- ---- 597.80 +.60 597.20 1280 ---- ---- ---- ---- 593.00 +.60 592.40 1285 ---- ---- ---- ---- 588.20 +.60 587.60 1290 ---- ---- ---- ---- 583.30 +.50 582.80 1295 ---- ---- ---- ---- 578.50 +.50 578.00 1300 ---- ---- ---- ---- 573.70 +.50 573.20 1305 ---- ---- ---- ---- 568.90 +.40 568.50 1310 ---- ---- ---- ---- 564.20 +.50 563.70 1315 ---- ---- ---- ---- 559.40 +.40 559.00 1320 ---- ---- ---- ---- 554.70 +.50 554.20 1325 ---- ---- ---- ---- 549.90 +.40 549.50 1330 ---- ---- ---- ---- 545.20 +.40 544.80 1335 ---- ---- ---- ---- 540.50 +.40 540.10 1340 ---- ---- ---- ---- 535.80 +.40 535.40 1345 ---- ---- ---- ---- 531.10 +.30 530.80 1350 ---- ---- ---- ---- 526.40 +.30 526.10 1355 ---- ---- ---- ---- 521.70 +.30 521.40 1360 ---- ---- ---- ---- 517.10 +.30 516.80 1365 ---- ---- ---- ---- 512.40 +.20 512.20 1370 ---- ---- ---- ---- 507.80 +.20 507.60 1375 ---- ---- ---- ---- 503.20 +.20 503.00 1380 ---- ---- ---- ---- 498.60 +.20 498.40 1385 ---- ---- ---- ---- 494.00 +.20 493.80 1390 ---- ---- ---- ---- 489.40 +.20 489.20 1395 ---- ---- ---- ---- 484.80 +.10 484.70 1400 ---- ---- ---- ---- 480.30 +.10 480.20 1405 ---- ---- ---- ---- 475.70 UNCH 475.70 1410 ---- ---- ---- ---- 471.20 UNCH 471.20 1415 ---- ---- ---- ---- 466.70 UNCH 466.70 1420 ---- ---- ---- ---- 462.20 UNCH 462.20 1425 ---- ---- ---- ---- 457.80 UNCH 457.80 1430 ---- ---- ---- ---- 453.30 UNCH 453.30 1435 ---- ---- ---- ---- 448.90 UNCH 448.90 1440 ---- ---- ---- ---- 444.50 UNCH 444.50 1445 ---- ---- ---- ---- 440.10 -.10 440.20 1450 ---- ---- ---- ---- 435.70 -.10 435.80 1455 ---- ---- ---- ---- 431.40 -.10 431.50 1460 ---- ---- ---- ---- 427.00 -.20 427.20 1465 ---- ---- ---- ---- 422.70 -.20 422.90 1470 ---- ---- ---- ---- 418.40 -.20 418.60 1475 ---- ---- ---- ---- 414.20 -.20 414.40 1480 ---- ---- ---- ---- 409.90 -.20 410.10 1485 ---- ---- ---- ---- 405.70 -.20 405.90 1490 ---- ---- ---- ---- 401.50 -.20 401.70 1495 ---- ---- ---- ---- 397.30 -.30 397.60 1500 ---- ---- ---- ---- 393.10 -.30 393.40 1505 ---- ---- ---- ---- 389.00 -.30 389.30 1510 ---- ---- ---- ---- 384.90 -.30 385.20 1515 ---- ---- ---- ---- 380.80 -.40 381.20 1520 ---- ---- ---- ---- 376.70 -.40 377.10 1525 ---- ---- ---- ---- 372.70 -.40 373.10 1530 ---- ---- ---- ---- 368.70 -.40 369.10 1535 ---- ---- ---- ---- 364.70 -.40 365.10 1540 ---- ---- ---- ---- 360.70 -.50 361.20 1545 ---- ---- ---- ---- 356.70 -.50 357.20 1550 ---- ---- ---- ---- 352.80 -.50 353.30 1555 ---- ---- ---- ---- 348.90 -.50 349.40 1560 ---- ---- ---- ---- 345.00 -.60 345.60 1565 ---- ---- ---- ---- 341.20 -.60 341.80 1570 ---- ---- ---- ---- 337.40 -.50 337.90 1575 ---- ---- ---- ---- 333.60 -.60 334.20 1580 ---- ---- ---- ---- 329.80 -.60 330.40 1585 ---- ---- ---- ---- 326.00 -.70 326.70 1590 ---- ---- ---- ---- 322.30 -.70 323.00 1595 ---- ---- ---- ---- 318.60 -.70 319.30 1600 ---- ---- ---- ---- 314.90 -.70 315.60 1605 ---- ---- ---- ---- 311.30 -.70 312.00 1610 ---- ---- ---- ---- 307.70 -.70 308.40 1615 ---- ---- ---- ---- 304.10 -.70 304.80 1620 ---- ---- ---- ---- 300.50 -.80 301.30 1625 ---- ---- ---- ---- 296.90 -.80 297.70 1630 ---- ---- ---- ---- 293.40 -.80 294.20 1635 ---- ---- ---- ---- 289.90 -.90 290.80 1640 ---- ---- ---- ---- 286.50 -.80 287.30 1645 ---- ---- ---- ---- 283.00 -.90 283.90 1650 ---- ---- ---- ---- 279.60 -.90 280.50 1655 ---- ---- ---- ---- 276.20 -.90 277.10 1660 ---- ---- ---- ---- 272.90 -.90 273.80 1665 ---- ---- ---- ---- 269.50 -1.00 270.50 1670 ---- ---- ---- ---- 266.20 -1.00 267.20 1675 ---- ---- ---- ---- 263.00 -.90 263.90 1680 ---- ---- ---- ---- 259.70 -1.00 260.70 1685 ---- ---- ---- ---- 256.50 -1.00 257.50 1690 ---- ---- ---- ---- 253.30 -1.10 254.40 1695 ---- ---- ---- ---- 250.20 -1.00 251.20 1700 ---- ---- ---- ---- 247.10 -1.00 248.10 1705 ---- ---- ---- ---- 244.00 -1.10 245.10 1710 ---- ---- ---- ---- 241.00 -1.00 242.00 1715 ---- ---- ---- ---- 237.90 -1.10 239.00 1720 ---- ---- ---- ---- 235.00 -1.10 236.10 1725 ---- ---- ---- ---- 232.00 -1.20 233.20 1730 ---- ---- ---- ---- 229.10 -1.20 230.30 1735 ---- ---- ---- ---- 226.30 -1.10 227.40 1740 ---- ---- ---- ---- 223.40 -1.20 224.60 1745 ---- ---- ---- ---- 220.60 -1.20 221.80 1750 ---- ---- ---- ---- 217.90 -1.20 219.10 1755 ---- ---- ---- ---- 215.20 -1.20 216.40 1760 ---- ---- ---- ---- 212.50 -1.20 213.70 1765 ---- ---- ---- ---- 209.80 -1.30 211.10 1770 ---- ---- ---- ---- 207.20 -1.30 208.50 1775 ---- ---- ---- ---- 204.70 -1.30 206.00 1780 ---- ---- ---- ---- 202.20 -1.30 203.50 1785 ---- ---- ---- ---- 199.70 -1.30 201.00 1790 ---- ---- ---- ---- 197.30 -1.30 198.60 1795 ---- ---- ---- ---- 194.90 -1.30 196.20 1800 ---- ---- ---- ---- 192.50 -1.40 193.90 1805 ---- ---- ---- ---- 190.20 -1.40 191.60 1810 ---- ---- ---- ---- 188.00 -1.30 189.30 1815 ---- ---- ---- ---- 185.70 -1.40 187.10 1820 ---- ---- ---- ---- 183.60 -1.30 184.90 1825 ---- ---- ---- ---- 181.40 -1.40 182.80 1830 ---- ---- ---- ---- 179.30 -1.40 180.70 1835 ---- ---- ---- ---- 177.20 -1.40 178.60 1840 ---- ---- ---- ---- 175.20 -1.40 176.60 1845 ---- ---- ---- ---- 173.20 -1.40 174.60 1850 ---- ---- ---- ---- 171.20 -1.40 172.60 400 1855 ---- ---- ---- ---- 169.30 -1.40 170.70 1860 ---- ---- ---- ---- 167.40 -1.40 168.80 1865 ---- ---- ---- ---- 165.50 -1.40 166.90 1870 ---- ---- ---- ---- 163.70 -1.40 165.10 1875 ---- ---- ---- ---- 161.80 -1.50 163.30 1880 ---- ---- ---- ---- 160.00 -1.50 161.50 1885 ---- ---- ---- ---- 158.30 -1.50 159.80 1890 ---- ---- ---- ---- 156.60 -1.40 158.00 1895 ---- ---- ---- ---- 154.80 -1.50 156.30 1900 ---- ---- ---- ---- 153.20 -1.40 154.60 1905 ---- ---- ---- ---- 151.50 -1.50 153.00 1910 ---- ---- ---- ---- 149.90 -1.50 151.40 1915 ---- ---- ---- ---- 148.20 -1.50 149.70 1920 ---- ---- ---- ---- 146.60 -1.50 148.10 1925 ---- ---- ---- ---- 145.10 -1.50 146.60 1930 ---- ---- ---- ---- 143.50 -1.50 145.00 1935 ---- ---- ---- ---- 142.00 -1.50 143.50 1940 ---- ---- ---- ---- 140.50 -1.50 142.00 1945 ---- ---- ---- ---- 139.00 -1.50 140.50 1950 ---- ---- ---- ---- 137.50 -1.50 139.00 1955 ---- ---- ---- ---- 136.00 -1.60 137.60 1960 ---- ---- ---- ---- 134.60 -1.50 136.10 1965 ---- ---- ---- ---- 133.20 -1.50 134.70 1970 ---- ---- ---- ---- 131.80 -1.50 133.30 1975 ---- ---- ---- ---- 130.40 -1.60 132.00 1980 ---- ---- ---- ---- 129.10 -1.50 130.60 1985 ---- ---- ---- ---- 127.70 -1.60 129.30 1990 ---- ---- ---- ---- 126.40 -1.50 127.90 1995 ---- ---- ---- ---- 125.10 -1.50 126.60 2000 ---- ---- ---- ---- 123.80 -1.50 125.30 2005 ---- ---- ---- ---- 122.50 -1.60 124.10 2010 ---- ---- ---- ---- 121.30 -1.50 122.80 2015 ---- ---- ---- ---- 120.00 -1.60 121.60 2020 ---- ---- ---- ---- 118.80 -1.60 120.40 2025 ---- ---- ---- ---- 117.60 -1.60 119.20 2030 ---- ---- ---- ---- 116.40 -1.60 118.00 2035 ---- ---- ---- ---- 115.30 -1.50 116.80 2040 ---- ---- ---- ---- 114.10 -1.50 115.60 2045 ---- ---- ---- ---- 113.00 -1.50 114.50 2050 ---- ---- ---- ---- 111.80 -1.60 113.40 2055 ---- ---- ---- ---- 110.70 -1.60 112.30 2060 ---- ---- ---- ---- 109.60 -1.60 111.20 2065 ---- ---- ---- ---- 108.50 -1.60 110.10 2070 ---- ---- ---- ---- 107.50 -1.50 109.00 2075 ---- ---- ---- ---- 106.40 -1.50 107.90 2080 ---- ---- ---- ---- 105.40 -1.50 106.90 2085 ---- ---- ---- ---- 104.40 -1.50 105.90 2090 ---- ---- ---- ---- 103.30 -1.60 104.90 2095 ---- ---- ---- ---- 102.30 -1.60 103.90 2100 ---- ---- ---- ---- 101.40 -1.50 102.90 2105 ---- ---- ---- ---- 100.40 -1.50 101.90 2110 ---- ---- ---- ---- 99.40 -1.50 100.90 2115 ---- ---- ---- ---- 98.50 -1.50 100.00 2120 ---- ---- ---- ---- 97.60 -1.50 99.10 2125 ---- ---- ---- ---- 96.60 -1.50 98.10 2130 ---- ---- ---- ---- 95.70 -1.50 97.20 2135 ---- ---- ---- ---- 94.80 -1.50 96.30 2140 ---- ---- ---- ---- 93.90 -1.50 95.40 2145 ---- ---- ---- ---- 93.10 -1.50 94.60 2150 ---- ---- ---- ---- 92.20 -1.50 93.70 2155 ---- ---- ---- ---- 91.40 -1.40 92.80 2160 ---- ---- ---- ---- 90.50 -1.50 92.00 2165 ---- ---- ---- ---- 89.70 -1.50 91.20 2170 ---- ---- ---- ---- 88.90 -1.50 90.40 2175 ---- ---- ---- ---- 88.10 -1.40 89.50 2180 ---- ---- ---- ---- 87.30 -1.40 88.70 2185 ---- ---- ---- ---- 86.50 -1.50 88.00 2190 ---- ---- ---- ---- 85.70 -1.50 87.20 2195 ---- ---- ---- ---- 84.90 -1.50 86.40 2200 ---- ---- ---- ---- 84.20 -1.40 85.60 2205 ---- ---- ---- ---- 83.40 -1.50 84.90 2210 ---- ---- ---- ---- 82.70 -1.50 84.20 2215 ---- ---- ---- ---- 82.00 -1.40 83.40 2220 ---- ---- ---- ---- 81.30 -1.40 82.70 2225 ---- ---- ---- ---- 80.60 -1.40 82.00 2230 ---- ---- ---- ---- 79.90 -1.40 81.30 2235 ---- ---- ---- ---- 79.20 -1.40 80.60 2240 ---- ---- ---- ---- 78.50 -1.40 79.90 2245 ---- ---- ---- ---- 77.80 -1.40 79.20 2250 ---- ---- ---- ---- 77.20 -1.40 78.60 2255 ---- ---- ---- ---- 76.50 -1.40 77.90 2260 ---- ---- ---- ---- 75.90 -1.40 77.30 2265 ---- ---- ---- ---- 75.20 -1.40 76.60 2270 ---- ---- ---- ---- 74.60 -1.40 76.00 2275 ---- ---- ---- ---- 74.00 -1.40 75.40 2280 ---- ---- ---- ---- 73.40 -1.40 74.80 2285 ---- ---- ---- ---- 72.80 -1.40 74.20 2290 ---- ---- ---- ---- 72.20 -1.40 73.60 2295 ---- ---- ---- ---- 71.60 -1.40 73.00 2300 ---- ---- ---- ---- 71.00 -1.40 72.40 2305 ---- ---- ---- ---- 70.40 -1.40 71.80 2310 ---- ---- ---- ---- 69.80 -1.40 71.20 2315 ---- ---- ---- ---- 69.30 -1.40 70.70 2320 ---- ---- ---- ---- 68.70 -1.40 70.10 2325 ---- ---- ---- ---- 68.20 -1.40 69.60 2330 ---- ---- ---- ---- 67.70 -1.30 69.00 2335 ---- ---- ---- ---- 67.10 -1.40 68.50 2340 ---- ---- ---- ---- 66.60 -1.30 67.90 2345 ---- ---- ---- ---- 66.10 -1.30 67.40 2350 ---- ---- ---- ---- 65.60 -1.30 66.90 2355 ---- ---- ---- ---- 65.10 -1.30 66.40 2360 ---- ---- ---- ---- 64.60 -1.30 65.90 2370 ---- ---- ---- ---- 63.60 -1.30 64.90 2375 ---- ---- ---- ---- 63.10 -1.30 64.40 2380 ---- ---- ---- ---- 62.60 -1.30 63.90 2390 ---- ---- ---- ---- 61.70 -1.30 63.00 2400 ---- ---- ---- ---- 60.80 -1.30 62.10 2410 ---- ---- ---- ---- 59.90 -1.30 61.20 2420 ---- ---- ---- ---- 59.00 -1.30 60.30 2425 ---- ---- ---- ---- 58.60 -1.30 59.90 2430 ---- ---- ---- ---- 58.20 -1.30 59.50 2440 ---- ---- ---- ---- 57.40 -1.20 58.60 2450 ---- ---- ---- ---- 56.60 -1.20 57.80 2460 ---- ---- ---- ---- 55.80 -1.20 57.00 2475 ---- ---- ---- ---- 54.70 -1.20 55.90 2500 ---- ---- ---- ---- 52.80 -1.30 54.10 2525 ---- ---- ---- ---- 51.10 -1.20 52.30 2550 ---- ---- ---- ---- 49.50 -1.20 50.70 2575 ---- ---- ---- ---- 48.00 -1.20 49.20 2600 ---- ---- ---- ---- 46.60 -1.20 47.80 2625 ---- ---- ---- ---- 45.30 -1.10 46.40 2650 ---- ---- ---- ---- 44.00 -1.10 45.10 900 ---- ---- ---- ---- 971.80 +.90 970.90 925 ---- ---- ---- ---- 946.80 +.90 945.90 950 ---- ---- ---- ---- 921.80 +.90 920.90 975 ---- ---- ---- ---- 896.80 +.90 895.90 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 605.80 +.60 605.20 1300 ---- ---- ---- ---- 581.70 +.50 581.20 1325 ---- ---- ---- ---- 558.10 +.40 557.70 1350 ---- ---- ---- ---- 534.90 +.30 534.60 1375 ---- ---- ---- ---- 512.00 +.10 511.90 1400 ---- ---- ---- ---- 489.70 +.10 489.60 1425 ---- ---- ---- ---- 467.70 UNCH 467.70 1450 ---- ---- ---- ---- 446.20 -.10 446.30 1470 ---- ---- ---- ---- 429.20 -.30 429.50 1475 ---- ---- ---- ---- 425.00 -.30 425.30 1480 ---- ---- ---- ---- 420.90 -.30 421.20 1490 ---- ---- ---- ---- 412.60 -.30 412.90 1500 ---- ---- ---- ---- 404.40 -.30 404.70 1510 ---- ---- ---- ---- 396.20 -.40 396.60 1520 ---- ---- ---- ---- 388.10 -.50 388.60 1525 ---- ---- ---- ---- 384.10 -.50 384.60 1530 ---- ---- ---- ---- 380.10 -.50 380.60 1540 ---- ---- ---- ---- 372.20 -.50 372.70 1550 ---- ---- ---- ---- 364.40 -.50 364.90 1560 ---- ---- ---- ---- 356.60 -.60 357.20 1565 ---- ---- ---- ---- 352.70 -.60 353.30 1570 ---- ---- ---- ---- 348.90 -.60 349.50 1575 ---- ---- ---- ---- 345.10 -.60 345.70 1580 ---- ---- ---- ---- 341.30 -.60 341.90 1585 ---- ---- ---- ---- 337.50 -.70 338.20 1590 ---- ---- ---- ---- 333.70 -.80 334.50 1595 ---- ---- ---- ---- 330.00 -.70 330.70 1600 ---- ---- ---- ---- 326.30 -.80 327.10 1605 ---- ---- ---- ---- 322.60 -.80 323.40 1610 ---- ---- ---- ---- 319.00 -.70 319.70 1615 ---- ---- ---- ---- 315.30 -.80 316.10 1620 ---- ---- ---- ---- 311.70 -.80 312.50 1625 ---- ---- ---- ---- 308.10 -.90 309.00 1630 ---- ---- ---- ---- 304.60 -.80 305.40 1635 ---- ---- ---- ---- 301.00 -.90 301.90 1640 ---- ---- ---- ---- 297.50 -.90 298.40 1645 ---- ---- ---- ---- 294.00 -1.00 295.00 1650 ---- ---- ---- ---- 290.60 -.90 291.50 1655 ---- ---- ---- ---- 287.20 -.90 288.10 1660 ---- ---- ---- ---- 283.80 -.90 284.70 1665 ---- ---- ---- ---- 280.40 -1.00 281.40 1670 ---- ---- ---- ---- 277.10 -1.00 278.10 1675 ---- ---- ---- ---- 273.80 -1.00 274.80 1680 ---- ---- ---- ---- 270.50 -1.00 271.50 1685 ---- ---- ---- ---- 267.20 -1.10 268.30 1690 ---- ---- ---- ---- 264.00 -1.10 265.10 1695 ---- ---- ---- ---- 260.90 -1.00 261.90 1700 ---- ---- ---- ---- 257.70 -1.10 258.80 1705 ---- ---- ---- ---- 254.60 -1.10 255.70 1710 ---- ---- ---- ---- 251.50 -1.10 252.60 1715 ---- ---- ---- ---- 248.50 -1.10 249.60 1720 ---- ---- ---- ---- 245.50 -1.10 246.60 1725 ---- ---- ---- ---- 242.50 -1.20 243.70 1730 ---- ---- ---- ---- 239.60 -1.20 240.80 1735 ---- ---- ---- ---- 236.70 -1.20 237.90 1740 ---- ---- ---- ---- 233.80 -1.20 235.00 1745 ---- ---- ---- ---- 231.00 -1.20 232.20 1750 ---- ---- ---- ---- 228.20 -1.20 229.40 1755 ---- ---- ---- ---- 225.50 -1.20 226.70 1760 ---- ---- ---- ---- 222.70 -1.30 224.00 1765 ---- ---- ---- ---- 220.10 -1.30 221.40 1770 ---- ---- ---- ---- 217.50 -1.20 218.70 1775 ---- ---- ---- ---- 214.90 -1.30 216.20 1780 ---- ---- ---- ---- 212.30 -1.30 213.60 1785 ---- ---- ---- ---- 209.80 -1.40 211.20 1790 ---- ---- ---- ---- 207.40 -1.30 208.70 1795 ---- ---- ---- ---- 204.90 -1.40 206.30 1800 ---- ---- ---- ---- 202.60 -1.30 203.90 1805 ---- ---- ---- ---- 200.20 -1.40 201.60 1810 ---- ---- ---- ---- 198.00 -1.30 199.30 1815 ---- ---- ---- ---- 195.70 -1.40 197.10 1820 ---- ---- ---- ---- 193.50 -1.40 194.90 1825 ---- ---- ---- ---- 191.30 -1.40 192.70 1830 ---- ---- ---- ---- 189.20 -1.40 190.60 1835 ---- ---- ---- ---- 187.10 -1.40 188.50 1840 ---- ---- ---- ---- 185.00 -1.40 186.40 1845 ---- ---- ---- ---- 183.00 -1.40 184.40 1850 ---- ---- ---- ---- 181.00 -1.40 182.40 1855 ---- ---- ---- ---- 179.00 -1.50 180.50 1860 ---- ---- ---- ---- 177.10 -1.40 178.50 1865 ---- ---- ---- ---- 175.10 -1.50 176.60 1870 ---- ---- ---- ---- 173.20 -1.50 174.70 1875 ---- ---- ---- ---- 171.40 -1.50 172.90 1880 ---- ---- ---- ---- 169.50 -1.50 171.00 1885 ---- ---- ---- ---- 167.70 -1.50 169.20 1890 ---- ---- ---- ---- 165.90 -1.50 167.40 1895 ---- ---- ---- ---- 164.20 -1.50 165.70 1900 ---- ---- ---- ---- 162.40 -1.50 163.90 1905 ---- ---- ---- ---- 160.70 -1.50 162.20 1910 ---- ---- ---- ---- 159.00 -1.50 160.50 1915 ---- ---- ---- ---- 157.30 -1.50 158.80 1920 ---- ---- ---- ---- 155.60 -1.50 157.10 1925 ---- ---- ---- ---- 153.90 -1.60 155.50 1930 ---- ---- ---- ---- 152.30 -1.50 153.80 1935 ---- ---- ---- ---- 150.70 -1.50 152.20 1940 ---- ---- ---- ---- 149.10 -1.50 150.60 1945 ---- ---- ---- ---- 147.50 -1.60 149.10 1950 ---- ---- ---- ---- 145.90 -1.60 147.50 1955 ---- ---- ---- ---- 144.40 -1.60 146.00 1960 ---- ---- ---- ---- 142.90 -1.50 144.40 1965 ---- ---- ---- ---- 141.40 -1.50 142.90 1970 ---- ---- ---- ---- 139.90 -1.60 141.50 1975 ---- ---- ---- ---- 138.40 -1.60 140.00 1980 ---- ---- ---- ---- 137.00 -1.50 138.50 1985 ---- ---- ---- ---- 135.50 -1.60 137.10 1990 ---- ---- ---- ---- 134.10 -1.60 135.70 1995 ---- ---- ---- ---- 132.70 -1.60 134.30 2000 ---- ---- ---- ---- 131.30 -1.60 132.90 2005 ---- ---- ---- ---- 130.00 -1.50 131.50 2010 ---- ---- ---- ---- 128.60 -1.60 130.20 2015 ---- ---- ---- ---- 127.30 -1.60 128.90 2020 ---- ---- ---- ---- 125.90 -1.60 127.50 2025 ---- ---- ---- ---- 124.60 -1.60 126.20 2030 ---- ---- ---- ---- 123.40 -1.50 124.90 2035 ---- ---- ---- ---- 122.10 -1.60 123.70 2040 ---- ---- ---- ---- 120.80 -1.60 122.40 2045 ---- ---- ---- ---- 119.60 -1.60 121.20 2050 ---- ---- ---- ---- 118.40 -1.60 120.00 2055 ---- ---- ---- ---- 117.20 -1.60 118.80 2060 ---- ---- ---- ---- 116.00 -1.60 117.60 2065 ---- ---- ---- ---- 114.80 -1.60 116.40 2070 ---- ---- ---- ---- 113.70 -1.50 115.20 2075 ---- ---- ---- ---- 112.50 -1.60 114.10 2080 ---- ---- ---- ---- 111.40 -1.60 113.00 2085 ---- ---- ---- ---- 110.30 -1.50 111.80 2090 ---- ---- ---- ---- 109.20 -1.50 110.70 2095 ---- ---- ---- ---- 108.10 -1.50 109.60 2100 ---- ---- ---- ---- 107.00 -1.60 108.60 2105 ---- ---- ---- ---- 105.90 -1.60 107.50 2110 ---- ---- ---- ---- 104.90 -1.50 106.40 2115 ---- ---- ---- ---- 103.80 -1.60 105.40 2120 ---- ---- ---- ---- 102.80 -1.60 104.40 2125 ---- ---- ---- ---- 101.80 -1.60 103.40 2130 ---- ---- ---- ---- 100.80 -1.60 102.40 2140 ---- ---- ---- ---- 98.80 -1.60 100.40 2150 ---- ---- ---- ---- 96.90 -1.60 98.50 2160 ---- ---- ---- ---- 95.10 -1.50 96.60 2170 ---- ---- ---- ---- 93.30 -1.50 94.80 2175 ---- ---- ---- ---- 92.40 -1.50 93.90 2180 ---- ---- ---- ---- 91.50 -1.50 93.00 2190 ---- ---- ---- ---- 89.80 -1.50 91.30 2200 ---- ---- ---- ---- 88.10 -1.50 89.60 2210 ---- ---- ---- ---- 86.40 -1.50 87.90 2225 ---- ---- ---- ---- 84.00 -1.50 85.50 2250 ---- ---- ---- ---- 80.30 -1.40 81.70 2275 ---- ---- ---- ---- 76.70 -1.50 78.20 2300 ---- ---- ---- ---- 73.40 -1.40 74.80 2325 ---- ---- ---- ---- 70.20 -1.40 71.60 2350 ---- ---- ---- ---- 67.30 -1.40 68.70 2375 ---- ---- ---- ---- 64.50 -1.40 65.90 2400 ---- ---- ---- ---- 61.90 -1.30 63.20 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 908.20 +.90 907.30 1025 ---- ---- ---- ---- 883.20 +.90 882.30 1050 ---- ---- ---- ---- 858.20 +.90 857.30 1075 ---- ---- ---- ---- 833.20 +.90 832.30 1100 ---- ---- ---- ---- 808.20 +.90 807.30 1125 ---- ---- ---- ---- 783.20 +.90 782.30 1130 ---- ---- ---- ---- 778.20 +.90 777.30 1140 ---- ---- ---- ---- 768.20 +.90 767.30 1150 ---- ---- ---- ---- 758.20 +.90 757.30 1160 ---- ---- ---- ---- 748.20 +.80 747.40 1170 ---- ---- ---- ---- 738.30 +.70 737.60 1175 ---- ---- ---- ---- 733.40 +.80 732.60 1180 ---- ---- ---- ---- 728.50 +.80 727.70 1190 ---- ---- ---- ---- 718.60 +.70 717.90 1200 ---- ---- ---- ---- 708.90 +.70 708.20 1210 ---- ---- ---- ---- 699.10 +.60 698.50 1220 ---- ---- ---- ---- 689.40 +.50 688.90 1225 ---- ---- ---- ---- 684.60 +.50 684.10 1230 ---- ---- ---- ---- 679.80 +.50 679.30 1235 ---- ---- ---- ---- 675.00 +.50 674.50 1240 ---- ---- ---- ---- 670.20 +.50 669.70 1245 ---- ---- ---- ---- 665.40 +.50 664.90 1250 ---- ---- ---- ---- 660.60 +.40 660.20 1255 ---- ---- ---- ---- 655.90 +.50 655.40 1260 ---- ---- ---- ---- 651.10 +.40 650.70 1265 ---- ---- ---- ---- 646.40 +.40 646.00 1270 ---- ---- ---- ---- 641.60 +.30 641.30 1275 ---- ---- ---- ---- 636.90 +.30 636.60 1280 ---- ---- ---- ---- 632.20 +.30 631.90 1285 ---- ---- ---- ---- 627.50 +.30 627.20 1290 ---- ---- ---- ---- 622.80 +.30 622.50 1295 ---- ---- ---- ---- 618.10 +.30 617.80 1300 ---- ---- ---- ---- 613.40 +.20 613.20 1305 ---- ---- ---- ---- 608.80 +.20 608.60 1310 ---- ---- ---- ---- 604.10 +.20 603.90 1315 ---- ---- ---- ---- 599.50 +.20 599.30 1320 ---- ---- ---- ---- 594.90 +.20 594.70 1325 ---- ---- ---- ---- 590.20 +.10 590.10 1330 ---- ---- ---- ---- 585.60 +.10 585.50 1335 ---- ---- ---- ---- 581.00 +.10 580.90 1340 ---- ---- ---- ---- 576.40 +.10 576.30 1345 ---- ---- ---- ---- 571.80 UNCH 571.80 1350 ---- ---- ---- ---- 567.30 +.10 567.20 1355 ---- ---- ---- ---- 562.70 UNCH 562.70 1360 ---- ---- ---- ---- 558.20 UNCH 558.20 1365 ---- ---- ---- ---- 553.60 UNCH 553.60 1370 ---- ---- ---- ---- 549.10 UNCH 549.10 1375 ---- ---- ---- ---- 544.60 UNCH 544.60 1380 ---- ---- ---- ---- 540.10 UNCH 540.10 1385 ---- ---- ---- ---- 535.60 -.10 535.70 1390 ---- ---- ---- ---- 531.10 -.10 531.20 1395 ---- ---- ---- ---- 526.60 -.10 526.70 1400 ---- ---- ---- ---- 522.20 -.10 522.30 1405 ---- ---- ---- ---- 517.70 -.20 517.90 1410 ---- ---- ---- ---- 513.30 -.20 513.50 1415 ---- ---- ---- ---- 508.90 -.20 509.10 1420 ---- ---- ---- ---- 504.50 -.20 504.70 1425 ---- ---- ---- ---- 500.10 -.20 500.30 1430 ---- ---- ---- ---- 495.70 -.30 496.00 1435 ---- ---- ---- ---- 491.40 -.20 491.60 1440 ---- ---- ---- ---- 487.00 -.30 487.30 1445 ---- ---- ---- ---- 482.70 -.30 483.00 1450 ---- ---- ---- ---- 478.40 -.30 478.70 1455 ---- ---- ---- ---- 474.10 -.40 474.50 1460 ---- ---- ---- ---- 469.90 -.30 470.20 1465 ---- ---- ---- ---- 465.60 -.40 466.00 1470 ---- ---- ---- ---- 461.40 -.40 461.80 1475 ---- ---- ---- ---- 457.20 -.40 457.60 1480 ---- ---- ---- ---- 453.00 -.50 453.50 1485 ---- ---- ---- ---- 448.90 -.50 449.40 1490 ---- ---- ---- ---- 444.80 -.50 445.30 1495 ---- ---- ---- ---- 440.70 -.50 441.20 1500 ---- ---- ---- ---- 436.60 -.50 437.10 1505 ---- ---- ---- ---- 432.50 -.60 433.10 1510 ---- ---- ---- ---- 428.50 -.50 429.00 1515 ---- ---- ---- ---- 424.50 -.60 425.10 1520 ---- ---- ---- ---- 420.50 -.60 421.10 1525 ---- ---- ---- ---- 416.50 -.60 417.10 1530 ---- ---- ---- ---- 412.60 -.60 413.20 1535 ---- ---- ---- ---- 408.60 -.70 409.30 1540 ---- ---- ---- ---- 404.70 -.70 405.40 1545 ---- ---- ---- ---- 400.90 -.70 401.60 1550 ---- ---- ---- ---- 397.00 -.70 397.70 1555 ---- ---- ---- ---- 393.20 -.70 393.90 1560 ---- ---- ---- ---- 389.40 -.80 390.20 1565 ---- ---- ---- ---- 385.60 -.80 386.40 1570 ---- ---- ---- ---- 381.90 -.80 382.70 1575 ---- ---- ---- ---- 378.10 -.80 378.90 1580 ---- ---- ---- ---- 374.40 -.90 375.30 1585 ---- ---- ---- ---- 370.70 -.90 371.60 1590 ---- ---- ---- ---- 367.10 -.80 367.90 1595 ---- ---- ---- ---- 363.40 -.90 364.30 1600 ---- ---- ---- ---- 359.80 -.90 360.70 1605 ---- ---- ---- ---- 356.20 -.90 357.10 1610 ---- ---- ---- ---- 352.60 -1.00 353.60 1615 ---- ---- ---- ---- 349.10 -1.00 350.10 1620 ---- ---- ---- ---- 345.60 -1.00 346.60 1625 ---- ---- ---- ---- 342.10 -1.00 343.10 1630 ---- ---- ---- ---- 338.60 -1.00 339.60 1635 ---- ---- ---- ---- 335.10 -1.10 336.20 1640 ---- ---- ---- ---- 331.70 -1.00 332.70 1645 ---- ---- ---- ---- 328.20 -1.10 329.30 1650 ---- ---- ---- ---- 324.90 -1.00 325.90 1655 ---- ---- ---- ---- 321.50 -1.10 322.60 1660 ---- ---- ---- ---- 318.10 -1.10 319.20 1665 ---- ---- ---- ---- 314.80 -1.10 315.90 1670 ---- ---- ---- ---- 311.50 -1.10 312.60 1675 ---- ---- ---- ---- 308.20 -1.20 309.40 1680 ---- ---- ---- ---- 304.90 -1.20 306.10 1685 ---- ---- ---- ---- 301.60 -1.30 302.90 1690 ---- ---- ---- ---- 298.40 -1.20 299.60 1695 ---- ---- ---- ---- 295.20 -1.30 296.50 1700 ---- ---- ---- ---- 292.00 -1.30 293.30 1705 ---- ---- ---- ---- 288.90 -1.20 290.10 1710 ---- ---- ---- ---- 285.70 -1.30 287.00 1715 ---- ---- ---- ---- 282.60 -1.30 283.90 1720 ---- ---- ---- ---- 279.60 -1.30 280.90 1725 ---- ---- ---- ---- 276.50 -1.30 277.80 1730 ---- ---- ---- ---- 273.50 -1.30 274.80 1735 ---- ---- ---- ---- 270.50 -1.30 271.80 1740 ---- ---- ---- ---- 267.50 -1.40 268.90 1745 ---- ---- ---- ---- 264.60 -1.40 266.00 1750 ---- ---- ---- ---- 261.70 -1.40 263.10 1755 ---- ---- ---- ---- 258.80 -1.40 260.20 1760 ---- ---- ---- ---- 255.90 -1.50 257.40 1765 ---- ---- ---- ---- 253.10 -1.50 254.60 1770 ---- ---- ---- ---- 250.30 -1.50 251.80 1775 ---- ---- ---- ---- 247.60 -1.50 249.10 1780 ---- ---- ---- ---- 244.90 -1.50 246.40 1785 ---- ---- ---- ---- 242.20 -1.50 243.70 1790 ---- ---- ---- ---- 239.60 -1.50 241.10 1795 ---- ---- ---- ---- 237.00 -1.50 238.50 1800 ---- ---- ---- ---- 234.40 -1.50 235.90 1805 ---- ---- ---- ---- 231.90 -1.50 233.40 1810 ---- ---- ---- ---- 229.40 -1.50 230.90 1815 ---- ---- ---- ---- 226.90 -1.60 228.50 1820 ---- ---- ---- ---- 224.50 -1.60 226.10 1825 ---- ---- ---- ---- 222.10 -1.60 223.70 1830 ---- ---- ---- ---- 219.80 -1.60 221.40 1835 ---- ---- ---- ---- 217.50 -1.60 219.10 1840 ---- ---- ---- ---- 215.20 -1.60 216.80 1845 ---- ---- ---- ---- 213.00 -1.60 214.60 1850 ---- ---- ---- ---- 210.80 -1.70 212.50 1855 ---- ---- ---- ---- 208.70 -1.60 210.30 1860 ---- ---- ---- ---- 206.60 -1.60 208.20 1865 ---- ---- ---- ---- 204.50 -1.70 206.20 1870 ---- ---- ---- ---- 202.50 -1.60 204.10 1875 ---- ---- ---- ---- 200.50 -1.60 202.10 1880 ---- ---- ---- ---- 198.50 -1.70 200.20 1885 ---- ---- ---- ---- 196.60 -1.70 198.30 1890 ---- ---- ---- ---- 194.70 -1.70 196.40 1895 ---- ---- ---- ---- 192.80 -1.70 194.50 1900 ---- ---- ---- ---- 191.00 -1.70 192.70 1905 ---- ---- ---- ---- 189.20 -1.70 190.90 1910 ---- ---- ---- ---- 187.40 -1.70 189.10 1915 ---- ---- ---- ---- 185.70 -1.70 187.40 1920 ---- ---- ---- ---- 184.00 -1.70 185.70 1925 ---- ---- ---- ---- 182.30 -1.70 184.00 1930 ---- ---- ---- ---- 180.70 -1.70 182.40 1935 ---- ---- ---- ---- 179.00 -1.80 180.80 1940 ---- ---- ---- ---- 177.40 -1.80 179.20 1945 ---- ---- ---- ---- 175.90 -1.70 177.60 1950 ---- ---- ---- ---- 174.30 -1.80 176.10 1955 ---- ---- ---- ---- 172.80 -1.80 174.60 1960 ---- ---- ---- ---- 171.30 -1.80 173.10 1965 ---- ---- ---- ---- 169.90 -1.70 171.60 1970 ---- ---- ---- ---- 168.40 -1.80 170.20 1975 ---- ---- ---- ---- 167.00 -1.80 168.80 1980 ---- ---- ---- ---- 165.60 -1.80 167.40 1985 ---- ---- ---- ---- 164.20 -1.80 166.00 1990 ---- ---- ---- ---- 162.90 -1.80 164.70 1995 ---- ---- ---- ---- 161.60 -1.70 163.30 2000 ---- ---- ---- ---- 160.20 -1.80 162.00 2005 ---- ---- ---- ---- 158.90 -1.80 160.70 2010 ---- ---- ---- ---- 157.70 -1.80 159.50 2015 ---- ---- ---- ---- 156.40 -1.80 158.20 2020 ---- ---- ---- ---- 155.20 -1.80 157.00 2025 ---- ---- ---- ---- 153.90 -1.80 155.70 2030 ---- ---- ---- ---- 152.70 -1.80 154.50 2035 ---- ---- ---- ---- 151.50 -1.80 153.30 2040 ---- ---- ---- ---- 150.30 -1.80 152.10 2045 ---- ---- ---- ---- 149.20 -1.80 151.00 2050 ---- ---- ---- ---- 148.00 -1.80 149.80 2055 ---- ---- ---- ---- 146.90 -1.80 148.70 2060 ---- ---- ---- ---- 145.70 -1.90 147.60 2065 ---- ---- ---- ---- 144.60 -1.80 146.40 2070 ---- ---- ---- ---- 143.50 -1.80 145.30 2075 ---- ---- ---- ---- 142.40 -1.80 144.20 2080 ---- ---- ---- ---- 141.30 -1.80 143.10 2085 ---- ---- ---- ---- 140.20 -1.90 142.10 2090 ---- ---- ---- ---- 139.20 -1.80 141.00 2095 ---- ---- ---- ---- 138.10 -1.80 139.90 2100 ---- ---- ---- ---- 137.10 -1.80 138.90 2105 ---- ---- ---- ---- 136.00 -1.80 137.80 2110 ---- ---- ---- ---- 135.00 -1.80 136.80 2115 ---- ---- ---- ---- 134.00 -1.80 135.80 2120 ---- ---- ---- ---- 133.00 -1.80 134.80 2125 ---- ---- ---- ---- 132.00 -1.80 133.80 2130 ---- ---- ---- ---- 131.00 -1.80 132.80 2135 ---- ---- ---- ---- 130.00 -1.80 131.80 2140 ---- ---- ---- ---- 129.10 -1.80 130.90 2145 ---- ---- ---- ---- 128.10 -1.80 129.90 2150 ---- ---- ---- ---- 127.10 -1.80 128.90 2155 ---- ---- ---- ---- 126.20 -1.80 128.00 2160 ---- ---- ---- ---- 125.30 -1.80 127.10 2165 ---- ---- ---- ---- 124.30 -1.80 126.10 2170 ---- ---- ---- ---- 123.40 -1.80 125.20 2175 ---- ---- ---- ---- 122.50 -1.80 124.30 2180 ---- ---- ---- ---- 121.60 -1.80 123.40 2185 ---- ---- ---- ---- 120.70 -1.80 122.50 2190 ---- ---- ---- ---- 119.90 -1.70 121.60 2195 ---- ---- ---- ---- 119.00 -1.80 120.80 2200 ---- ---- ---- ---- 118.10 -1.80 119.90 2205 ---- ---- ---- ---- 117.30 -1.70 119.00 2210 ---- ---- ---- ---- 116.40 -1.80 118.20 2215 ---- ---- ---- ---- 115.60 -1.70 117.30 2220 ---- ---- ---- ---- 114.70 -1.80 116.50 2225 ---- ---- ---- ---- 113.90 -1.80 115.70 2230 ---- ---- ---- ---- 113.10 -1.80 114.90 2235 ---- ---- ---- ---- 112.30 -1.80 114.10 2240 ---- ---- ---- ---- 111.50 -1.80 113.30 2245 ---- ---- ---- ---- 110.70 -1.80 112.50 2250 ---- ---- ---- ---- 109.90 -1.80 111.70 2255 ---- ---- ---- ---- 109.10 -1.80 110.90 2260 ---- ---- ---- ---- 108.40 -1.70 110.10 2265 ---- ---- ---- ---- 107.60 -1.70 109.30 2270 ---- ---- ---- ---- 106.80 -1.80 108.60 2275 ---- ---- ---- ---- 106.10 -1.70 107.80 2280 ---- ---- ---- ---- 105.30 -1.80 107.10 2285 ---- ---- ---- ---- 104.60 -1.70 106.30 2290 ---- ---- ---- ---- 103.90 -1.70 105.60 2295 ---- ---- ---- ---- 103.20 -1.70 104.90 2300 ---- ---- ---- ---- 102.40 -1.80 104.20 2305 ---- ---- ---- ---- 101.70 -1.80 103.50 2310 ---- ---- ---- ---- 101.00 -1.80 102.80 2315 ---- ---- ---- ---- 100.30 -1.80 102.10 2320 ---- ---- ---- ---- 99.70 -1.70 101.40 2325 ---- ---- ---- ---- 99.00 -1.70 100.70 2330 ---- ---- ---- ---- 98.30 -1.70 100.00 2335 ---- ---- ---- ---- 97.60 -1.70 99.30 2340 ---- ---- ---- ---- 97.00 -1.70 98.70 2345 ---- ---- ---- ---- 96.30 -1.70 98.00 2350 ---- ---- ---- ---- 95.70 -1.70 97.40 2355 ---- ---- ---- ---- 95.00 -1.70 96.70 2360 ---- ---- ---- ---- 94.40 -1.70 96.10 2365 ---- ---- ---- ---- 93.80 -1.70 95.50 2370 ---- ---- ---- ---- 93.10 -1.70 94.80 2375 ---- ---- ---- ---- 92.50 -1.70 94.20 2380 ---- ---- ---- ---- 91.90 -1.70 93.60 2390 ---- ---- ---- ---- 90.70 -1.70 92.40 2400 ---- ---- ---- ---- 89.50 -1.70 91.20 2410 ---- ---- ---- ---- 88.40 -1.60 90.00 2420 ---- ---- ---- ---- 87.30 -1.60 88.90 2425 ---- ---- ---- ---- 86.70 -1.60 88.30 2430 ---- ---- ---- ---- 86.10 -1.70 87.80 2440 ---- ---- ---- ---- 85.10 -1.60 86.70 2450 ---- ---- ---- ---- 84.00 -1.60 85.60 2460 ---- ---- ---- ---- 83.00 -1.60 84.60 2470 ---- ---- ---- ---- 81.90 -1.60 83.50 2475 ---- ---- ---- ---- 81.40 -1.60 83.00 2500 ---- ---- ---- ---- 79.00 -1.60 80.60 2525 ---- ---- ---- ---- 76.70 -1.60 78.30 2550 ---- ---- ---- ---- 74.50 -1.60 76.10 2575 ---- ---- ---- ---- 72.40 -1.60 74.00 2600 ---- ---- ---- ---- 70.50 -1.50 72.00 2625 ---- ---- ---- ---- 68.60 -1.50 70.10 2650 ---- ---- ---- ---- 66.80 -1.50 68.30 950 ---- ---- ---- ---- 958.20 +.90 957.30 975 ---- ---- ---- ---- 933.20 +.90 932.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 904.40 +.90 903.50 1050 ---- ---- ---- ---- 879.40 +.90 878.50 1075 ---- ---- ---- ---- 854.40 +.90 853.50 1100 ---- ---- ---- ---- 829.40 +.90 828.50 1125 ---- ---- ---- ---- 804.60 +.80 803.80 1150 ---- ---- ---- ---- 780.00 +.60 779.40 1175 ---- ---- ---- ---- 755.70 +.50 755.20 1200 ---- ---- ---- ---- 731.70 +.40 731.30 1220 ---- ---- ---- ---- 712.70 +.30 712.40 1225 ---- ---- ---- ---- 708.00 +.30 707.70 1230 ---- ---- ---- ---- 703.30 +.30 703.00 1240 ---- ---- ---- ---- 693.90 +.20 693.70 1250 ---- ---- ---- ---- 684.60 +.30 684.30 1260 ---- ---- ---- ---- 675.20 +.10 675.10 1270 ---- ---- ---- ---- 666.00 +.20 665.80 1275 ---- ---- ---- ---- 661.30 +.10 661.20 1280 ---- ---- ---- ---- 656.70 +.10 656.60 1290 ---- ---- ---- ---- 647.50 UNCH 647.50 1300 ---- ---- ---- ---- 638.40 UNCH 638.40 1310 ---- ---- ---- ---- 629.30 UNCH 629.30 1315 ---- ---- ---- ---- 624.70 -.10 624.80 1320 ---- ---- ---- ---- 620.20 -.10 620.30 1325 ---- ---- ---- ---- 615.70 -.10 615.80 1330 ---- ---- ---- ---- 611.20 -.10 611.30 1335 ---- ---- ---- ---- 606.70 -.10 606.80 1340 ---- ---- ---- ---- 602.20 -.10 602.30 1345 ---- ---- ---- ---- 597.70 -.10 597.80 1350 ---- ---- ---- ---- 593.20 -.20 593.40 1355 ---- ---- ---- ---- 588.70 -.20 588.90 1360 ---- ---- ---- ---- 584.30 -.20 584.50 1365 ---- ---- ---- ---- 579.80 -.30 580.10 1370 ---- ---- ---- ---- 575.40 -.20 575.60 1375 ---- ---- ---- ---- 571.00 -.20 571.20 1380 ---- ---- ---- ---- 566.60 -.20 566.80 1385 ---- ---- ---- ---- 562.10 -.40 562.50 1390 ---- ---- ---- ---- 557.70 -.40 558.10 1395 ---- ---- ---- ---- 553.40 -.30 553.70 1400 ---- ---- ---- ---- 549.00 -.30 549.30 1405 ---- ---- ---- ---- 544.60 -.40 545.00 1410 ---- ---- ---- ---- 540.30 -.40 540.70 1415 ---- ---- ---- ---- 535.90 -.40 536.30 1420 ---- ---- ---- ---- 531.60 -.40 532.00 1425 ---- ---- ---- ---- 527.30 -.40 527.70 1430 ---- ---- ---- ---- 523.00 -.40 523.40 1435 ---- ---- ---- ---- 518.70 -.50 519.20 1440 ---- ---- ---- ---- 514.40 -.50 514.90 1445 ---- ---- ---- ---- 510.10 -.60 510.70 1450 ---- ---- ---- ---- 505.90 -.50 506.40 1455 ---- ---- ---- ---- 501.70 -.50 502.20 1460 ---- ---- ---- ---- 497.50 -.50 498.00 1465 ---- ---- ---- ---- 493.30 -.60 493.90 1470 ---- ---- ---- ---- 489.10 -.60 489.70 1475 ---- ---- ---- ---- 484.90 -.70 485.60 1480 ---- ---- ---- ---- 480.80 -.60 481.40 1485 ---- ---- ---- ---- 476.70 -.60 477.30 1490 ---- ---- ---- ---- 472.60 -.70 473.30 1495 ---- ---- ---- ---- 468.50 -.70 469.20 1500 ---- ---- ---- ---- 464.40 -.80 465.20 1505 ---- ---- ---- ---- 460.40 -.70 461.10 1510 ---- ---- ---- ---- 456.40 -.70 457.10 1515 ---- ---- ---- ---- 452.40 -.80 453.20 1520 ---- ---- ---- ---- 448.40 -.80 449.20 1525 ---- ---- ---- ---- 444.40 -.90 445.30 1530 ---- ---- ---- ---- 440.50 -.90 441.40 1535 ---- ---- ---- ---- 436.60 -.90 437.50 1540 ---- ---- ---- ---- 432.70 -.90 433.60 1545 ---- ---- ---- ---- 428.90 -.90 429.80 1550 ---- ---- ---- ---- 425.00 -.90 425.90 1555 ---- ---- ---- ---- 421.20 -.90 422.10 1560 ---- ---- ---- ---- 417.40 -1.00 418.40 1565 ---- ---- ---- ---- 413.60 -1.00 414.60 1570 ---- ---- ---- ---- 409.90 -1.00 410.90 1575 ---- ---- ---- ---- 406.20 -1.00 407.20 1580 ---- ---- ---- ---- 402.50 -1.00 403.50 1585 ---- ---- ---- ---- 398.80 -1.10 399.90 1590 ---- ---- ---- ---- 395.20 -1.00 396.20 1595 ---- ---- ---- ---- 391.50 -1.10 392.60 1600 ---- ---- ---- ---- 387.90 -1.10 389.00 1605 ---- ---- ---- ---- 384.40 -1.10 385.50 1610 ---- ---- ---- ---- 380.80 -1.20 382.00 1615 ---- ---- ---- ---- 377.30 -1.20 378.50 1620 ---- ---- ---- ---- 373.80 -1.20 375.00 1625 ---- ---- ---- ---- 370.30 -1.20 371.50 1630 ---- ---- ---- ---- 366.90 -1.20 368.10 1635 ---- ---- ---- ---- 363.50 -1.20 364.70 1640 ---- ---- ---- ---- 360.10 -1.20 361.30 1645 ---- ---- ---- ---- 356.70 -1.30 358.00 1650 ---- ---- ---- ---- 353.40 -1.30 354.70 1655 ---- ---- ---- ---- 350.10 -1.30 351.40 1660 ---- ---- ---- ---- 346.80 -1.30 348.10 1665 ---- ---- ---- ---- 343.50 -1.40 344.90 1670 ---- ---- ---- ---- 340.30 -1.30 341.60 1675 ---- ---- ---- ---- 337.10 -1.30 338.40 1680 ---- ---- ---- ---- 333.90 -1.40 335.30 1685 ---- ---- ---- ---- 330.70 -1.50 332.20 1690 ---- ---- ---- ---- 327.60 -1.40 329.00 1695 ---- ---- ---- ---- 324.50 -1.50 326.00 1700 ---- ---- ---- ---- 321.50 -1.40 322.90 1705 ---- ---- ---- ---- 318.40 -1.50 319.90 1710 ---- ---- ---- ---- 315.40 -1.50 316.90 1715 ---- ---- ---- ---- 312.40 -1.50 313.90 1720 ---- ---- ---- ---- 309.50 -1.50 311.00 1725 ---- ---- ---- ---- 306.50 -1.60 308.10 1730 ---- ---- ---- ---- 303.70 -1.50 305.20 1735 ---- ---- ---- ---- 300.80 -1.60 302.40 1740 ---- ---- ---- ---- 298.00 -1.50 299.50 1745 ---- ---- ---- ---- 295.20 -1.60 296.80 1750 ---- ---- ---- ---- 292.40 -1.60 294.00 1755 ---- ---- ---- ---- 289.70 -1.60 291.30 1760 ---- ---- ---- ---- 287.00 -1.60 288.60 1765 ---- ---- ---- ---- 284.30 -1.60 285.90 1770 ---- ---- ---- ---- 281.70 -1.60 283.30 1775 ---- ---- ---- ---- 279.10 -1.60 280.70 1780 ---- ---- ---- ---- 276.50 -1.70 278.20 1785 ---- ---- ---- ---- 273.90 -1.70 275.60 1790 ---- ---- ---- ---- 271.40 -1.80 273.20 1795 ---- ---- ---- ---- 269.00 -1.70 270.70 1800 ---- ---- ---- ---- 266.60 -1.70 268.30 1805 ---- ---- ---- ---- 264.20 -1.70 265.90 1810 ---- ---- ---- ---- 261.80 -1.80 263.60 1815 ---- ---- ---- ---- 259.50 -1.80 261.30 1820 ---- ---- ---- ---- 257.20 -1.80 259.00 1825 ---- ---- ---- ---- 255.00 -1.70 256.70 1830 ---- ---- ---- ---- 252.70 -1.80 254.50 1835 ---- ---- ---- ---- 250.60 -1.80 252.40 1840 ---- ---- ---- ---- 248.40 -1.90 250.30 1845 ---- ---- ---- ---- 246.30 -1.90 248.20 1850 ---- ---- ---- ---- 244.30 -1.80 246.10 1855 ---- ---- ---- ---- 242.20 -1.90 244.10 1860 ---- ---- ---- ---- 240.30 -1.80 242.10 1865 ---- ---- ---- ---- 238.30 -1.90 240.20 1870 ---- ---- ---- ---- 236.40 -1.80 238.20 1875 ---- ---- ---- ---- 234.50 -1.90 236.40 1880 ---- ---- ---- ---- 232.60 -1.90 234.50 1885 ---- ---- ---- ---- 230.80 -1.90 232.70 1890 ---- ---- ---- ---- 228.90 -1.90 230.80 1895 ---- ---- ---- ---- 227.10 -2.00 229.10 1900 ---- ---- ---- ---- 225.40 -1.90 227.30 1905 ---- ---- ---- ---- 223.60 -1.90 225.50 1910 ---- ---- ---- ---- 221.90 -1.90 223.80 1915 ---- ---- ---- ---- 220.20 -1.90 222.10 1920 ---- ---- ---- ---- 218.50 -1.90 220.40 1925 ---- ---- ---- ---- 216.80 -1.90 218.70 1930 ---- ---- ---- ---- 215.10 -2.00 217.10 1935 ---- ---- ---- ---- 213.50 -1.90 215.40 1940 ---- ---- ---- ---- 211.80 -2.00 213.80 1945 ---- ---- ---- ---- 210.20 -2.00 212.20 1950 ---- ---- ---- ---- 208.60 -2.00 210.60 1955 ---- ---- ---- ---- 207.00 -2.00 209.00 1960 ---- ---- ---- ---- 205.40 -2.00 207.40 1965 ---- ---- ---- ---- 203.90 -2.00 205.90 1970 ---- ---- ---- ---- 202.30 -2.00 204.30 1975 ---- ---- ---- ---- 200.80 -2.00 202.80 1980 ---- ---- ---- ---- 199.40 -2.00 201.40 1985 ---- ---- ---- ---- 197.90 -2.00 199.90 1990 ---- ---- ---- ---- 196.50 -2.00 198.50 1995 ---- ---- ---- ---- 195.00 -2.00 197.00 2000 ---- ---- ---- ---- 193.60 -2.10 195.70 2005 ---- ---- ---- ---- 192.30 -2.00 194.30 2010 ---- ---- ---- ---- 190.90 -2.00 192.90 2015 ---- ---- ---- ---- 189.60 -2.00 191.60 2020 ---- ---- ---- ---- 188.20 -2.10 190.30 2025 ---- ---- ---- ---- 186.90 -2.10 189.00 2030 ---- ---- ---- ---- 185.60 -2.10 187.70 2035 ---- ---- ---- ---- 184.40 -2.00 186.40 2040 ---- ---- ---- ---- 183.10 -2.10 185.20 2045 ---- ---- ---- ---- 181.90 -2.00 183.90 2050 ---- ---- ---- ---- 180.70 -2.00 182.70 2055 ---- ---- ---- ---- 179.50 -2.00 181.50 2060 ---- ---- ---- ---- 178.30 -2.00 180.30 2065 ---- ---- ---- ---- 177.10 -2.10 179.20 2070 ---- ---- ---- ---- 176.00 -2.00 178.00 2075 ---- ---- ---- ---- 174.80 -2.10 176.90 2080 ---- ---- ---- ---- 173.70 -2.00 175.70 2085 ---- ---- ---- ---- 172.60 -2.00 174.60 2090 ---- ---- ---- ---- 171.40 -2.10 173.50 2095 ---- ---- ---- ---- 170.40 -2.00 172.40 2100 ---- ---- ---- ---- 169.30 -2.00 171.30 2105 ---- ---- ---- ---- 168.20 -2.00 170.20 2110 ---- ---- ---- ---- 167.10 -2.10 169.20 2115 ---- ---- ---- ---- 166.10 -2.00 168.10 2120 ---- ---- ---- ---- 165.10 -2.00 167.10 2125 ---- ---- ---- ---- 164.00 -2.10 166.10 2130 ---- ---- ---- ---- 163.00 -2.10 165.10 2135 ---- ---- ---- ---- 162.00 -2.10 164.10 2140 ---- ---- ---- ---- 161.00 -2.10 163.10 2145 ---- ---- ---- ---- 160.00 -2.10 162.10 2150 ---- ---- ---- ---- 159.10 -2.00 161.10 2155 ---- ---- ---- ---- 158.10 -2.10 160.20 2160 ---- ---- ---- ---- 157.20 -2.00 159.20 2165 ---- ---- ---- ---- 156.20 -2.10 158.30 2170 ---- ---- ---- ---- 155.30 -2.10 157.40 2175 ---- ---- ---- ---- 154.40 -2.00 156.40 2180 ---- ---- ---- ---- 153.50 -2.00 155.50 2185 ---- ---- ---- ---- 152.60 -2.00 154.60 2190 ---- ---- ---- ---- 151.70 -2.10 153.80 2195 ---- ---- ---- ---- 150.80 -2.10 152.90 2200 ---- ---- ---- ---- 150.00 -2.00 152.00 2205 ---- ---- ---- ---- 149.10 -2.10 151.20 2210 ---- ---- ---- ---- 148.30 -2.00 150.30 2215 ---- ---- ---- ---- 147.40 -2.10 149.50 2220 ---- ---- ---- ---- 146.60 -2.00 148.60 2225 ---- ---- ---- ---- 145.80 -2.00 147.80 2230 ---- ---- ---- ---- 145.00 -2.00 147.00 2235 ---- ---- ---- ---- 144.20 -2.00 146.20 2240 ---- ---- ---- ---- 143.40 -2.00 145.40 2245 ---- ---- ---- ---- 142.60 -2.00 144.60 2250 ---- ---- ---- ---- 141.80 -2.00 143.80 2255 ---- ---- ---- ---- 141.00 -2.10 143.10 2260 ---- ---- ---- ---- 140.30 -2.00 142.30 2265 ---- ---- ---- ---- 139.50 -2.10 141.60 2270 ---- ---- ---- ---- 138.80 -2.00 140.80 2275 ---- ---- ---- ---- 138.10 -2.00 140.10 2280 ---- ---- ---- ---- 137.30 -2.10 139.40 2285 ---- ---- ---- ---- 136.60 -2.00 138.60 2290 ---- ---- ---- ---- 135.90 -2.00 137.90 2295 ---- ---- ---- ---- 135.20 -2.00 137.20 2300 ---- ---- ---- ---- 134.50 -2.00 136.50 2305 ---- ---- ---- ---- 133.80 -2.00 135.80 2310 ---- ---- ---- ---- 133.10 -2.00 135.10 2315 ---- ---- ---- ---- 132.50 -2.00 134.50 2320 ---- ---- ---- ---- 131.80 -2.00 133.80 2325 ---- ---- ---- ---- 131.10 -2.00 133.10 2330 ---- ---- ---- ---- 130.50 -2.00 132.50 2335 ---- ---- ---- ---- 129.80 -2.00 131.80 2340 ---- ---- ---- ---- 129.20 -2.00 131.20 2345 ---- ---- ---- ---- 128.60 -2.00 130.60 2350 ---- ---- ---- ---- 128.00 -1.90 129.90 2355 ---- ---- ---- ---- 127.30 -2.00 129.30 2360 ---- ---- ---- ---- 126.70 -2.00 128.70 2365 ---- ---- ---- ---- 126.10 -2.00 128.10 2370 ---- ---- ---- ---- 125.50 -2.00 127.50 2375 ---- ---- ---- ---- 124.90 -2.00 126.90 2380 ---- ---- ---- ---- 124.40 -1.90 126.30 2390 ---- ---- ---- ---- 123.20 -2.00 125.20 2400 ---- ---- ---- ---- 122.10 -1.90 124.00 2410 ---- ---- ---- ---- 121.00 -1.90 122.90 2420 ---- ---- ---- ---- 119.90 -2.00 121.90 2425 ---- ---- ---- ---- 119.40 -1.90 121.30 2430 ---- ---- ---- ---- 118.80 -2.00 120.80 2440 ---- ---- ---- ---- 117.80 -2.00 119.80 2450 ---- ---- ---- ---- 116.80 -1.90 118.70 2460 ---- ---- ---- ---- 115.80 -1.90 117.70 2470 ---- ---- ---- ---- 114.80 -2.00 116.80 2475 ---- ---- ---- ---- 114.40 -1.90 116.30 2480 ---- ---- ---- ---- 113.90 -1.90 115.80 2500 ---- ---- ---- ---- 112.10 -1.90 114.00 2525 ---- ---- ---- ---- 109.90 -1.90 111.80 2550 ---- ---- ---- ---- 107.80 -1.90 109.70 2575 ---- ---- ---- ---- 105.80 -1.90 107.70 2600 ---- ---- ---- ---- 104.00 -1.80 105.80 2625 ---- ---- ---- ---- 102.20 -1.80 104.00 2650 ---- ---- ---- ---- 100.50 -1.80 102.30 2675 ---- ---- ---- ---- 98.90 -1.80 100.70 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 876.10 +.80 875.30 1100 ---- ---- ---- ---- 851.50 +.60 850.90 1125 ---- ---- ---- ---- 827.30 +.50 826.80 1150 ---- ---- ---- ---- 803.30 +.40 802.90 1175 ---- ---- ---- ---- 779.70 +.30 779.40 1200 ---- ---- ---- ---- 756.30 +.20 756.10 1225 ---- ---- ---- ---- 733.10 +.10 733.00 1250 ---- ---- ---- ---- 710.20 UNCH 710.20 1270 ---- ---- ---- ---- 692.10 -.10 692.20 1275 ---- ---- ---- ---- 687.60 -.10 687.70 1280 ---- ---- ---- ---- 683.10 -.10 683.20 1290 ---- ---- ---- ---- 674.10 -.20 674.30 1300 ---- ---- ---- ---- 665.10 -.30 665.40 1310 ---- ---- ---- ---- 656.20 -.30 656.50 1320 ---- ---- ---- ---- 647.40 -.30 647.70 1325 ---- ---- ---- ---- 643.00 -.30 643.30 1330 ---- ---- ---- ---- 638.60 -.30 638.90 1340 ---- ---- ---- ---- 629.80 -.30 630.10 1350 ---- ---- ---- ---- 621.00 -.40 621.40 1360 ---- ---- ---- ---- 612.30 -.40 612.70 1370 ---- ---- ---- ---- 603.60 -.50 604.10 1375 ---- ---- ---- ---- 599.30 -.50 599.80 1380 ---- ---- ---- ---- 595.00 -.50 595.50 1385 ---- ---- ---- ---- 590.70 -.50 591.20 1390 ---- ---- ---- ---- 586.40 -.50 586.90 1395 ---- ---- ---- ---- 582.10 -.60 582.70 1400 ---- ---- ---- ---- 577.80 -.60 578.40 1405 ---- ---- ---- ---- 573.50 -.60 574.10 1410 ---- ---- ---- ---- 569.30 -.60 569.90 1415 ---- ---- ---- ---- 565.00 -.70 565.70 1420 ---- ---- ---- ---- 560.80 -.60 561.40 1425 ---- ---- ---- ---- 556.50 -.70 557.20 1430 ---- ---- ---- ---- 552.30 -.70 553.00 1435 ---- ---- ---- ---- 548.10 -.70 548.80 1440 ---- ---- ---- ---- 543.90 -.80 544.70 1445 ---- ---- ---- ---- 539.70 -.80 540.50 1450 ---- ---- ---- ---- 535.50 -.80 536.30 1455 ---- ---- ---- ---- 531.40 -.80 532.20 1460 ---- ---- ---- ---- 527.20 -.90 528.10 1465 ---- ---- ---- ---- 523.10 -.80 523.90 1470 ---- ---- ---- ---- 519.00 -.80 519.80 1475 ---- ---- ---- ---- 514.90 -.90 515.80 1480 ---- ---- ---- ---- 510.80 -.90 511.70 1485 ---- ---- ---- ---- 506.70 -.90 507.60 1490 ---- ---- ---- ---- 502.70 -.90 503.60 1495 ---- ---- ---- ---- 498.70 -.90 499.60 1500 ---- ---- ---- ---- 494.60 -1.00 495.60 1505 ---- ---- ---- ---- 490.60 -1.00 491.60 1510 ---- ---- ---- ---- 486.70 -1.00 487.70 1515 ---- ---- ---- ---- 482.70 -1.00 483.70 1520 ---- ---- ---- ---- 478.80 -1.00 479.80 1525 ---- ---- ---- ---- 474.80 -1.10 475.90 1530 ---- ---- ---- ---- 471.00 -1.00 472.00 1535 ---- ---- ---- ---- 467.10 -1.10 468.20 1540 ---- ---- ---- ---- 463.20 -1.10 464.30 1545 ---- ---- ---- ---- 459.40 -1.10 460.50 1550 ---- ---- ---- ---- 455.60 -1.10 456.70 1555 ---- ---- ---- ---- 451.80 -1.10 452.90 1560 ---- ---- ---- ---- 448.00 -1.20 449.20 1565 ---- ---- ---- ---- 444.30 -1.10 445.40 1570 ---- ---- ---- ---- 440.50 -1.20 441.70 1575 ---- ---- ---- ---- 436.80 -1.30 438.10 1580 ---- ---- ---- ---- 433.10 -1.30 434.40 1585 ---- ---- ---- ---- 429.50 -1.30 430.80 1590 ---- ---- ---- ---- 425.90 -1.20 427.10 1595 ---- ---- ---- ---- 422.20 -1.30 423.50 1600 ---- ---- ---- ---- 418.70 -1.30 420.00 1605 ---- ---- ---- ---- 415.10 -1.30 416.40 1610 ---- ---- ---- ---- 411.60 -1.30 412.90 1615 ---- ---- ---- ---- 408.10 -1.30 409.40 1620 ---- ---- ---- ---- 404.60 -1.40 406.00 1625 ---- ---- ---- ---- 401.10 -1.40 402.50 1630 ---- ---- ---- ---- 397.70 -1.40 399.10 1635 ---- ---- ---- ---- 394.30 -1.40 395.70 1640 ---- ---- ---- ---- 390.90 -1.40 392.30 1645 ---- ---- ---- ---- 387.50 -1.50 389.00 1650 ---- ---- ---- ---- 384.20 -1.50 385.70 1655 ---- ---- ---- ---- 380.90 -1.50 382.40 1660 ---- ---- ---- ---- 377.60 -1.50 379.10 1665 ---- ---- ---- ---- 374.40 -1.50 375.90 1670 ---- ---- ---- ---- 371.10 -1.60 372.70 1675 ---- ---- ---- ---- 367.90 -1.60 369.50 1680 ---- ---- ---- ---- 364.80 -1.60 366.40 1685 ---- ---- ---- ---- 361.60 -1.60 363.20 1690 ---- ---- ---- ---- 358.50 -1.60 360.10 1695 ---- ---- ---- ---- 355.40 -1.70 357.10 1700 ---- ---- ---- ---- 352.40 -1.60 354.00 1705 ---- ---- ---- ---- 349.30 -1.70 351.00 1710 ---- ---- ---- ---- 346.30 -1.70 348.00 1715 ---- ---- ---- ---- 343.40 -1.70 345.10 1720 ---- ---- ---- ---- 340.40 -1.70 342.10 1725 ---- ---- ---- ---- 337.50 -1.80 339.30 1730 ---- ---- ---- ---- 334.60 -1.80 336.40 1735 ---- ---- ---- ---- 331.80 -1.70 333.50 1740 ---- ---- ---- ---- 329.00 -1.70 330.70 1745 ---- ---- ---- ---- 326.20 -1.80 328.00 1750 ---- ---- ---- ---- 323.40 -1.80 325.20 1755 ---- ---- ---- ---- 320.70 -1.80 322.50 1760 ---- ---- ---- ---- 318.00 -1.80 319.80 1765 ---- ---- ---- ---- 315.30 -1.80 317.10 1770 ---- ---- ---- ---- 312.60 -1.90 314.50 1775 ---- ---- ---- ---- 310.00 -1.90 311.90 1780 ---- ---- ---- ---- 307.40 -1.90 309.30 1785 ---- ---- ---- ---- 304.90 -1.90 306.80 1790 ---- ---- ---- ---- 302.30 -1.90 304.20 1795 ---- ---- ---- ---- 299.80 -2.00 301.80 1800 ---- ---- ---- ---- 297.40 -1.90 299.30 1805 ---- ---- ---- ---- 294.90 -2.00 296.90 1810 ---- ---- ---- ---- 292.50 -2.00 294.50 1815 ---- ---- ---- ---- 290.10 -2.00 292.10 1820 ---- ---- ---- ---- 287.80 -2.00 289.80 1825 ---- ---- ---- ---- 285.50 -1.90 287.40 1830 ---- ---- ---- ---- 283.20 -2.00 285.20 1835 ---- ---- ---- ---- 280.90 -2.00 282.90 1840 ---- ---- ---- ---- 278.70 -2.00 280.70 1845 ---- ---- ---- ---- 276.50 -2.00 278.50 1850 ---- ---- ---- ---- 274.30 -2.00 276.30 1855 ---- ---- ---- ---- 272.10 -2.10 274.20 1860 ---- ---- ---- ---- 270.00 -2.00 272.00 1865 ---- ---- ---- ---- 267.90 -2.10 270.00 1870 ---- ---- ---- ---- 265.80 -2.10 267.90 1875 ---- ---- ---- ---- 263.80 -2.10 265.90 1880 ---- ---- ---- ---- 261.80 -2.10 263.90 1885 ---- ---- ---- ---- 259.80 -2.10 261.90 1890 ---- ---- ---- ---- 257.90 -2.00 259.90 1895 ---- ---- ---- ---- 255.90 -2.10 258.00 1900 ---- ---- ---- ---- 254.00 -2.10 256.10 1905 ---- ---- ---- ---- 252.20 -2.10 254.30 1910 ---- ---- ---- ---- 250.30 -2.10 252.40 1915 ---- ---- ---- ---- 248.50 -2.10 250.60 1920 ---- ---- ---- ---- 246.70 -2.10 248.80 1925 ---- ---- ---- ---- 244.90 -2.20 247.10 1930 ---- ---- ---- ---- 243.20 -2.10 245.30 1935 ---- ---- ---- ---- 241.50 -2.10 243.60 1940 ---- ---- ---- ---- 239.80 -2.20 242.00 1945 ---- ---- ---- ---- 238.10 -2.20 240.30 1950 ---- ---- ---- ---- 236.50 -2.20 238.70 1955 ---- ---- ---- ---- 234.90 -2.20 237.10 1960 ---- ---- ---- ---- 233.30 -2.20 235.50 1965 ---- ---- ---- ---- 231.70 -2.20 233.90 1970 ---- ---- ---- ---- 230.20 -2.20 232.40 1975 ---- ---- ---- ---- 228.70 -2.20 230.90 1980 ---- ---- ---- ---- 227.20 -2.20 229.40 1985 ---- ---- ---- ---- 225.70 -2.20 227.90 1990 ---- ---- ---- ---- 224.30 -2.20 226.50 1995 ---- ---- ---- ---- 222.80 -2.30 225.10 2000 ---- ---- ---- ---- 221.40 -2.30 223.70 2005 ---- ---- ---- ---- 220.00 -2.30 222.30 2010 ---- ---- ---- ---- 218.70 -2.20 220.90 2015 ---- ---- ---- ---- 217.30 -2.20 219.50 2020 ---- ---- ---- ---- 216.00 -2.20 218.20 2025 ---- ---- ---- ---- 214.70 -2.20 216.90 2030 ---- ---- ---- ---- 213.40 -2.20 215.60 2035 ---- ---- ---- ---- 212.10 -2.20 214.30 2040 ---- ---- ---- ---- 210.80 -2.30 213.10 2045 ---- ---- ---- ---- 209.60 -2.20 211.80 2050 ---- ---- ---- ---- 208.30 -2.30 210.60 2055 ---- ---- ---- ---- 207.10 -2.30 209.40 2060 ---- ---- ---- ---- 205.90 -2.30 208.20 2065 ---- ---- ---- ---- 204.70 -2.30 207.00 2070 ---- ---- ---- ---- 203.60 -2.20 205.80 2075 ---- ---- ---- ---- 202.40 -2.30 204.70 2080 ---- ---- ---- ---- 201.30 -2.20 203.50 2085 ---- ---- ---- ---- 200.10 -2.30 202.40 2090 ---- ---- ---- ---- 199.00 -2.30 201.30 2095 ---- ---- ---- ---- 197.90 -2.30 200.20 2100 ---- ---- ---- ---- 196.80 -2.30 199.10 2105 ---- ---- ---- ---- 195.80 -2.20 198.00 2110 ---- ---- ---- ---- 194.70 -2.30 197.00 2115 ---- ---- ---- ---- 193.60 -2.30 195.90 2120 ---- ---- ---- ---- 192.60 -2.30 194.90 2125 ---- ---- ---- ---- 191.60 -2.20 193.80 2130 ---- ---- ---- ---- 190.60 -2.20 192.80 2135 ---- ---- ---- ---- 189.60 -2.20 191.80 2140 ---- ---- ---- ---- 188.60 -2.20 190.80 2145 ---- ---- ---- ---- 187.60 -2.30 189.90 2150 ---- ---- ---- ---- 186.60 -2.30 188.90 2155 ---- ---- ---- ---- 185.60 -2.30 187.90 2160 ---- ---- ---- ---- 184.70 -2.30 187.00 2165 ---- ---- ---- ---- 183.80 -2.20 186.00 2170 ---- ---- ---- ---- 182.80 -2.30 185.10 2175 ---- ---- ---- ---- 181.90 -2.30 184.20 2180 ---- ---- ---- ---- 181.00 -2.30 183.30 2185 ---- ---- ---- ---- 180.10 -2.30 182.40 2190 ---- ---- ---- ---- 179.20 -2.30 181.50 2195 ---- ---- ---- ---- 178.30 -2.30 180.60 2200 ---- ---- ---- ---- 177.50 -2.30 179.80 2205 ---- ---- ---- ---- 176.60 -2.30 178.90 2210 ---- ---- ---- ---- 175.80 -2.30 178.10 2215 ---- ---- ---- ---- 174.90 -2.30 177.20 2220 ---- ---- ---- ---- 174.10 -2.30 176.40 2225 ---- ---- ---- ---- 173.30 -2.30 175.60 2230 ---- ---- ---- ---- 172.50 -2.30 174.80 2235 ---- ---- ---- ---- 171.70 -2.30 174.00 2240 ---- ---- ---- ---- 170.90 -2.30 173.20 2245 ---- ---- ---- ---- 170.10 -2.30 172.40 2250 ---- ---- ---- ---- 169.30 -2.30 171.60 2255 ---- ---- ---- ---- 168.60 -2.20 170.80 2260 ---- ---- ---- ---- 167.80 -2.30 170.10 2265 ---- ---- ---- ---- 167.10 -2.20 169.30 2270 ---- ---- ---- ---- 166.30 -2.30 168.60 2275 ---- ---- ---- ---- 165.60 -2.30 167.90 2280 ---- ---- ---- ---- 164.90 -2.20 167.10 2285 ---- ---- ---- ---- 164.20 -2.20 166.40 2290 ---- ---- ---- ---- 163.50 -2.20 165.70 2295 ---- ---- ---- ---- 162.80 -2.20 165.00 2300 ---- ---- ---- ---- 162.10 -2.20 164.30 2305 ---- ---- ---- ---- 161.40 -2.20 163.60 2310 ---- ---- ---- ---- 160.70 -2.30 163.00 2315 ---- ---- ---- ---- 160.00 -2.30 162.30 2320 ---- ---- ---- ---- 159.40 -2.20 161.60 2325 ---- ---- ---- ---- 158.70 -2.30 161.00 2330 ---- ---- ---- ---- 158.10 -2.20 160.30 2335 ---- ---- ---- ---- 157.40 -2.30 159.70 2340 ---- ---- ---- ---- 156.80 -2.30 159.10 2345 ---- ---- ---- ---- 156.20 -2.20 158.40 2350 ---- ---- ---- ---- 155.60 -2.20 157.80 2355 ---- ---- ---- ---- 155.00 -2.20 157.20 2360 ---- ---- ---- ---- 154.40 -2.20 156.60 2365 ---- ---- ---- ---- 153.80 -2.20 156.00 2370 ---- ---- ---- ---- 153.20 -2.20 155.40 2375 ---- ---- ---- ---- 152.60 -2.20 154.80 2380 ---- ---- ---- ---- 152.00 -2.30 154.30 2385 ---- ---- ---- ---- 151.50 -2.20 153.70 2390 ---- ---- ---- ---- 150.90 -2.20 153.10 2400 ---- ---- ---- ---- 149.80 -2.20 152.00 2410 ---- ---- ---- ---- 148.70 -2.20 150.90 2420 ---- ---- ---- ---- 147.60 -2.30 149.90 2425 ---- ---- ---- ---- 147.10 -2.20 149.30 2430 ---- ---- ---- ---- 146.60 -2.20 148.80 2440 ---- ---- ---- ---- 145.60 -2.20 147.80 2450 ---- ---- ---- ---- 144.60 -2.20 146.80 2460 ---- ---- ---- ---- 143.60 -2.30 145.90 2470 ---- ---- ---- ---- 142.70 -2.20 144.90 2475 ---- ---- ---- ---- 142.20 -2.20 144.40 2480 ---- ---- ---- ---- 141.80 -2.20 144.00 2500 ---- ---- ---- ---- 140.00 -2.20 142.20 2525 ---- ---- ---- ---- 137.90 -2.10 140.00 2550 ---- ---- ---- ---- 135.80 -2.20 138.00 2575 ---- ---- ---- ---- 133.90 -2.20 136.10 2600 ---- ---- ---- ---- 132.10 -2.20 134.30 2625 ---- ---- ---- ---- 130.40 -2.20 132.60 2650 ---- ---- ---- ---- 128.80 -2.20 131.00 2675 ---- ---- ---- ---- 127.30 -2.10 129.40 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 656.50 -.50 657.00 1350 ---- ---- ---- ---- 635.90 -.60 636.50 1375 ---- ---- ---- ---- 615.70 -.70 616.40 1400 ---- ---- ---- ---- 595.80 -.80 596.60 1425 ---- ---- ---- ---- 576.30 -.90 577.20 1450 ---- ---- ---- ---- 557.20 -1.00 558.20 1475 ---- ---- ---- ---- 538.40 -1.10 539.50 1500 ---- ---- ---- ---- 519.90 -1.30 521.20 1520 ---- ---- ---- ---- 505.40 -1.30 506.70 1525 ---- ---- ---- ---- 501.80 -1.40 503.20 1530 ---- ---- ---- ---- 498.30 -1.30 499.60 1540 ---- ---- ---- ---- 491.10 -1.40 492.50 1550 ---- ---- ---- ---- 484.10 -1.40 485.50 1560 ---- ---- ---- ---- 477.10 -1.40 478.50 1570 ---- ---- ---- ---- 470.10 -1.50 471.60 1575 ---- ---- ---- ---- 466.70 -1.50 468.20 1580 ---- ---- ---- ---- 463.20 -1.50 464.70 1590 ---- ---- ---- ---- 456.40 -1.50 457.90 1600 ---- ---- ---- ---- 449.60 -1.60 451.20 1610 ---- ---- ---- ---- 442.90 -1.60 444.50 1615 ---- ---- ---- ---- 439.50 -1.70 441.20 1620 ---- ---- ---- ---- 436.20 -1.60 437.80 1625 ---- ---- ---- ---- 432.90 -1.60 434.50 1630 ---- ---- ---- ---- 429.60 -1.70 431.30 1635 ---- ---- ---- ---- 426.30 -1.70 428.00 1640 ---- ---- ---- ---- 423.00 -1.70 424.70 1645 ---- ---- ---- ---- 419.80 -1.70 421.50 1650 ---- ---- ---- ---- 416.50 -1.70 418.20 1655 ---- ---- ---- ---- 413.30 -1.70 415.00 1660 ---- ---- ---- ---- 410.10 -1.70 411.80 1665 ---- ---- ---- ---- 406.80 -1.80 408.60 1670 ---- ---- ---- ---- 403.60 -1.80 405.40 1675 ---- ---- ---- ---- 400.50 -1.80 402.30 1680 ---- ---- ---- ---- 397.30 -1.80 399.10 1685 ---- ---- ---- ---- 394.10 -1.90 396.00 1690 ---- ---- ---- ---- 391.00 -1.80 392.80 1695 ---- ---- ---- ---- 387.90 -1.80 389.70 1700 ---- ---- ---- ---- 384.80 -1.80 386.60 1705 ---- ---- ---- ---- 381.70 -1.80 383.50 1710 ---- ---- ---- ---- 378.60 -1.90 380.50 1715 ---- ---- ---- ---- 375.50 -1.90 377.40 1720 ---- ---- ---- ---- 372.40 -1.90 374.30 1725 ---- ---- ---- ---- 369.40 -1.90 371.30 1730 ---- ---- ---- ---- 366.40 -1.90 368.30 1735 ---- ---- ---- ---- 363.30 -2.00 365.30 1740 ---- ---- ---- ---- 360.30 -2.00 362.30 1745 ---- ---- ---- ---- 357.40 -1.90 359.30 1750 ---- ---- ---- ---- 354.40 -2.00 356.40 1755 ---- ---- ---- ---- 351.40 -2.10 353.50 1760 ---- ---- ---- ---- 348.50 -2.00 350.50 1765 ---- ---- ---- ---- 345.60 -2.00 347.60 1770 ---- ---- ---- ---- 342.70 -2.10 344.80 1775 ---- ---- ---- ---- 339.90 -2.00 341.90 1780 ---- ---- ---- ---- 337.00 -2.10 339.10 1785 ---- ---- ---- ---- 334.20 -2.10 336.30 1790 ---- ---- ---- ---- 331.40 -2.10 333.50 1795 ---- ---- ---- ---- 328.60 -2.10 330.70 1800 ---- ---- ---- ---- 325.80 -2.20 328.00 1805 ---- ---- ---- ---- 323.10 -2.10 325.20 1810 ---- ---- ---- ---- 320.40 -2.10 322.50 1815 ---- ---- ---- ---- 317.70 -2.20 319.90 1820 ---- ---- ---- ---- 315.10 -2.10 317.20 1825 ---- ---- ---- ---- 312.50 -2.10 314.60 1830 ---- ---- ---- ---- 309.90 -2.10 312.00 1835 ---- ---- ---- ---- 307.30 -2.20 309.50 1840 ---- ---- ---- ---- 304.80 -2.10 306.90 1845 ---- ---- ---- ---- 302.20 -2.20 304.40 1850 ---- ---- ---- ---- 299.80 -2.20 302.00 1855 ---- ---- ---- ---- 297.30 -2.20 299.50 1860 ---- ---- ---- ---- 294.90 -2.20 297.10 1865 ---- ---- ---- ---- 292.50 -2.30 294.80 1870 ---- ---- ---- ---- 290.20 -2.20 292.40 1875 ---- ---- ---- ---- 287.90 -2.20 290.10 1880 ---- ---- ---- ---- 285.60 -2.20 287.80 1885 ---- ---- ---- ---- 283.30 -2.30 285.60 1890 ---- ---- ---- ---- 281.10 -2.30 283.40 1895 ---- ---- ---- ---- 279.00 -2.30 281.30 1900 ---- ---- ---- ---- 276.80 -2.30 279.10 1905 ---- ---- ---- ---- 274.70 -2.30 277.00 1910 ---- ---- ---- ---- 272.70 -2.30 275.00 1915 ---- ---- ---- ---- 270.70 -2.30 273.00 1920 ---- ---- ---- ---- 268.70 -2.30 271.00 1925 ---- ---- ---- ---- 266.80 -2.30 269.10 1930 ---- ---- ---- ---- 264.90 -2.30 267.20 1935 ---- ---- ---- ---- 263.00 -2.40 265.40 1940 ---- ---- ---- ---- 261.20 -2.40 263.60 1945 ---- ---- ---- ---- 259.50 -2.30 261.80 1950 ---- ---- ---- ---- 257.80 -2.30 260.10 1955 ---- ---- ---- ---- 256.10 -2.30 258.40 1960 ---- ---- ---- ---- 254.50 -2.30 256.80 1965 ---- ---- ---- ---- 252.90 -2.40 255.30 1970 ---- ---- ---- ---- 251.30 -2.40 253.70 1975 ---- ---- ---- ---- 249.80 -2.40 252.20 1980 ---- ---- ---- ---- 248.40 -2.40 250.80 1985 ---- ---- ---- ---- 246.90 -2.40 249.30 1990 ---- ---- ---- ---- 245.50 -2.40 247.90 1995 ---- ---- ---- ---- 244.10 -2.40 246.50 2000 ---- ---- ---- ---- 242.80 -2.40 245.20 2005 ---- ---- ---- ---- 241.40 -2.40 243.80 2010 ---- ---- ---- ---- 240.10 -2.40 242.50 2015 ---- ---- ---- ---- 238.80 -2.40 241.20 2020 ---- ---- ---- ---- 237.50 -2.40 239.90 2025 ---- ---- ---- ---- 236.20 -2.40 238.60 2030 ---- ---- ---- ---- 234.90 -2.40 237.30 2035 ---- ---- ---- ---- 233.70 -2.40 236.10 2040 ---- ---- ---- ---- 232.40 -2.50 234.90 2045 ---- ---- ---- ---- 231.20 -2.40 233.60 2050 ---- ---- ---- ---- 230.00 -2.40 232.40 2055 ---- ---- ---- ---- 228.80 -2.40 231.20 2060 ---- ---- ---- ---- 227.60 -2.50 230.10 2065 ---- ---- ---- ---- 226.50 -2.40 228.90 2070 ---- ---- ---- ---- 225.30 -2.50 227.80 2075 ---- ---- ---- ---- 224.20 -2.40 226.60 2080 ---- ---- ---- ---- 223.00 -2.50 225.50 2085 ---- ---- ---- ---- 221.90 -2.50 224.40 2090 ---- ---- ---- ---- 220.80 -2.50 223.30 2095 ---- ---- ---- ---- 219.80 -2.40 222.20 2100 ---- ---- ---- ---- 218.70 -2.40 221.10 2105 ---- ---- ---- ---- 217.60 -2.50 220.10 2110 ---- ---- ---- ---- 216.60 -2.40 219.00 2115 ---- ---- ---- ---- 215.50 -2.50 218.00 2120 ---- ---- ---- ---- 214.50 -2.50 217.00 2125 ---- ---- ---- ---- 213.50 -2.40 215.90 2130 ---- ---- ---- ---- 212.50 -2.40 214.90 2135 ---- ---- ---- ---- 211.50 -2.40 213.90 2140 ---- ---- ---- ---- 210.50 -2.40 212.90 2145 ---- ---- ---- ---- 209.50 -2.50 212.00 2150 ---- ---- ---- ---- 208.50 -2.50 211.00 2155 ---- ---- ---- ---- 207.60 -2.40 210.00 2160 ---- ---- ---- ---- 206.60 -2.50 209.10 2165 ---- ---- ---- ---- 205.70 -2.50 208.20 2170 ---- ---- ---- ---- 204.80 -2.40 207.20 2175 ---- ---- ---- ---- 203.80 -2.50 206.30 2180 ---- ---- ---- ---- 202.90 -2.50 205.40 2185 ---- ---- ---- ---- 202.00 -2.50 204.50 2190 ---- ---- ---- ---- 201.10 -2.50 203.60 2195 ---- ---- ---- ---- 200.30 -2.40 202.70 2200 ---- ---- ---- ---- 199.40 -2.50 201.90 2205 ---- ---- ---- ---- 198.50 -2.50 201.00 2210 ---- ---- ---- ---- 197.70 -2.50 200.20 2215 ---- ---- ---- ---- 196.80 -2.50 199.30 2220 ---- ---- ---- ---- 196.00 -2.50 198.50 2225 ---- ---- ---- ---- 195.20 -2.40 197.60 2230 ---- ---- ---- ---- 194.30 -2.50 196.80 2235 ---- ---- ---- ---- 193.50 -2.50 196.00 2240 ---- ---- ---- ---- 192.70 -2.50 195.20 2245 ---- ---- ---- ---- 191.90 -2.50 194.40 2250 ---- ---- ---- ---- 191.20 -2.40 193.60 2255 ---- ---- ---- ---- 190.40 -2.50 192.90 2260 ---- ---- ---- ---- 189.60 -2.50 192.10 2265 ---- ---- ---- ---- 188.80 -2.50 191.30 2270 ---- ---- ---- ---- 188.10 -2.50 190.60 2275 ---- ---- ---- ---- 187.30 -2.50 189.80 2280 ---- ---- ---- ---- 186.60 -2.50 189.10 2285 ---- ---- ---- ---- 185.90 -2.50 188.40 2290 ---- ---- ---- ---- 185.20 -2.40 187.60 2295 ---- ---- ---- ---- 184.40 -2.50 186.90 2300 ---- ---- ---- ---- 183.70 -2.50 186.20 2305 ---- ---- ---- ---- 183.00 -2.50 185.50 2310 ---- ---- ---- ---- 182.30 -2.50 184.80 2315 ---- ---- ---- ---- 181.60 -2.50 184.10 2320 ---- ---- ---- ---- 181.00 -2.40 183.40 2325 ---- ---- ---- ---- 180.30 -2.50 182.80 2330 ---- ---- ---- ---- 179.60 -2.50 182.10 2335 ---- ---- ---- ---- 179.00 -2.40 181.40 2340 ---- ---- ---- ---- 178.30 -2.50 180.80 2345 ---- ---- ---- ---- 177.70 -2.40 180.10 2350 ---- ---- ---- ---- 177.00 -2.50 179.50 2355 ---- ---- ---- ---- 176.40 -2.50 178.90 2360 ---- ---- ---- ---- 175.80 -2.40 178.20 2365 ---- ---- ---- ---- 175.20 -2.40 177.60 2370 ---- ---- ---- ---- 174.50 -2.50 177.00 2375 ---- ---- ---- ---- 173.90 -2.50 176.40 2380 ---- ---- ---- ---- 173.30 -2.50 175.80 2385 ---- ---- ---- ---- 172.70 -2.50 175.20 2390 ---- ---- ---- ---- 172.20 -2.40 174.60 2395 ---- ---- ---- ---- 171.60 -2.40 174.00 2400 ---- ---- ---- ---- 171.00 -2.40 173.40 2410 ---- ---- ---- ---- 169.90 -2.40 172.30 2420 ---- ---- ---- ---- 168.70 -2.50 171.20 2425 ---- ---- ---- ---- 168.20 -2.40 170.60 2430 ---- ---- ---- ---- 167.70 -2.40 170.10 2440 ---- ---- ---- ---- 166.60 -2.40 169.00 2450 ---- ---- ---- ---- 165.50 -2.50 168.00 2460 ---- ---- ---- ---- 164.50 -2.50 167.00 2470 ---- ---- ---- ---- 163.50 -2.40 165.90 2475 ---- ---- ---- ---- 163.00 -2.40 165.40 2480 ---- ---- ---- ---- 162.50 -2.50 165.00 2490 ---- ---- ---- ---- 161.60 -2.40 164.00 2500 ---- ---- ---- ---- 160.60 -2.40 163.00 2525 ---- ---- ---- ---- 158.40 -2.40 160.80 2550 ---- ---- ---- ---- 156.20 -2.40 158.60 2575 ---- ---- ---- ---- 154.20 -2.30 156.50 2600 ---- ---- ---- ---- 152.20 -2.40 154.60 2625 ---- ---- ---- ---- 150.40 -2.30 152.70 2650 ---- ---- ---- ---- 148.60 -2.40 151.00 2675 ---- ---- ---- ---- 147.00 -2.30 149.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 657.80 -.70 658.50 1375 ---- ---- ---- ---- 637.20 -.80 638.00 1400 ---- ---- ---- ---- 616.90 -.90 617.80 1425 ---- ---- ---- ---- 596.90 -1.00 597.90 1450 ---- ---- ---- ---- 577.20 -1.10 578.30 1475 ---- ---- ---- ---- 557.80 -1.20 559.00 1500 ---- ---- ---- ---- 538.60 -1.40 540.00 1525 ---- ---- ---- ---- 519.80 -1.40 521.20 1530 ---- ---- ---- ---- 516.00 -1.50 517.50 1540 ---- ---- ---- ---- 508.60 -1.50 510.10 1550 ---- ---- ---- ---- 501.20 -1.50 502.70 1560 ---- ---- ---- ---- 493.90 -1.50 495.40 1570 ---- ---- ---- ---- 486.60 -1.50 488.10 1575 ---- ---- ---- ---- 482.90 -1.60 484.50 1580 ---- ---- ---- ---- 479.30 -1.60 480.90 1590 ---- ---- ---- ---- 472.20 -1.60 473.80 1600 ---- ---- ---- ---- 465.00 -1.70 466.70 1610 ---- ---- ---- ---- 458.00 -1.70 459.70 1620 ---- ---- ---- ---- 451.00 -1.80 452.80 1625 ---- ---- ---- ---- 447.60 -1.70 449.30 1630 ---- ---- ---- ---- 444.10 -1.80 445.90 1635 ---- ---- ---- ---- 440.70 -1.80 442.50 1640 ---- ---- ---- ---- 437.30 -1.80 439.10 1645 ---- ---- ---- ---- 434.00 -1.80 435.80 1650 ---- ---- ---- ---- 430.60 -1.80 432.40 1655 ---- ---- ---- ---- 427.30 -1.80 429.10 1660 ---- ---- ---- ---- 424.00 -1.80 425.80 1665 ---- ---- ---- ---- 420.70 -1.90 422.60 1670 ---- ---- ---- ---- 417.40 -1.90 419.30 1675 ---- ---- ---- ---- 414.20 -1.90 416.10 1680 ---- ---- ---- ---- 411.00 -1.90 412.90 1685 ---- ---- ---- ---- 407.80 -1.90 409.70 1690 ---- ---- ---- ---- 404.60 -2.00 406.60 1695 ---- ---- ---- ---- 401.50 -2.00 403.50 1700 ---- ---- ---- ---- 398.40 -2.00 400.40 1705 ---- ---- ---- ---- 395.30 -2.00 397.30 1710 ---- ---- ---- ---- 392.30 -2.00 394.30 1715 ---- ---- ---- ---- 389.20 -2.10 391.30 1720 ---- ---- ---- ---- 386.30 -2.00 388.30 1725 ---- ---- ---- ---- 383.30 -2.10 385.40 1730 ---- ---- ---- ---- 380.40 -2.00 382.40 1735 ---- ---- ---- ---- 377.50 -2.10 379.60 1740 ---- ---- ---- ---- 374.60 -2.10 376.70 1745 ---- ---- ---- ---- 371.80 -2.10 373.90 1750 ---- ---- ---- ---- 369.00 -2.10 371.10 1755 ---- ---- ---- ---- 366.20 -2.20 368.40 1760 ---- ---- ---- ---- 363.50 -2.10 365.60 1765 ---- ---- ---- ---- 360.80 -2.10 362.90 1770 ---- ---- ---- ---- 358.10 -2.20 360.30 1775 ---- ---- ---- ---- 355.50 -2.20 357.70 1780 ---- ---- ---- ---- 352.90 -2.20 355.10 1785 ---- ---- ---- ---- 350.30 -2.20 352.50 1790 ---- ---- ---- ---- 347.70 -2.30 350.00 1795 ---- ---- ---- ---- 345.20 -2.30 347.50 1800 ---- ---- ---- ---- 342.70 -2.30 345.00 1805 ---- ---- ---- ---- 340.30 -2.30 342.60 1810 ---- ---- ---- ---- 337.90 -2.20 340.10 1815 ---- ---- ---- ---- 335.50 -2.30 337.80 1820 ---- ---- ---- ---- 333.10 -2.30 335.40 1825 ---- ---- ---- ---- 330.80 -2.30 333.10 1830 ---- ---- ---- ---- 328.50 -2.30 330.80 1835 ---- ---- ---- ---- 326.20 -2.40 328.60 1840 ---- ---- ---- ---- 324.00 -2.30 326.30 1845 ---- ---- ---- ---- 321.80 -2.30 324.10 1850 ---- ---- ---- ---- 319.60 -2.30 321.90 1855 ---- ---- ---- ---- 317.40 -2.40 319.80 1860 ---- ---- ---- ---- 315.30 -2.40 317.70 1865 ---- ---- ---- ---- 313.20 -2.40 315.60 1870 ---- ---- ---- ---- 311.10 -2.40 313.50 1875 ---- ---- ---- ---- 309.10 -2.40 311.50 1880 ---- ---- ---- ---- 307.10 -2.40 309.50 1885 ---- ---- ---- ---- 305.10 -2.40 307.50 1890 ---- ---- ---- ---- 303.10 -2.50 305.60 1895 ---- ---- ---- ---- 301.20 -2.50 303.70 1900 ---- ---- ---- ---- 299.30 -2.50 301.80 1905 ---- ---- ---- ---- 297.40 -2.50 299.90 1910 ---- ---- ---- ---- 295.60 -2.40 298.00 1915 ---- ---- ---- ---- 293.80 -2.40 296.20 1920 ---- ---- ---- ---- 292.00 -2.40 294.40 1925 ---- ---- ---- ---- 290.20 -2.50 292.70 1930 ---- ---- ---- ---- 288.40 -2.50 290.90 1935 ---- ---- ---- ---- 286.70 -2.50 289.20 1940 ---- ---- ---- ---- 285.00 -2.50 287.50 1945 ---- ---- ---- ---- 283.30 -2.50 285.80 1950 ---- ---- ---- ---- 281.70 -2.50 284.20 1955 ---- ---- ---- ---- 280.00 -2.60 282.60 1960 ---- ---- ---- ---- 278.40 -2.60 281.00 1965 ---- ---- ---- ---- 276.90 -2.50 279.40 1970 ---- ---- ---- ---- 275.30 -2.50 277.80 1975 ---- ---- ---- ---- 273.80 -2.50 276.30 1980 ---- ---- ---- ---- 272.30 -2.50 274.80 1985 ---- ---- ---- ---- 270.80 -2.50 273.30 1990 ---- ---- ---- ---- 269.30 -2.60 271.90 1995 ---- ---- ---- ---- 267.80 -2.60 270.40 2000 ---- ---- ---- ---- 266.40 -2.60 269.00 2005 ---- ---- ---- ---- 265.00 -2.60 267.60 2010 ---- ---- ---- ---- 263.60 -2.60 266.20 2015 ---- ---- ---- ---- 262.30 -2.60 264.90 2020 ---- ---- ---- ---- 261.00 -2.60 263.60 2025 ---- ---- ---- ---- 259.60 -2.60 262.20 2030 ---- ---- ---- ---- 258.30 -2.70 261.00 2035 ---- ---- ---- ---- 257.10 -2.60 259.70 2040 ---- ---- ---- ---- 255.80 -2.60 258.40 2045 ---- ---- ---- ---- 254.60 -2.60 257.20 2050 ---- ---- ---- ---- 253.40 -2.60 256.00 2055 ---- ---- ---- ---- 252.20 -2.60 254.80 2060 ---- ---- ---- ---- 251.00 -2.60 253.60 2065 ---- ---- ---- ---- 249.80 -2.60 252.40 2070 ---- ---- ---- ---- 248.70 -2.60 251.30 2075 ---- ---- ---- ---- 247.50 -2.70 250.20 2080 ---- ---- ---- ---- 246.40 -2.70 249.10 2085 ---- ---- ---- ---- 245.30 -2.70 248.00 2090 ---- ---- ---- ---- 244.20 -2.70 246.90 2095 ---- ---- ---- ---- 243.20 -2.60 245.80 2100 ---- ---- ---- ---- 242.10 -2.70 244.80 2105 ---- ---- ---- ---- 241.10 -2.60 243.70 2110 ---- ---- ---- ---- 240.00 -2.70 242.70 2115 ---- ---- ---- ---- 239.00 -2.70 241.70 2120 ---- ---- ---- ---- 238.00 -2.70 240.70 2125 ---- ---- ---- ---- 237.00 -2.70 239.70 2130 ---- ---- ---- ---- 236.00 -2.70 238.70 2135 ---- ---- ---- ---- 235.10 -2.60 237.70 2140 ---- ---- ---- ---- 234.10 -2.70 236.80 2145 ---- ---- ---- ---- 233.10 -2.70 235.80 2150 ---- ---- ---- ---- 232.20 -2.70 234.90 2155 ---- ---- ---- ---- 231.30 -2.60 233.90 2160 ---- ---- ---- ---- 230.30 -2.70 233.00 2165 ---- ---- ---- ---- 229.40 -2.70 232.10 2170 ---- ---- ---- ---- 228.50 -2.70 231.20 2175 ---- ---- ---- ---- 227.60 -2.70 230.30 2180 ---- ---- ---- ---- 226.70 -2.70 229.40 2185 ---- ---- ---- ---- 225.80 -2.70 228.50 2190 ---- ---- ---- ---- 225.00 -2.70 227.70 2195 ---- ---- ---- ---- 224.10 -2.70 226.80 2200 ---- ---- ---- ---- 223.30 -2.70 226.00 2205 ---- ---- ---- ---- 222.40 -2.70 225.10 2210 ---- ---- ---- ---- 221.60 -2.70 224.30 2215 ---- ---- ---- ---- 220.80 -2.70 223.50 2220 ---- ---- ---- ---- 220.00 -2.60 222.60 2225 ---- ---- ---- ---- 219.20 -2.60 221.80 2230 ---- ---- ---- ---- 218.40 -2.60 221.00 2235 ---- ---- ---- ---- 217.60 -2.60 220.20 2240 ---- ---- ---- ---- 216.80 -2.70 219.50 2245 ---- ---- ---- ---- 216.00 -2.70 218.70 2250 ---- ---- ---- ---- 215.20 -2.70 217.90 2255 ---- ---- ---- ---- 214.50 -2.70 217.20 2260 ---- ---- ---- ---- 213.70 -2.70 216.40 2265 ---- ---- ---- ---- 213.00 -2.70 215.70 2270 ---- ---- ---- ---- 212.30 -2.60 214.90 2275 ---- ---- ---- ---- 211.50 -2.70 214.20 2280 ---- ---- ---- ---- 210.80 -2.70 213.50 2285 ---- ---- ---- ---- 210.10 -2.70 212.80 2290 ---- ---- ---- ---- 209.40 -2.70 212.10 2295 ---- ---- ---- ---- 208.70 -2.70 211.40 2300 ---- ---- ---- ---- 208.00 -2.70 210.70 2305 ---- ---- ---- ---- 207.30 -2.70 210.00 2310 ---- ---- ---- ---- 206.70 -2.60 209.30 2315 ---- ---- ---- ---- 206.00 -2.70 208.70 2320 ---- ---- ---- ---- 205.30 -2.70 208.00 2325 ---- ---- ---- ---- 204.70 -2.70 207.40 2330 ---- ---- ---- ---- 204.00 -2.70 206.70 2335 ---- ---- ---- ---- 203.40 -2.70 206.10 2340 ---- ---- ---- ---- 202.80 -2.60 205.40 2345 ---- ---- ---- ---- 202.10 -2.70 204.80 2350 ---- ---- ---- ---- 201.50 -2.70 204.20 2355 ---- ---- ---- ---- 200.90 -2.70 203.60 2360 ---- ---- ---- ---- 200.30 -2.70 203.00 2365 ---- ---- ---- ---- 199.70 -2.70 202.40 2370 ---- ---- ---- ---- 199.10 -2.70 201.80 2375 ---- ---- ---- ---- 198.50 -2.70 201.20 2380 ---- ---- ---- ---- 197.90 -2.70 200.60 2385 ---- ---- ---- ---- 197.40 -2.60 200.00 2390 ---- ---- ---- ---- 196.80 -2.70 199.50 2400 ---- ---- ---- ---- 195.70 -2.60 198.30 2410 ---- ---- ---- ---- 194.60 -2.60 197.20 2420 ---- ---- ---- ---- 193.50 -2.70 196.20 2425 ---- ---- ---- ---- 193.00 -2.60 195.60 2430 ---- ---- ---- ---- 192.40 -2.70 195.10 2440 ---- ---- ---- ---- 191.40 -2.70 194.10 2450 ---- ---- ---- ---- 190.40 -2.70 193.10 2460 ---- ---- ---- ---- 189.40 -2.70 192.10 2470 ---- ---- ---- ---- 188.50 -2.60 191.10 2475 ---- ---- ---- ---- 188.00 -2.60 190.60 2480 ---- ---- ---- ---- 187.50 -2.70 190.20 2500 ---- ---- ---- ---- 185.70 -2.60 188.30 2525 ---- ---- ---- ---- 183.50 -2.60 186.10 2550 ---- ---- ---- ---- 181.40 -2.70 184.10 2575 ---- ---- ---- ---- 179.50 -2.60 182.10 2600 ---- ---- ---- ---- 177.60 -2.70 180.30 2625 ---- ---- ---- ---- 175.90 -2.60 178.50 2650 ---- ---- ---- ---- 174.20 -2.60 176.80 2675 ---- ---- ---- ---- 172.70 -2.60 175.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 680.00 -1.00 681.00 1375 ---- ---- ---- ---- 660.40 -1.10 661.50 1400 ---- ---- ---- ---- 641.00 -1.20 642.20 1425 ---- ---- ---- ---- 621.90 -1.30 623.20 1450 ---- ---- ---- ---- 603.10 -1.40 604.50 1475 ---- ---- ---- ---- 584.50 -1.50 586.00 1500 ---- ---- ---- ---- 566.30 -1.60 567.90 1525 ---- ---- ---- ---- 548.30 -1.70 550.00 1550 ---- ---- ---- ---- 530.60 -1.70 532.30 1560 ---- ---- ---- ---- 523.50 -1.80 525.30 1570 ---- ---- ---- ---- 516.60 -1.80 518.40 1575 ---- ---- ---- ---- 513.10 -1.80 514.90 1580 ---- ---- ---- ---- 509.60 -1.90 511.50 1590 ---- ---- ---- ---- 502.70 -1.90 504.60 1600 ---- ---- ---- ---- 495.90 -1.90 497.80 1610 ---- ---- ---- ---- 489.10 -1.90 491.00 1620 ---- ---- ---- ---- 482.30 -2.00 484.30 1625 ---- ---- ---- ---- 479.00 -2.00 481.00 1630 ---- ---- ---- ---- 475.60 -2.00 477.60 1640 ---- ---- ---- ---- 468.90 -2.10 471.00 1650 ---- ---- ---- ---- 462.30 -2.10 464.40 1655 ---- ---- ---- ---- 459.00 -2.10 461.10 1660 ---- ---- ---- ---- 455.70 -2.10 457.80 1665 ---- ---- ---- ---- 452.40 -2.10 454.50 1670 ---- ---- ---- ---- 449.20 -2.10 451.30 1675 ---- ---- ---- ---- 445.90 -2.10 448.00 1680 ---- ---- ---- ---- 442.60 -2.20 444.80 1685 ---- ---- ---- ---- 439.40 -2.20 441.60 1690 ---- ---- ---- ---- 436.20 -2.10 438.30 1695 ---- ---- ---- ---- 433.00 -2.10 435.10 1700 ---- ---- ---- ---- 429.80 -2.10 431.90 1705 ---- ---- ---- ---- 426.60 -2.20 428.80 1710 ---- ---- ---- ---- 423.40 -2.20 425.60 1715 ---- ---- ---- ---- 420.20 -2.20 422.40 1720 ---- ---- ---- ---- 417.00 -2.30 419.30 1725 ---- ---- ---- ---- 413.90 -2.20 416.10 1730 ---- ---- ---- ---- 410.70 -2.30 413.00 1735 ---- ---- ---- ---- 407.60 -2.30 409.90 1740 ---- ---- ---- ---- 404.50 -2.30 406.80 1745 ---- ---- ---- ---- 401.40 -2.30 403.70 1750 ---- ---- ---- ---- 398.30 -2.30 400.60 1755 ---- ---- ---- ---- 395.20 -2.30 397.50 1760 ---- ---- ---- ---- 392.10 -2.30 394.40 1765 ---- ---- ---- ---- 389.10 -2.30 391.40 1770 ---- ---- ---- ---- 386.00 -2.40 388.40 1775 ---- ---- ---- ---- 383.00 -2.40 385.40 1780 ---- ---- ---- ---- 380.00 -2.40 382.40 1785 ---- ---- ---- ---- 377.00 -2.40 379.40 1790 ---- ---- ---- ---- 374.10 -2.40 376.50 1795 ---- ---- ---- ---- 371.10 -2.40 373.50 1800 ---- ---- ---- ---- 368.20 -2.40 370.60 1805 ---- ---- ---- ---- 365.30 -2.50 367.80 1810 ---- ---- ---- ---- 362.50 -2.40 364.90 1815 ---- ---- ---- ---- 359.70 -2.40 362.10 1820 ---- ---- ---- ---- 356.90 -2.40 359.30 1825 ---- ---- ---- ---- 354.10 -2.50 356.60 1830 ---- ---- ---- ---- 351.40 -2.50 353.90 1835 ---- ---- ---- ---- 348.70 -2.50 351.20 1840 ---- ---- ---- ---- 346.00 -2.50 348.50 1845 ---- ---- ---- ---- 343.40 -2.50 345.90 1850 ---- ---- ---- ---- 340.80 -2.60 343.40 1855 ---- ---- ---- ---- 338.30 -2.50 340.80 1860 ---- ---- ---- ---- 335.80 -2.60 338.40 1865 ---- ---- ---- ---- 333.40 -2.50 335.90 1870 ---- ---- ---- ---- 331.00 -2.50 333.50 1875 ---- ---- ---- ---- 328.60 -2.60 331.20 1880 ---- ---- ---- ---- 326.30 -2.60 328.90 1885 ---- ---- ---- ---- 324.00 -2.60 326.60 1890 ---- ---- ---- ---- 321.80 -2.60 324.40 1895 ---- ---- ---- ---- 319.70 -2.60 322.30 1900 ---- ---- ---- ---- 317.60 -2.60 320.20 1905 ---- ---- ---- ---- 315.60 -2.60 318.20 1910 ---- ---- ---- ---- 313.60 -2.60 316.20 1915 ---- ---- ---- ---- 311.70 -2.60 314.30 1920 ---- ---- ---- ---- 309.80 -2.60 312.40 1925 ---- ---- ---- ---- 308.00 -2.60 310.60 1930 ---- ---- ---- ---- 306.20 -2.70 308.90 1935 ---- ---- ---- ---- 304.50 -2.60 307.10 1940 ---- ---- ---- ---- 302.80 -2.70 305.50 1945 ---- ---- ---- ---- 301.20 -2.60 303.80 1950 ---- ---- ---- ---- 299.50 -2.70 302.20 1955 ---- ---- ---- ---- 298.00 -2.70 300.70 1960 ---- ---- ---- ---- 296.40 -2.70 299.10 1965 ---- ---- ---- ---- 294.90 -2.70 297.60 1970 ---- ---- ---- ---- 293.40 -2.70 296.10 1975 ---- ---- ---- ---- 292.00 -2.70 294.70 1980 ---- ---- ---- ---- 290.50 -2.70 293.20 1985 ---- ---- ---- ---- 289.10 -2.70 291.80 1990 ---- ---- ---- ---- 287.70 -2.70 290.40 1995 ---- ---- ---- ---- 286.30 -2.70 289.00 2000 ---- ---- ---- ---- 284.90 -2.70 287.60 2005 ---- ---- ---- ---- 283.50 -2.80 286.30 2010 ---- ---- ---- ---- 282.10 -2.80 284.90 2015 ---- ---- ---- ---- 280.80 -2.80 283.60 2020 ---- ---- ---- ---- 279.50 -2.70 282.20 2025 ---- ---- ---- ---- 278.20 -2.70 280.90 2030 ---- ---- ---- ---- 276.90 -2.80 279.70 2035 ---- ---- ---- ---- 275.60 -2.80 278.40 2040 ---- ---- ---- ---- 274.40 -2.80 277.20 2045 ---- ---- ---- ---- 273.20 -2.70 275.90 2050 ---- ---- ---- ---- 272.00 -2.70 274.70 2055 ---- ---- ---- ---- 270.80 -2.80 273.60 2060 ---- ---- ---- ---- 269.60 -2.80 272.40 2065 ---- ---- ---- ---- 268.50 -2.80 271.30 2070 ---- ---- ---- ---- 267.30 -2.80 270.10 2075 ---- ---- ---- ---- 266.20 -2.80 269.00 2080 ---- ---- ---- ---- 265.10 -2.80 267.90 2085 ---- ---- ---- ---- 264.00 -2.90 266.90 2090 ---- ---- ---- ---- 263.00 -2.80 265.80 2095 ---- ---- ---- ---- 261.90 -2.80 264.70 2100 ---- ---- ---- ---- 260.90 -2.80 263.70 2105 ---- ---- ---- ---- 259.90 -2.80 262.70 2110 ---- ---- ---- ---- 258.90 -2.80 261.70 2115 ---- ---- ---- ---- 257.90 -2.80 260.70 2120 ---- ---- ---- ---- 256.90 -2.80 259.70 2125 ---- ---- ---- ---- 255.90 -2.90 258.80 2130 ---- ---- ---- ---- 255.00 -2.80 257.80 2135 ---- ---- ---- ---- 254.00 -2.90 256.90 2140 ---- ---- ---- ---- 253.10 -2.80 255.90 2145 ---- ---- ---- ---- 252.20 -2.80 255.00 2150 ---- ---- ---- ---- 251.20 -2.90 254.10 2155 ---- ---- ---- ---- 250.30 -2.90 253.20 2160 ---- ---- ---- ---- 249.40 -2.90 252.30 2165 ---- ---- ---- ---- 248.50 -2.90 251.40 2170 ---- ---- ---- ---- 247.70 -2.80 250.50 2175 ---- ---- ---- ---- 246.80 -2.90 249.70 2180 ---- ---- ---- ---- 245.90 -2.90 248.80 2185 ---- ---- ---- ---- 245.10 -2.90 248.00 2190 ---- ---- ---- ---- 244.30 -2.80 247.10 2195 ---- ---- ---- ---- 243.40 -2.90 246.30 2200 ---- ---- ---- ---- 242.60 -2.90 245.50 2205 ---- ---- ---- ---- 241.80 -2.80 244.60 2210 ---- ---- ---- ---- 241.00 -2.80 243.80 2215 ---- ---- ---- ---- 240.20 -2.80 243.00 2220 ---- ---- ---- ---- 239.40 -2.90 242.30 2225 ---- ---- ---- ---- 238.60 -2.90 241.50 2230 ---- ---- ---- ---- 237.80 -2.90 240.70 2235 ---- ---- ---- ---- 237.10 -2.80 239.90 2240 ---- ---- ---- ---- 236.30 -2.90 239.20 2245 ---- ---- ---- ---- 235.60 -2.80 238.40 2250 ---- ---- ---- ---- 234.80 -2.90 237.70 2255 ---- ---- ---- ---- 234.10 -2.90 237.00 2260 ---- ---- ---- ---- 233.40 -2.80 236.20 2265 ---- ---- ---- ---- 232.60 -2.90 235.50 2270 ---- ---- ---- ---- 231.90 -2.90 234.80 2275 ---- ---- ---- ---- 231.20 -2.90 234.10 2280 ---- ---- ---- ---- 230.50 -2.90 233.40 2285 ---- ---- ---- ---- 229.80 -2.90 232.70 2290 ---- ---- ---- ---- 229.20 -2.80 232.00 2295 ---- ---- ---- ---- 228.50 -2.90 231.40 2300 ---- ---- ---- ---- 227.80 -2.90 230.70 2305 ---- ---- ---- ---- 227.20 -2.80 230.00 2310 ---- ---- ---- ---- 226.50 -2.90 229.40 2315 ---- ---- ---- ---- 225.90 -2.80 228.70 2320 ---- ---- ---- ---- 225.20 -2.90 228.10 2325 ---- ---- ---- ---- 224.60 -2.90 227.50 2330 ---- ---- ---- ---- 224.00 -2.80 226.80 2335 ---- ---- ---- ---- 223.40 -2.80 226.20 2340 ---- ---- ---- ---- 222.70 -2.90 225.60 2345 ---- ---- ---- ---- 222.10 -2.90 225.00 2350 ---- ---- ---- ---- 221.50 -2.90 224.40 2355 ---- ---- ---- ---- 221.00 -2.80 223.80 2360 ---- ---- ---- ---- 220.40 -2.80 223.20 2365 ---- ---- ---- ---- 219.80 -2.90 222.70 2370 ---- ---- ---- ---- 219.20 -2.90 222.10 2375 ---- ---- ---- ---- 218.60 -2.90 221.50 2380 ---- ---- ---- ---- 218.10 -2.90 221.00 2385 ---- ---- ---- ---- 217.50 -2.90 220.40 2390 ---- ---- ---- ---- 217.00 -2.80 219.80 2395 ---- ---- ---- ---- 216.40 -2.90 219.30 2400 ---- ---- ---- ---- 215.90 -2.90 218.80 2410 ---- ---- ---- ---- 214.80 -2.90 217.70 2420 ---- ---- ---- ---- 213.80 -2.90 216.70 2425 ---- ---- ---- ---- 213.30 -2.90 216.20 2430 ---- ---- ---- ---- 212.80 -2.90 215.70 2440 ---- ---- ---- ---- 211.80 -2.90 214.70 2450 ---- ---- ---- ---- 210.80 -2.90 213.70 2460 ---- ---- ---- ---- 209.90 -2.80 212.70 2470 ---- ---- ---- ---- 209.00 -2.80 211.80 2475 ---- ---- ---- ---- 208.50 -2.90 211.40 2480 ---- ---- ---- ---- 208.10 -2.80 210.90 2490 ---- ---- ---- ---- 207.20 -2.80 210.00 2500 ---- ---- ---- ---- 206.30 -2.80 209.10 2525 ---- ---- ---- ---- 204.20 -2.90 207.10 2550 ---- ---- ---- ---- 202.20 -2.90 205.10 2575 ---- ---- ---- ---- 200.40 -2.80 203.20 2600 ---- ---- ---- ---- 198.60 -2.90 201.50 2625 ---- ---- ---- ---- 197.00 -2.80 199.80 2650 ---- ---- ---- ---- 195.40 -2.80 198.20 2675 ---- ---- ---- ---- 193.90 -2.80 196.70 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 679.30 -1.30 680.60 1400 ---- ---- ---- ---- 660.20 -1.30 661.50 1425 ---- ---- ---- ---- 641.30 -1.50 642.80 1450 ---- ---- ---- ---- 622.80 -1.50 624.30 1475 ---- ---- ---- ---- 604.50 -1.60 606.10 1500 ---- ---- ---- ---- 586.50 -1.70 588.20 1525 ---- ---- ---- ---- 568.70 -1.80 570.50 1550 ---- ---- ---- ---- 551.30 -1.90 553.20 1570 ---- ---- ---- ---- 537.50 -2.00 539.50 1575 ---- ---- ---- ---- 534.10 -2.00 536.10 1580 ---- ---- ---- ---- 530.70 -2.00 532.70 1590 ---- ---- ---- ---- 523.90 -2.00 525.90 1600 ---- ---- ---- ---- 517.20 -2.00 519.20 1610 ---- ---- ---- ---- 510.50 -2.00 512.50 1620 ---- ---- ---- ---- 503.80 -2.10 505.90 1625 ---- ---- ---- ---- 500.50 -2.10 502.60 1630 ---- ---- ---- ---- 497.20 -2.10 499.30 1640 ---- ---- ---- ---- 490.60 -2.20 492.80 1650 ---- ---- ---- ---- 484.10 -2.20 486.30 1660 ---- ---- ---- ---- 477.60 -2.30 479.90 1670 ---- ---- ---- ---- 471.20 -2.20 473.40 1675 ---- ---- ---- ---- 468.00 -2.20 470.20 1680 ---- ---- ---- ---- 464.80 -2.30 467.10 1685 ---- ---- ---- ---- 461.60 -2.30 463.90 1690 ---- ---- ---- ---- 458.40 -2.30 460.70 1695 ---- ---- ---- ---- 455.30 -2.30 457.60 1700 ---- ---- ---- ---- 452.10 -2.30 454.40 1705 ---- ---- ---- ---- 449.00 -2.30 451.30 1710 ---- ---- ---- ---- 445.80 -2.40 448.20 1715 ---- ---- ---- ---- 442.70 -2.40 445.10 1720 ---- ---- ---- ---- 439.60 -2.40 442.00 1725 ---- ---- ---- ---- 436.50 -2.40 438.90 1730 ---- ---- ---- ---- 433.40 -2.40 435.80 1735 ---- ---- ---- ---- 430.30 -2.40 432.70 1740 ---- ---- ---- ---- 427.30 -2.40 429.70 1745 ---- ---- ---- ---- 424.20 -2.40 426.60 1750 ---- ---- ---- ---- 421.10 -2.50 423.60 1755 ---- ---- ---- ---- 418.10 -2.50 420.60 1760 ---- ---- ---- ---- 415.10 -2.50 417.60 1765 ---- ---- ---- ---- 412.10 -2.50 414.60 1770 ---- ---- ---- ---- 409.10 -2.50 411.60 1775 ---- ---- ---- ---- 406.10 -2.50 408.60 1780 ---- ---- ---- ---- 403.10 -2.50 405.60 1785 ---- ---- ---- ---- 400.10 -2.60 402.70 1790 ---- ---- ---- ---- 397.20 -2.50 399.70 1795 ---- ---- ---- ---- 394.20 -2.60 396.80 1800 ---- ---- ---- ---- 391.30 -2.60 393.90 1805 ---- ---- ---- ---- 388.40 -2.60 391.00 1810 ---- ---- ---- ---- 385.60 -2.60 388.20 1815 ---- ---- ---- ---- 382.70 -2.60 385.30 1820 ---- ---- ---- ---- 379.90 -2.60 382.50 1825 ---- ---- ---- ---- 377.10 -2.70 379.80 1830 ---- ---- ---- ---- 374.40 -2.60 377.00 1835 ---- ---- ---- ---- 371.60 -2.70 374.30 1840 ---- ---- ---- ---- 368.90 -2.70 371.60 1845 ---- ---- ---- ---- 366.30 -2.60 368.90 1850 ---- ---- ---- ---- 363.60 -2.70 366.30 1855 ---- ---- ---- ---- 361.00 -2.70 363.70 1860 ---- ---- ---- ---- 358.50 -2.70 361.20 1865 ---- ---- ---- ---- 355.90 -2.70 358.60 1870 ---- ---- ---- ---- 353.40 -2.80 356.20 1875 ---- ---- ---- ---- 351.00 -2.70 353.70 1880 ---- ---- ---- ---- 348.60 -2.70 351.30 1885 ---- ---- ---- ---- 346.20 -2.80 349.00 1890 ---- ---- ---- ---- 343.90 -2.80 346.70 1895 ---- ---- ---- ---- 341.70 -2.70 344.40 1900 ---- ---- ---- ---- 339.50 -2.70 342.20 1905 ---- ---- ---- ---- 337.30 -2.80 340.10 1910 ---- ---- ---- ---- 335.20 -2.80 338.00 1915 ---- ---- ---- ---- 333.10 -2.80 335.90 1920 ---- ---- ---- ---- 331.10 -2.80 333.90 1925 ---- ---- ---- ---- 329.20 -2.80 332.00 1930 ---- ---- ---- ---- 327.30 -2.80 330.10 1935 ---- ---- ---- ---- 325.40 -2.90 328.30 1940 ---- ---- ---- ---- 323.70 -2.80 326.50 1945 ---- ---- ---- ---- 321.90 -2.90 324.80 1950 ---- ---- ---- ---- 320.20 -2.90 323.10 1955 ---- ---- ---- ---- 318.60 -2.80 321.40 1960 ---- ---- ---- ---- 316.90 -2.90 319.80 1965 ---- ---- ---- ---- 315.40 -2.80 318.20 1970 ---- ---- ---- ---- 313.80 -2.90 316.70 1975 ---- ---- ---- ---- 312.30 -2.90 315.20 1980 ---- ---- ---- ---- 310.80 -2.90 313.70 1985 ---- ---- ---- ---- 309.40 -2.90 312.30 1990 ---- ---- ---- ---- 308.00 -2.90 310.90 1995 ---- ---- ---- ---- 306.60 -2.90 309.50 2000 ---- ---- ---- ---- 305.20 -2.90 308.10 2005 ---- ---- ---- ---- 303.80 -2.90 306.70 2010 ---- ---- ---- ---- 302.40 -3.00 305.40 2015 ---- ---- ---- ---- 301.10 -2.90 304.00 2020 ---- ---- ---- ---- 299.80 -2.90 302.70 2025 ---- ---- ---- ---- 298.40 -3.00 301.40 2030 ---- ---- ---- ---- 297.10 -3.00 300.10 2035 ---- ---- ---- ---- 295.90 -2.90 298.80 2040 ---- ---- ---- ---- 294.60 -3.00 297.60 2045 ---- ---- ---- ---- 293.40 -2.90 296.30 2050 ---- ---- ---- ---- 292.10 -3.00 295.10 2055 ---- ---- ---- ---- 290.90 -3.00 293.90 2060 ---- ---- ---- ---- 289.70 -3.00 292.70 2065 ---- ---- ---- ---- 288.60 -3.00 291.60 2070 ---- ---- ---- ---- 287.40 -3.00 290.40 2075 ---- ---- ---- ---- 286.30 -3.00 289.30 2080 ---- ---- ---- ---- 285.20 -3.00 288.20 2085 ---- ---- ---- ---- 284.10 -3.00 287.10 2090 ---- ---- ---- ---- 283.10 -2.90 286.00 2095 ---- ---- ---- ---- 282.00 -3.00 285.00 2100 ---- ---- ---- ---- 281.00 -3.00 284.00 2105 ---- ---- ---- ---- 279.90 -3.00 282.90 2110 ---- ---- ---- ---- 278.90 -3.00 281.90 2115 ---- ---- ---- ---- 277.90 -3.00 280.90 2120 ---- ---- ---- ---- 277.00 -3.00 280.00 2125 ---- ---- ---- ---- 276.00 -3.00 279.00 2130 ---- ---- ---- ---- 275.00 -3.10 278.10 2135 ---- ---- ---- ---- 274.10 -3.00 277.10 2140 ---- ---- ---- ---- 273.20 -3.00 276.20 2145 ---- ---- ---- ---- 272.30 -3.00 275.30 2150 ---- ---- ---- ---- 271.40 -3.00 274.40 2155 ---- ---- ---- ---- 270.50 -3.00 273.50 2160 ---- ---- ---- ---- 269.60 -3.00 272.60 2165 ---- ---- ---- ---- 268.70 -3.00 271.70 2170 ---- ---- ---- ---- 267.80 -3.10 270.90 2175 ---- ---- ---- ---- 267.00 -3.00 270.00 2180 ---- ---- ---- ---- 266.10 -3.10 269.20 2185 ---- ---- ---- ---- 265.30 -3.00 268.30 2190 ---- ---- ---- ---- 264.50 -3.00 267.50 2195 ---- ---- ---- ---- 263.70 -3.00 266.70 2200 ---- ---- ---- ---- 262.80 -3.10 265.90 2205 ---- ---- ---- ---- 262.00 -3.10 265.10 2210 ---- ---- ---- ---- 261.30 -3.00 264.30 2215 ---- ---- ---- ---- 260.50 -3.00 263.50 2220 ---- ---- ---- ---- 259.70 -3.00 262.70 2225 ---- ---- ---- ---- 258.90 -3.10 262.00 2230 ---- ---- ---- ---- 258.20 -3.00 261.20 2235 ---- ---- ---- ---- 257.40 -3.10 260.50 2240 ---- ---- ---- ---- 256.70 -3.00 259.70 2245 ---- ---- ---- ---- 255.90 -3.10 259.00 2250 ---- ---- ---- ---- 255.20 -3.10 258.30 2255 ---- ---- ---- ---- 254.50 -3.00 257.50 2260 ---- ---- ---- ---- 253.80 -3.00 256.80 2265 ---- ---- ---- ---- 253.10 -3.00 256.10 2270 ---- ---- ---- ---- 252.40 -3.00 255.40 2275 ---- ---- ---- ---- 251.70 -3.00 254.70 2280 ---- ---- ---- ---- 251.00 -3.00 254.00 2285 ---- ---- ---- ---- 250.30 -3.10 253.40 2290 ---- ---- ---- ---- 249.60 -3.10 252.70 2295 ---- ---- ---- ---- 249.00 -3.00 252.00 2300 ---- ---- ---- ---- 248.30 -3.10 251.40 2305 ---- ---- ---- ---- 247.70 -3.00 250.70 2310 ---- ---- ---- ---- 247.00 -3.10 250.10 2315 ---- ---- ---- ---- 246.40 -3.10 249.50 2320 ---- ---- ---- ---- 245.80 -3.00 248.80 2325 ---- ---- ---- ---- 245.20 -3.00 248.20 2330 ---- ---- ---- ---- 244.50 -3.10 247.60 2335 ---- ---- ---- ---- 243.90 -3.10 247.00 2340 ---- ---- ---- ---- 243.30 -3.10 246.40 2345 ---- ---- ---- ---- 242.80 -3.00 245.80 2350 ---- ---- ---- ---- 242.20 -3.00 245.20 2355 ---- ---- ---- ---- 241.60 -3.00 244.60 2360 ---- ---- ---- ---- 241.00 -3.10 244.10 2365 ---- ---- ---- ---- 240.40 -3.10 243.50 2370 ---- ---- ---- ---- 239.90 -3.00 242.90 2375 ---- ---- ---- ---- 239.30 -3.10 242.40 2380 ---- ---- ---- ---- 238.80 -3.00 241.80 2385 ---- ---- ---- ---- 238.20 -3.10 241.30 2390 ---- ---- ---- ---- 237.70 -3.10 240.80 2395 ---- ---- ---- ---- 237.20 -3.00 240.20 2400 ---- ---- ---- ---- 236.60 -3.10 239.70 2405 ---- ---- ---- ---- 236.10 -3.10 239.20 2410 ---- ---- ---- ---- 235.60 -3.10 238.70 2420 ---- ---- ---- ---- 234.60 -3.10 237.70 2425 ---- ---- ---- ---- 234.10 -3.10 237.20 2430 ---- ---- ---- ---- 233.60 -3.10 236.70 2440 ---- ---- ---- ---- 232.60 -3.10 235.70 2450 ---- ---- ---- ---- 231.70 -3.10 234.80 2460 ---- ---- ---- ---- 230.80 -3.00 233.80 2470 ---- ---- ---- ---- 229.90 -3.00 232.90 2475 ---- ---- ---- ---- 229.40 -3.10 232.50 2480 ---- ---- ---- ---- 229.00 -3.00 232.00 2490 ---- ---- ---- ---- 228.10 -3.10 231.20 2500 ---- ---- ---- ---- 227.30 -3.00 230.30 2525 ---- ---- ---- ---- 225.30 -3.00 228.30 2550 ---- ---- ---- ---- 223.40 -3.00 226.40 2575 ---- ---- ---- ---- 221.60 -3.00 224.60 2600 ---- ---- ---- ---- 219.90 -3.00 222.90 2625 ---- ---- ---- ---- 218.30 -3.00 221.30 2650 ---- ---- ---- ---- 216.80 -3.00 219.80 2675 ---- ---- ---- ---- 215.40 -3.00 218.40 2700 ---- ---- ---- ---- 214.10 -3.00 217.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 664.60 -1.40 666.00 1425 ---- ---- ---- ---- 645.60 -1.50 647.10 1450 ---- ---- ---- ---- 626.90 -1.60 628.50 1475 ---- ---- ---- ---- 608.50 -1.70 610.20 1500 ---- ---- ---- ---- 590.40 -1.80 592.20 1525 ---- ---- ---- ---- 572.60 -1.90 574.50 1550 ---- ---- ---- ---- 555.10 -1.90 557.00 1575 ---- ---- ---- ---- 537.80 -2.10 539.90 1580 ---- ---- ---- ---- 534.40 -2.10 536.50 1590 ---- ---- ---- ---- 527.60 -2.10 529.70 1600 ---- ---- ---- ---- 520.80 -2.20 523.00 1610 ---- ---- ---- ---- 514.10 -2.20 516.30 1620 ---- ---- ---- ---- 507.50 -2.10 509.60 1625 ---- ---- ---- ---- 504.10 -2.20 506.30 1630 ---- ---- ---- ---- 500.80 -2.30 503.10 1640 ---- ---- ---- ---- 494.30 -2.20 496.50 1650 ---- ---- ---- ---- 487.80 -2.20 490.00 1660 ---- ---- ---- ---- 481.30 -2.30 483.60 1670 ---- ---- ---- ---- 474.90 -2.30 477.20 1675 ---- ---- ---- ---- 471.70 -2.40 474.10 1680 ---- ---- ---- ---- 468.60 -2.40 471.00 1685 ---- ---- ---- ---- 465.40 -2.40 467.80 1690 ---- ---- ---- ---- 462.30 -2.40 464.70 1695 ---- ---- ---- ---- 459.20 -2.50 461.70 1700 ---- ---- ---- ---- 456.20 -2.40 458.60 1705 ---- ---- ---- ---- 453.10 -2.50 455.60 1710 ---- ---- ---- ---- 450.10 -2.40 452.50 1715 ---- ---- ---- ---- 447.10 -2.40 449.50 1720 ---- ---- ---- ---- 444.10 -2.50 446.60 1725 ---- ---- ---- ---- 441.10 -2.50 443.60 1730 ---- ---- ---- ---- 438.20 -2.50 440.70 1735 ---- ---- ---- ---- 435.20 -2.60 437.80 1740 ---- ---- ---- ---- 432.30 -2.60 434.90 1745 ---- ---- ---- ---- 429.50 -2.50 432.00 1750 ---- ---- ---- ---- 426.60 -2.60 429.20 1755 ---- ---- ---- ---- 423.80 -2.60 426.40 1760 ---- ---- ---- ---- 421.00 -2.60 423.60 1765 ---- ---- ---- ---- 418.30 -2.60 420.90 1770 ---- ---- ---- ---- 415.60 -2.60 418.20 1775 ---- ---- ---- ---- 412.90 -2.60 415.50 1780 ---- ---- ---- ---- 410.20 -2.60 412.80 1785 ---- ---- ---- ---- 407.60 -2.60 410.20 1790 ---- ---- ---- ---- 405.00 -2.60 407.60 1795 ---- ---- ---- ---- 402.40 -2.70 405.10 1800 ---- ---- ---- ---- 399.80 -2.70 402.50 1805 ---- ---- ---- ---- 397.30 -2.70 400.00 1810 ---- ---- ---- ---- 394.80 -2.70 397.50 1815 ---- ---- ---- ---- 392.40 -2.70 395.10 1820 ---- ---- ---- ---- 389.90 -2.80 392.70 1825 ---- ---- ---- ---- 387.50 -2.80 390.30 1830 ---- ---- ---- ---- 385.20 -2.70 387.90 1835 ---- ---- ---- ---- 382.80 -2.80 385.60 1840 ---- ---- ---- ---- 380.50 -2.80 383.30 1845 ---- ---- ---- ---- 378.30 -2.80 381.10 1850 ---- ---- ---- ---- 376.00 -2.80 378.80 1855 ---- ---- ---- ---- 373.80 -2.80 376.60 1860 ---- ---- ---- ---- 371.60 -2.80 374.40 1865 ---- ---- ---- ---- 369.40 -2.90 372.30 1870 ---- ---- ---- ---- 367.30 -2.90 370.20 1875 ---- ---- ---- ---- 365.20 -2.90 368.10 1880 ---- ---- ---- ---- 363.10 -2.90 366.00 1885 ---- ---- ---- ---- 361.10 -2.90 364.00 1890 ---- ---- ---- ---- 359.10 -2.90 362.00 1895 ---- ---- ---- ---- 357.10 -2.90 360.00 1900 ---- ---- ---- ---- 355.20 -2.90 358.10 1905 ---- ---- ---- ---- 353.20 -2.90 356.10 1910 ---- ---- ---- ---- 351.30 -3.00 354.30 1915 ---- ---- ---- ---- 349.50 -2.90 352.40 1920 ---- ---- ---- ---- 347.60 -3.00 350.60 1925 ---- ---- ---- ---- 345.80 -3.00 348.80 1930 ---- ---- ---- ---- 344.00 -3.00 347.00 1935 ---- ---- ---- ---- 342.30 -2.90 345.20 1940 ---- ---- ---- ---- 340.50 -3.00 343.50 1945 ---- ---- ---- ---- 338.80 -3.00 341.80 1950 ---- ---- ---- ---- 337.20 -2.90 340.10 1955 ---- ---- ---- ---- 335.50 -3.00 338.50 1960 ---- ---- ---- ---- 333.90 -3.00 336.90 1965 ---- ---- ---- ---- 332.30 -3.00 335.30 1970 ---- ---- ---- ---- 330.70 -3.00 333.70 1975 ---- ---- ---- ---- 329.20 -3.00 332.20 1980 ---- ---- ---- ---- 327.70 -3.00 330.70 1985 ---- ---- ---- ---- 326.20 -3.00 329.20 1990 ---- ---- ---- ---- 324.70 -3.00 327.70 1995 ---- ---- ---- ---- 323.20 -3.10 326.30 2000 ---- ---- ---- ---- 321.80 -3.10 324.90 2005 ---- ---- ---- ---- 320.40 -3.10 323.50 2010 ---- ---- ---- ---- 319.00 -3.10 322.10 2015 ---- ---- ---- ---- 317.70 -3.10 320.80 2020 ---- ---- ---- ---- 316.30 -3.10 319.40 2025 ---- ---- ---- ---- 315.00 -3.10 318.10 2030 ---- ---- ---- ---- 313.70 -3.10 316.80 2035 ---- ---- ---- ---- 312.50 -3.10 315.60 2040 ---- ---- ---- ---- 311.20 -3.10 314.30 2045 ---- ---- ---- ---- 310.00 -3.10 313.10 2050 ---- ---- ---- ---- 308.80 -3.10 311.90 2055 ---- ---- ---- ---- 307.60 -3.10 310.70 2060 ---- ---- ---- ---- 306.40 -3.20 309.60 2065 ---- ---- ---- ---- 305.30 -3.10 308.40 2070 ---- ---- ---- ---- 304.20 -3.10 307.30 2075 ---- ---- ---- ---- 303.10 -3.10 306.20 2080 ---- ---- ---- ---- 302.00 -3.10 305.10 2085 ---- ---- ---- ---- 300.90 -3.10 304.00 2090 ---- ---- ---- ---- 299.80 -3.20 303.00 2095 ---- ---- ---- ---- 298.80 -3.10 301.90 2100 ---- ---- ---- ---- 297.80 -3.10 300.90 2105 ---- ---- ---- ---- 296.80 -3.10 299.90 2110 ---- ---- ---- ---- 295.80 -3.10 298.90 2115 ---- ---- ---- ---- 294.80 -3.10 297.90 2120 ---- ---- ---- ---- 293.80 -3.20 297.00 2125 ---- ---- ---- ---- 292.90 -3.10 296.00 2130 ---- ---- ---- ---- 291.90 -3.20 295.10 2135 ---- ---- ---- ---- 291.00 -3.20 294.20 2140 ---- ---- ---- ---- 290.10 -3.20 293.30 2145 ---- ---- ---- ---- 289.20 -3.20 292.40 2150 ---- ---- ---- ---- 288.30 -3.20 291.50 2155 ---- ---- ---- ---- 287.40 -3.20 290.60 2160 ---- ---- ---- ---- 286.60 -3.10 289.70 2165 ---- ---- ---- ---- 285.70 -3.20 288.90 2170 ---- ---- ---- ---- 284.90 -3.10 288.00 2175 ---- ---- ---- ---- 284.00 -3.20 287.20 2180 ---- ---- ---- ---- 283.20 -3.20 286.40 2185 ---- ---- ---- ---- 282.40 -3.10 285.50 2190 ---- ---- ---- ---- 281.50 -3.20 284.70 2195 ---- ---- ---- ---- 280.70 -3.20 283.90 2200 ---- ---- ---- ---- 279.90 -3.20 283.10 2205 ---- ---- ---- ---- 279.20 -3.20 282.40 2210 ---- ---- ---- ---- 278.40 -3.20 281.60 2215 ---- ---- ---- ---- 277.60 -3.20 280.80 2220 ---- ---- ---- ---- 276.80 -3.20 280.00 2225 ---- ---- ---- ---- 276.10 -3.20 279.30 2230 ---- ---- ---- ---- 275.30 -3.20 278.50 2235 ---- ---- ---- ---- 274.60 -3.20 277.80 2240 ---- ---- ---- ---- 273.90 -3.20 277.10 2245 ---- ---- ---- ---- 273.10 -3.30 276.40 2250 ---- ---- ---- ---- 272.40 -3.20 275.60 2255 ---- ---- ---- ---- 271.70 -3.20 274.90 2260 ---- ---- ---- ---- 271.00 -3.20 274.20 2270 ---- ---- ---- ---- 269.60 -3.30 272.90 2275 ---- ---- ---- ---- 269.00 -3.20 272.20 2280 ---- ---- ---- ---- 268.30 -3.20 271.50 2290 ---- ---- ---- ---- 267.00 -3.20 270.20 2300 ---- ---- ---- ---- 265.70 -3.20 268.90 2310 ---- ---- ---- ---- 264.40 -3.20 267.60 2320 ---- ---- ---- ---- 263.20 -3.20 266.40 2325 ---- ---- ---- ---- 262.60 -3.20 265.80 2330 ---- ---- ---- ---- 262.00 -3.20 265.20 2340 ---- ---- ---- ---- 260.80 -3.20 264.00 2350 ---- ---- ---- ---- 259.60 -3.30 262.90 2360 ---- ---- ---- ---- 258.50 -3.20 261.70 2375 ---- ---- ---- ---- 256.90 -3.20 260.10 2400 ---- ---- ---- ---- 254.20 -3.30 257.50 2425 ---- ---- ---- ---- 251.70 -3.30 255.00 2450 ---- ---- ---- ---- 249.40 -3.20 252.60 2475 ---- ---- ---- ---- 247.20 -3.20 250.40 2500 ---- ---- ---- ---- 245.10 -3.20 248.30 2525 ---- ---- ---- ---- 243.10 -3.20 246.30 2550 ---- ---- ---- ---- 241.30 -3.20 244.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17406 15635 640289 OG DEC22 Gold Option PUT 1000 ---- ---- ---- ---- .00 -.10 .10 175 1010 ---- ---- ---- ---- .00 -.10 .10 28 1020 ---- ---- ---- ---- .00 -.10 .10 9 1025 ---- ---- ---- ---- .00 -.10 .10 9 1030 ---- ---- ---- ---- .00 -.10 .10 12 1040 ---- ---- ---- ---- .00 -.10 .10 11 1050 ---- ---- ---- ---- .00 -.10 .10 11 1060 ---- ---- ---- ---- .00 -.10 .10 1070 ---- ---- ---- ---- .00 -.10 .10 1075 ---- ---- ---- ---- .00 -.10 .10 1080 ---- ---- ---- ---- .00 -.10 .10 14 1085 ---- ---- ---- ---- .00 -.10 .10 10 1090 ---- ---- ---- ---- .00 -.10 .10 12 1095 ---- ---- ---- ---- .00 -.10 .10 1100 ---- ---- ---- ---- .00 -.10 .10 2365 1105 ---- ---- ---- ---- .00 -.10 .10 2 1110 ---- ---- ---- ---- .00 -.10 .10 52 1115 ---- ---- ---- ---- .00 -.10 .10 1120 ---- ---- ---- ---- .00 -.10 .10 1125 ---- ---- ---- ---- .00 -.10 .10 8 1130 ---- ---- ---- ---- .00 -.10 .10 19 1135 ---- ---- ---- ---- .00 -.10 .10 10 1140 ---- ---- ---- ---- .00 -.10 .10 1145 ---- ---- ---- ---- .00 -.10 .10 4 1150 ---- ---- ---- ---- .00 -.10 .10 5 1155 ---- ---- ---- ---- .00 -.10 .10 158 1160 ---- ---- ---- ---- .00 -.10 .10 18 1165 ---- ---- ---- ---- .00 -.10 .10 2 1170 ---- ---- ---- ---- .00 -.10 .10 1175 ---- ---- ---- ---- .00 -.10 .10 3951 1180 ---- ---- ---- ---- .00 -.10 .10 21 1185 ---- ---- ---- ---- .00 -.10 .10 28 1190 ---- ---- ---- ---- .00 -.10 .10 15 1195 ---- ---- ---- ---- .00 -.10 .10 12 1200 ---- ---- ---- ---- .00 -.10 .10 9635 1205 ---- ---- ---- ---- .00 -.10 .10 8 1210 ---- ---- ---- ---- .00 -.10 .10 93 1215 ---- ---- ---- ---- .00 -.10 .10 44 1220 ---- ---- ---- ---- .00 -.10 .10 1225 ---- ---- ---- ---- .00 -.10 .10 1230 ---- ---- ---- ---- .00 -.10 .10 15 1235 ---- ---- ---- ---- .00 -.10 .10 10 1240 ---- ---- ---- ---- .00 -.10 .10 15 1245 ---- ---- ---- ---- .00 -.10 .10 1250 ---- ---- ---- ---- .00 -.10 .10 1145 1255 ---- ---- ---- ---- .00 -.10 .10 1260 ---- ---- ---- ---- .00 -.10 .10 7 1265 ---- ---- ---- ---- .00 -.10 .10 33 1270 ---- ---- ---- ---- .00 -.10 .10 24 1275 ---- ---- ---- ---- .00 -.10 .10 191 1280 ---- ---- ---- ---- .00 -.10 .10 24 1285 ---- ---- ---- ---- .00 -.10 .10 81 1290 ---- ---- ---- ---- .00 -.10 .10 71 1295 ---- ---- ---- ---- .00 -.10 .10 110 1300 ---- ---- ---- ---- .00 -.10 .10 5793 1305 ---- ---- ---- ---- .00 -.10 .10 48 1310 ---- ---- ---- ---- .00 -.10 .10 10 1315 ---- ---- ---- ---- .00 -.10 .10 45 1320 ---- ---- ---- ---- .00 -.10 .10 71 1325 ---- ---- ---- ---- .00 -.10 .10 2104 1330 ---- ---- ---- ---- .00 -.10 .10 90 1335 ---- ---- ---- ---- .00 -.10 .10 18 1340 ---- ---- ---- ---- .00 -.10 .10 50 1345 ---- ---- ---- ---- .00 -.10 .10 100 1350 ---- ---- ---- ---- .00 -.10 .10 355 1355 ---- ---- ---- ---- .00 -.10 .10 34 1360 ---- ---- ---- ---- .00 -.10 .10 126 1365 ---- ---- ---- ---- .00 -.10 .10 329 1370 ---- ---- ---- ---- .00 -.10 .10 97 1375 ---- ---- ---- ---- .00 -.10 .10 353 1380 ---- ---- ---- ---- .00 -.10 .10 49 1385 ---- ---- ---- ---- .00 -.10 .10 140 1390 ---- ---- ---- ---- .00 -.10 .10 38 1395 ---- ---- ---- ---- .00 -.10 .10 55 1400 ---- ---- ---- ---- .00 -.10 .10 3509 1405 ---- ---- ---- ---- .00 -.10 .10 167 1410 ---- ---- ---- ---- .00 -.10 .10 123 1415 ---- ---- ---- ---- .00 -.10 .10 51 1420 ---- ---- ---- ---- .00 -.10 .10 239 1425 ---- ---- ---- ---- .00 -.10 .10 131 1430 ---- ---- ---- ---- .00 -.10 .10 97 1435 ---- ---- ---- ---- .00 -.10 .10 66 1440 ---- ---- ---- ---- .00 -.10 .10 151 1445 ---- ---- ---- ---- .00 -.10 .10 50 1450 ---- ---- ---- ---- .00 -.10 .10 1908 1455 ---- ---- ---- ---- .00 -.10 .10 210 1460 ---- ---- ---- ---- .00 -.10 .10 117 1465 ---- ---- ---- ---- .00 -.10 .10 61 1470 ---- ---- ---- ---- .00 -.10 .10 72 1475 ---- ---- ---- ---- .00 -.10 .10 112 1480 ---- ---- ---- ---- .00 -.10 .10 176 1485 ---- ---- ---- ---- .00 -.10 .10 322 1490 ---- ---- ---- ---- .00 -.10 .10 834 1495 ---- ---- ---- ---- .00 -.10 .10 95 1500 ---- ---- ---- ---- .00 -.10 .10 6500 1505 ---- ---- ---- ---- .00 -.10 .10 181 1510 ---- ---- ---- ---- .00 -.10 .10 207 1515 ---- ---- ---- ---- .00 -.10 .10 495 1520 ---- ---- ---- ---- .00 -.10 .10 553 1525 ---- ---- ---- ---- .00 -.10 .10 1838 1530 ---- ---- ---- ---- .00 -.10 .10 392 1535 ---- ---- ---- ---- .00 -.10 .10 140 1540 ---- ---- ---- ---- .00 -.10 .10 434 1545 ---- ---- ---- ---- .00 -.10 .10 193 1550 ---- ---- ---- ---- .00 -.10 .10 2152 1555 ---- ---- ---- ---- .00 -.10 .10 90 1560 ---- ---- ---- ---- .00 -.10 .10 954 1565 ---- ---- ---- ---- .00 -.10 .10 169 1570 ---- ---- ---- ---- .00 -.10 .10 833 1575 ---- ---- ---- ---- .00 -.10 .10 2122 1580 ---- ---- ---- ---- .00 -.10 .10 862 1585 ---- ---- ---- ---- .00 -.10 .10 1210 1590 ---- ---- ---- ---- .00 -.10 .10 1193 1595 ---- ---- ---- ---- .00 -.10 .10 123 1600 ---- ---- ---- ---- .00 -.10 .10 2 5275 1605 ---- ---- ---- ---- .00 -.10 .10 538 1610 ---- ---- ---- ---- .00 -.10 .10 1218 1615 ---- ---- ---- ---- .00 -.10 .10 505 1620 ---- ---- ---- ---- .00 -.10 .10 643 1625 ---- ---- ---- ---- .00 -.10 .10 2313 1630 ---- ---- ---- ---- .00 -.10 .10 921 1635 .10 .10 .10 .10 .00 -.10 10 .10 753 1640 ---- ---- ---- ---- .00 -.10 .10 25 652 1645 ---- ---- ---- ---- .00 -.10 .10 449 741 1650 .10 .10 .10 .10 .00 -.10 10 .10 235 5282 1655 .10 .10 .10 .10 .00 -.10 10 .10 56 590 1660 ---- ---- ---- ---- .00 -.10 .10 154 945 1665 ---- ---- ---- ---- .00 -.10 .10 31 399 1670 ---- ---- ---- ---- .00 -.10 .10 110 1230 1675 ---- .20B ---- .20B .00 -.10 2 .10 939 2126 1680 ---- ---- .10A .10A .00 -.20 .20 27 731 1685 .10 .10 .10 .10 .00 -.20 59 .20 55 339 1690 .40 .40 .10A .10A .00 -.20 47 .20 7 610 1695 .50 .50 .10 .10 .00 -.30 252 .30 31 1293 1700 .60 .60 .10 .10 .00 -.30 256 .30 220 5386 1705 .50 .50 .10 .10 .00 -.40 43 .40 30 234 1710 .70 .70 .10 .10 .00 -.50 17 .50 163 1322 1715 .80 .80 .10A .10A .00 -.70 3 .70 105 756 1720 1.10 1.10 .10 .10A .00 -1.00 86 1.00 121 635 1725 1.40 1.60 .10 .10 .00 -1.60 58 1.60 1166 3355 1730 2.50 2.50 .10 .10 .00 -2.50 41 2.50 854 864 1735 2.30 2.30 .10 .10 .00 -3.90 169 3.90 617 535 1740 5.70 5.80 .20 .20 .10 -5.90 239 6.00 1341 1365 1745 6.80 7.00 1.90A 4.80B 5.10 -3.80 80 8.90 357 579 1750 6.80 11.30B 3.80A 9.20A 10.10 -2.40 231 12.50 741 2615 1755 10.10 15.90B 6.60A 15.80B 15.10 -1.50 11 16.60 5 495 1760 18.00 20.90B 10.50A 10.50A 20.10 -1.00 6 21.10 20 1276 1765 22.60 25.90B 14.90A 24.80B 25.10 -.70 8 25.80 134 569 1770 ---- 30.90B 21.00A 21.00A 30.10 -.50 30.60 2 596 1775 ---- 35.90B 24.60A 24.60A 35.10 -.40 35.50 1 638 1780 34.50 40.90B 30.90A 40.80B 40.10 -.40 4 40.50 546 1785 ---- 45.90B 36.00A 36.00A 45.10 -.40 45.50 338 1790 ---- 50.90B 41.00A 41.00A 50.10 -.40 50.50 74 1795 ---- 55.90B 46.00A 46.00A 55.10 -.40 55.50 272 1800 ---- 60.90B 49.50A 49.50A 60.10 -.40 2 60.50 31 2407 1805 ---- 65.90B 56.00A 56.00A 65.10 -.40 65.50 137 1810 ---- 70.90B 61.00A 61.00A 70.10 -.40 70.50 137 1815 ---- 75.90B 66.00A 66.00A 75.10 -.40 75.50 395 1820 ---- 80.90B 71.00A 71.00A 80.10 -.40 80.50 304 1825 ---- 85.90B 76.00A 76.00A 85.10 -.40 85.50 883 1830 ---- 90.90B 81.20A 81.20A 90.10 -.40 90.50 405 1835 ---- 95.90B 86.00A 86.00A 95.10 -.40 95.50 66 1840 ---- 100.90B 91.20A 91.20A 100.10 -.40 100.50 20 1845 ---- 105.90B 96.20A 96.20A 105.10 -.40 105.50 27 1850 ---- 110.90B 101.20A 101.20A 110.10 -.40 110.50 50 1118 1855 ---- 115.90B 106.20A 106.20A 115.10 -.40 115.50 15 1860 ---- 120.90B 111.20A 111.20A 120.10 -.40 120.50 49 1865 ---- 125.90B 116.10A 116.10A 125.10 -.40 125.50 83 1870 ---- 130.90B 121.00A 121.00A 130.10 -.40 130.50 191 1875 ---- 135.90B 126.00A 126.00A 135.10 -.40 135.50 1 1228 1880 ---- 140.90B 131.00A 131.00A 140.10 -.40 140.50 300 1885 ---- 145.90B 136.00A 136.00A 145.10 -.40 145.50 18 1890 ---- 150.90B 141.00A 141.00A 150.10 -.40 150.50 95 1895 ---- 155.90B 146.00A 146.00A 155.10 -.40 155.50 30 17 1900 ---- 160.90B 151.00A 151.00A 160.10 -.40 160.50 1 533 1905 ---- 165.90B 156.00A 156.00A 165.10 -.40 165.50 160 1910 ---- 170.90B 161.00A 161.00A 170.10 -.40 170.50 65 1915 ---- 175.90B 166.00A 166.00A 175.10 -.40 175.50 113 1920 ---- 180.90B 171.00A 171.00A 180.10 -.40 180.50 224 1925 ---- 185.90B 176.00A 176.00A 185.10 -.40 185.50 109 1930 ---- 190.90B 181.00A 181.00A 190.10 -.40 190.50 2 1935 ---- 195.90B 186.00A 186.00A 195.10 -.40 195.50 1940 ---- 200.90B 191.00A 191.00A 200.10 -.40 200.50 18 1945 ---- 205.80B 196.00A 196.00A 205.10 -.40 205.50 2 1950 ---- 210.90B 201.00A 201.00A 210.10 -.40 210.50 46 304 1955 ---- 215.90B 206.00A 206.00A 215.10 -.40 215.50 12 1960 ---- 220.80B 211.10A 211.10A 220.10 -.40 220.50 1 1965 ---- 225.80B 216.10A 216.10A 225.10 -.40 225.50 1970 ---- 230.80B 221.00A 221.00A 230.10 -.40 230.50 14 1975 ---- 235.80B 226.00A 226.00A 235.10 -.40 235.50 221 1980 ---- 240.80B 231.20A 231.20A 240.10 -.40 240.50 2 1985 ---- 245.80B 236.20A 236.20A 245.10 -.40 245.50 1 1990 ---- 250.80B 241.00A 241.00A 250.10 -.40 250.50 19 1995 ---- 255.80B 246.00A 246.00A 255.10 -.40 255.50 1 2000 ---- 260.90B 251.00A 251.00A 260.10 -.40 260.50 553 2005 ---- 265.80B 256.20A 256.20A 265.10 -.40 265.50 2010 ---- 270.80B 261.20A 261.20A 270.10 -.40 270.50 3 2015 ---- 275.80B 266.20A 266.20A 275.10 -.40 275.50 2 2020 ---- 280.80B 271.20A 271.20A 280.10 -.40 280.50 2025 ---- 285.80B 276.20A 276.20A 285.10 -.40 285.50 2030 ---- 290.80B 281.20A 281.20A 290.10 -.40 290.50 236 2035 ---- 295.80B 286.20A 286.20A 295.10 -.40 295.50 4 2040 ---- 300.80B 291.20A 291.20A 300.10 -.40 300.50 2045 ---- 305.80B 296.10A 296.10A 305.10 -.40 305.50 2050 ---- 310.90B 301.00A 301.00A 310.10 -.40 310.50 61 2055 ---- 315.80B 306.00A 306.00A 315.10 -.40 315.50 2060 ---- 320.80B 311.10A 311.10A 320.10 -.40 320.50 2065 ---- 325.80B 316.20A 316.20A 325.10 -.40 325.50 2070 ---- 330.80B 321.20A 321.20A 330.10 -.40 330.50 2075 ---- 335.80B 326.20A 326.20A 335.10 -.40 335.50 2080 ---- 340.80B 331.20A 331.20A 340.10 -.40 340.50 2085 ---- 345.80B 336.20A 336.20A 345.10 -.40 345.50 2090 ---- 350.80B 341.00A 341.00A 350.10 -.40 350.50 2095 ---- 355.80B 346.00A 346.00A 355.10 -.40 355.50 2100 ---- 360.80B 350.90A 350.90A 360.10 -.40 360.50 56 2105 ---- 365.80B 356.20A 356.20A 365.10 -.40 365.50 5 2110 ---- 370.80B 361.00A 361.00A 370.10 -.40 370.50 2115 ---- 375.80B 366.20A 366.20A 375.10 -.40 375.50 2120 ---- 380.80B 371.20A 371.20A 380.10 -.40 380.50 2125 ---- 385.80B 376.20A 376.20A 385.10 -.40 385.50 2130 ---- 390.80B 381.20A 381.20A 390.10 -.40 390.50 2135 ---- 395.80B 386.20A 386.20A 395.10 -.40 395.50 2140 ---- 400.80B 391.10A 391.10A 400.10 -.40 400.50 2145 ---- 405.80B 396.10A 396.10A 405.10 -.40 405.50 2150 ---- 410.90B 401.00A 401.00A 410.10 -.40 410.50 2155 ---- 415.80B 406.00A 406.00A 415.10 -.40 415.50 2160 ---- 420.80B 411.00A 411.00A 420.10 -.40 420.50 2165 ---- 425.80B 416.00A 416.00A 425.10 -.40 425.50 2170 ---- 430.80B 421.00A 421.00A 430.10 -.40 430.50 2175 ---- 435.80B 426.00A 426.00A 435.10 -.40 435.50 2180 ---- 440.80B 431.00A 431.00A 440.10 -.40 440.50 2185 ---- 445.80B 436.00A 436.00A 445.10 -.40 445.50 2190 ---- 450.80B 441.00A 441.00A 450.10 -.40 450.50 2195 ---- 455.80B 446.00A 446.00A 455.10 -.40 455.50 2200 ---- 460.80B 451.00A 451.00A 460.10 -.40 460.50 7 2205 ---- 465.80B 456.00A 456.00A 465.10 -.40 465.50 2210 ---- 470.80B 461.00A 461.00A 470.10 -.40 470.50 2215 ---- 475.80B 466.00A 466.00A 475.10 -.40 475.50 2220 ---- 480.80B 471.10A 471.10A 480.10 -.40 480.50 2225 ---- 485.80B 476.00A 476.00A 485.10 -.40 485.50 2230 ---- 490.80B 481.20A 481.20A 490.10 -.40 490.50 2235 ---- 495.80B 486.20A 486.20A 495.10 -.40 495.50 2240 ---- 500.80B 491.20A 491.20A 500.10 -.40 500.50 2245 ---- 505.80B 496.10A 496.10A 505.10 -.40 505.50 2250 ---- 510.90B 500.90A 500.90A 510.10 -.40 510.50 2255 ---- 515.80B 506.20A 506.20A 515.10 -.40 515.50 2260 ---- 520.80B 511.20A 511.20A 520.10 -.40 520.50 2265 ---- 525.80B 516.20A 516.20A 525.10 -.40 525.50 2270 ---- 530.80B 521.10A 521.10A 530.10 -.40 530.50 2275 ---- 535.80B 526.00A 526.00A 535.10 -.40 535.50 2280 ---- 540.80B 531.00A 531.00A 540.10 -.40 540.50 2285 ---- 545.80B 536.10A 536.10A 545.10 -.40 545.50 2290 ---- 550.80B 541.00A 541.00A 550.10 -.40 550.50 2295 ---- 555.80B 546.00A 546.00A 555.10 -.40 555.50 2300 ---- 560.90B 551.20A 551.20A 560.10 -.40 560.50 2305 ---- 565.80B 556.00A 556.00A 565.10 -.40 565.50 2310 ---- 570.80B 561.00A 561.00A 570.10 -.40 570.50 2315 ---- 575.80B 566.00A 566.00A 575.10 -.40 575.50 2320 ---- 580.80B 571.20A 571.20A 580.10 -.40 580.50 2325 ---- 585.80B 576.20A 576.20A 585.10 -.40 585.50 2330 ---- 590.80B 581.20A 581.20A 590.10 -.40 590.50 2340 ---- 600.80B 591.10A 591.10A 600.10 -.40 600.50 2350 ---- 610.90B 601.20A 601.20A 610.10 -.40 610.50 2360 ---- 620.80B 611.00A 611.00A 620.10 -.40 620.50 2370 ---- 630.80B 621.00A 621.00A 630.10 -.40 630.50 2375 ---- 635.80B 626.00A 626.00A 635.10 -.40 635.50 2380 ---- 640.80B 631.10A 631.10A 640.10 -.40 640.50 2385 ---- 645.80B 636.10A 636.10A 645.10 -.40 645.50 2390 ---- 650.80B 641.00A 641.00A 650.10 -.40 650.50 2400 ---- 660.90B 651.20A 651.20A 660.10 -.40 660.50 3 2410 ---- 670.80B 661.00A 661.00A 670.10 -.40 670.50 2420 ---- 680.80B 671.00A 671.00A 680.10 -.40 680.50 2425 ---- 685.80B 676.20A 676.20A 685.10 -.40 685.50 2430 ---- 690.80B 681.00A 681.00A 690.10 -.40 690.50 2450 ---- 710.90B 701.20A 701.20A 710.10 -.40 710.50 2475 ---- 735.80B 726.20A 726.20A 735.10 -.40 735.50 2500 ---- 760.90B 751.20A 751.20A 760.10 -.40 760.50 2525 ---- 785.80B 776.10A 776.10A 785.10 -.40 785.50 2550 ---- 810.90B 801.20A 801.20A 810.10 -.40 810.50 2575 ---- 835.80B 826.10A 826.10A 835.10 -.40 835.50 2600 ---- 860.90B 851.20A 851.20A 860.10 -.40 860.50 1 2625 ---- 885.80B 876.00A 876.00A 885.10 -.40 885.50 2700 ---- 960.90B 951.20A 951.20A 960.10 -.40 960.50 2750 ---- 1010.90B 1000.90A 1000.90A 1010.10 -.40 1010.50 2800 ---- 1060.90B 1051.20A 1051.20A 1060.10 -.30 1060.40 55 2950 ---- 1210.90B 1201.20A 1201.20A 1210.10 -.30 1210.40 1 3000 ---- 1260.90B 1251.20A 1251.20A 1260.10 -.30 1260.40 3200 ---- 1460.90B 1451.10A 1451.10A 1460.10 -.30 1460.40 2 3500 ---- 1760.80B 1751.20A 1751.20A 1760.10 -.30 1760.40 4000 ---- 2260.90B 2251.00A 2251.00A 2260.10 -.30 2260.40 4500 ---- 2760.80B 2751.00A 2751.00A 2760.10 -.30 2760.40 5000 ---- 3260.90B 3251.30A 3251.30A 3260.10 -.30 3260.40 5500 ---- 3760.80B 3751.00A 3751.00A 3760.10 -.30 3760.40 6000 ---- 4260.90B 4251.00A 4251.00A 4260.10 -.30 4260.40 6500 ---- 4760.80B 4751.00A 4751.00A 4760.10 -.30 4760.40 7000 ---- 5260.80B 5251.00A 5251.00A 5260.10 -.30 5260.40 7500 ---- 5760.80B 5751.00A 5751.00A 5760.10 -.30 5760.40 1 800 ---- ---- ---- ---- .00 -.10 .10 18 8000 ---- 6260.80B 6251.00A 6251.00A 6260.10 -.30 6260.40 825 ---- ---- ---- ---- .00 -.10 .10 27 850 ---- ---- ---- ---- .00 -.10 .10 1 8500 ---- 6760.80B 6751.00A 6751.00A 6760.10 -.30 6760.40 875 ---- ---- ---- ---- .00 -.10 .10 4 900 ---- ---- ---- ---- .00 -.10 .10 12 9000 ---- 7260.70B 7250.90A 7250.90A 7260.10 -.30 7260.40 925 ---- ---- ---- ---- .00 -.10 .10 950 ---- ---- ---- ---- .00 -.10 .10 12 975 ---- ---- ---- ---- .00 -.10 .10 4 990 ---- ---- ---- ---- .00 -.10 .10 1 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 48 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .10 UNCH .10 202 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .10 UNCH .10 70 1200 .10 .10 .10 .10 .10 UNCH 1000 .10 1120 1225 ---- ---- ---- ---- .10 UNCH .10 67 1250 ---- ---- ---- ---- .10 UNCH .10 286 1275 ---- ---- ---- ---- .10 UNCH .10 205 1300 ---- ---- ---- ---- .10 UNCH .10 9 542 1325 ---- ---- ---- ---- .10 UNCH .10 569 1350 ---- ---- ---- ---- .10 UNCH .10 210 1360 ---- ---- ---- ---- .10 -.10 1 .20 181 1370 .20 .20 .20 .20 .10 -.10 2 .20 114 1375 .20 .20 .20 .20 .10 -.10 14 .20 109 1380 ---- ---- ---- ---- .10 -.10 .20 234 1390 .20 .20 .20 .20 .10 -.10 6 .20 63 1400 .20 .20 .20 .20 .10 -.10 14 .20 1426 1410 ---- ---- ---- ---- .20 UNCH .20 200 1420 ---- ---- .20A .20A .20 -.10 .30 305 1425 .20 .30 .20 .20A .20 -.10 7 .30 63 1430 ---- ---- .20A .20A .20 -.10 .30 29 1440 .20 .20 .20 .20 .20 -.10 9 .30 153 1445 .20 .20 .20 .20 .20 -.10 3 .30 70 1450 .30 .30 .30 .30 .20 -.10 1 .30 921 1455 ---- ---- ---- ---- .20 -.10 .30 8 160 1460 ---- ---- .30A .30A .20 -.20 4 .40 95 1613 1465 ---- ---- .30A .30A .20 -.20 .40 161 1470 ---- ---- .30A .30A .30 -.10 1 .40 1 198 1475 ---- ---- .30A .30A .30 -.10 1 .40 187 1480 ---- ---- .30A .30A .30 -.10 .40 113 1485 ---- ---- .30A .30A .30 -.10 .40 2 126 1490 ---- ---- .40A .40A .30 -.20 .50 1 114 1495 ---- ---- .40A .40A .30 -.20 .50 81 1500 ---- ---- .40A .40A .30 -.20 2 .50 41 4249 1505 ---- ---- .40A .40A .40 -.10 .50 18 1510 ---- ---- .40A .40A .40 -.20 .60 131 1515 ---- ---- .50A .50A .40 -.20 .60 61 195 1520 ---- ---- .50A .50A .40 -.20 .60 242 1525 .50 .50 .50 .50 .50 -.20 1 .70 2 123 1530 ---- ---- .60A .60A .50 -.20 .70 182 1535 ---- ---- .60A .60A .50 -.30 .80 67 1540 ---- ---- .70A .70A .60 -.20 .80 28 107 1545 ---- ---- .70A .70A .60 -.30 .90 74 1550 .60 .60 .60 .70B .70 -.20 78 .90 68 2288 1555 ---- ---- .80A .80A .70 -.30 1.00 100 1560 ---- ---- .80A .80A .80 -.20 1.00 620 885 1565 .80 .90 .80 .90 .80 -.30 11 1.10 51 152 1570 ---- ---- 1.00A 1.00A .90 -.30 1 1.20 7 138 1575 .90 .90 .90 .90 1.00 -.30 92 1.30 31 617 1580 1.10 1.10 1.00 1.00 1.10 -.30 2 1.40 118 1585 1.10 1.10 1.10 1.10 1.20 -.30 2 1.50 135 192 1590 1.20 1.20 1.20 1.20 1.30 -.30 4 1.60 15 332 1595 1.30 1.30 1.30 1.40B 1.40 -.40 77 1.80 11 57 1600 1.80 1.80 1.50 1.50 1.50 -.40 15 1.90 81 2287 1605 2.20 2.20 1.60 1.70B 1.70 -.40 9 2.10 4 145 1610 1.80 1.80 1.80 1.80 1.80 -.50 2 2.30 15 181 1615 2.00 2.00 2.00 2.00 2.00 -.50 8 2.50 16 149 1620 2.20 2.20 2.10 2.20B 2.20 -.60 99 2.80 17 109 1625 ---- ---- 2.30A 2.30A 2.50 -.50 2 3.00 12 1300 1630 ---- ---- 2.60A 2.60A 2.70 -.60 1 3.30 5 831 1635 ---- ---- 2.80A 2.80A 3.00 -.70 1 3.70 186 161 1640 3.70 3.70 3.10A 3.40 3.30 -.70 39 4.00 28 345 1645 3.70 3.70 3.40A 3.70B 3.60 -.80 9 4.40 28 60 1650 3.90 4.10 3.80A 4.00 4.00 -.90 57 4.90 22 3823 1655 ---- ---- 4.20A 4.20A 4.50 -.80 4 5.30 2 279 1660 5.40 5.40 4.60 5.00A 5.00 -.90 17 5.90 6 490 1665 5.10 5.60 5.10 5.50A 5.50 -1.00 14 6.50 66 650 1670 6.00 6.20 5.60A 6.30B 6.10 -1.00 50 7.10 11 146 1675 6.50 6.70 6.20A 6.50A 6.80 -1.10 31 7.90 6 374 1680 ---- ---- 6.90A 6.90A 7.50 -1.10 8.60 17 721 1685 8.20 8.20 7.60A 8.60B 8.30 -1.20 5 9.50 2 529 1690 9.00 9.10 8.40A 9.50B 9.20 -1.20 6 10.40 2 767 1695 9.70 10.10 9.30A 10.10 10.20 -1.30 33 11.50 3 128 1700 11.10 11.70 10.20A 11.30A 11.20 -1.40 76 12.60 234 2030 1705 11.60 11.60 11.20A 11.30A 12.40 -1.40 3 13.80 10 131 1710 ---- ---- 12.30A 12.30A 13.70 -1.50 29 15.20 114 158 1715 ---- ---- 13.50A 13.50A 15.10 -1.50 1 16.60 47 379 1720 17.50 17.50 14.80A 16.40A 16.60 -1.60 22 18.20 17 896 1725 18.10 18.10 16.20A 19.00B 18.20 -1.60 121 19.80 90 453 1730 19.10 20.60 17.80A 19.90A 20.00 -1.60 19 21.60 15 131 1735 22.20 22.30 19.50A 21.80A 21.90 -1.70 56 23.60 5 607 1740 23.70 23.70 21.20A 23.90B 23.90 -1.70 22 25.60 18 201 1745 25.00 25.00 23.10A 27.10B 26.10 -1.70 135 27.80 138 123 1750 28.00 28.00 25.20A 29.50B 28.40 -1.70 140 30.10 252 1495 1755 28.10 30.40 27.30A 29.70A 30.80 -1.80 51 32.60 14 86 1760 29.60 34.00 29.50A 34.50B 33.40 -1.80 137 35.20 62 105 1765 35.70 35.70 32.00A 36.00B 36.10 -1.80 73 37.90 43 138 1770 37.50 39.90 34.50A 38.80A 39.00 -1.70 14 40.70 17 746 1775 38.20 38.20 37.20A 43.20B 41.90 -1.80 13 43.70 152 557 1780 ---- ---- 40.00A 40.00A 45.00 -1.80 46.80 2 180 1785 ---- ---- 43.00A 43.00A 48.30 -1.70 50.00 523 1790 ---- ---- 46.10A 46.10A 51.70 -1.60 53.30 143 1795 55.00 56.70B 49.30A 54.60A 55.10 -1.70 2 56.80 137 1800 ---- ---- 52.70A 52.70A 58.70 -1.70 60.40 5 404 1805 ---- 64.10B 56.10A 56.10A 62.50 -1.50 64.00 65 1810 ---- 67.90B 59.60A 59.60A 66.30 -1.50 67.80 9 1815 ---- 71.80B 63.30A 63.30A 70.20 -1.50 71.70 9 1820 ---- 75.90B 67.10A 67.10A 74.20 -1.40 75.60 8 1825 ---- 80.00B 71.00A 71.00A 78.30 -1.40 1 79.70 273 1830 ---- 84.20B 74.90A 74.90A 82.50 -1.30 83.80 4 1835 ---- 88.50B 79.00A 79.00A 86.70 -1.30 88.00 18 1840 ---- 92.90B 83.10A 83.10A 91.10 -1.10 92.20 13 1845 ---- 97.30B 87.30A 87.30A 95.50 -1.10 96.60 15 1850 ---- 101.70B 91.60A 91.60A 99.90 -1.10 101.00 21 1855 ---- 106.30B 95.90A 95.90A 104.40 -1.00 105.40 32 1860 ---- 110.90B 100.30A 100.30A 109.00 -.90 109.90 10 1865 ---- 115.10B 104.80A 104.80A 113.60 -.90 114.50 3 1870 ---- 119.70B 109.30A 109.30A 118.20 -.90 119.10 1 1 1875 ---- 124.80B 113.90A 113.90A 122.90 -.80 123.70 2 1880 ---- 129.10B 118.40A 118.40A 127.60 -.80 2 128.40 7 1885 ---- 134.00B 124.50A 124.50A 132.30 -.80 133.10 1890 ---- 138.70B 129.20A 129.20A 137.10 -.80 137.90 1895 ---- 143.40B 133.90A 133.90A 141.90 -.70 142.60 1900 ---- 148.70B 137.20A 137.20A 146.70 -.70 147.40 1 137 1905 ---- 153.10B 143.40A 143.40A 151.50 -.70 152.20 32 1910 ---- 158.00B 148.20A 148.20A 156.40 -.70 157.10 1 1915 ---- 162.80B 153.00A 153.00A 161.20 -.70 161.90 1 1920 ---- 167.80B 157.60A 157.60A 166.10 -.60 166.70 3 1925 ---- 173.10B 161.20A 161.20A 171.00 -.60 171.60 2 1930 ---- 177.60B 167.30A 167.30A 175.90 -.60 176.50 86 1935 ---- 182.40B 172.40A 172.40A 180.80 -.60 181.40 1940 ---- 187.40B 177.00A 177.00A 185.80 -.50 186.30 2 1945 ---- 192.30B 181.90A 181.90A 190.70 -.50 191.20 1 1950 ---- 197.70B 185.60A 185.60A 195.70 -.40 196.10 9 1955 ---- 202.20B 191.90A 191.90A 200.60 -.40 201.00 1960 ---- 207.20B 196.70A 196.70A 205.50 -.40 205.90 5 1965 ---- 212.10B 201.60A 201.60A 210.50 -.40 210.90 3 1970 ---- 217.10B 206.80A 206.80A 215.50 -.30 215.80 1975 ---- 222.50B 210.20A 210.20A 220.40 -.30 220.70 1980 ---- 226.90B 216.60A 216.60A 225.40 -.30 225.70 3 1985 ---- 232.00B 221.40A 221.40A 230.40 -.30 230.70 50 1990 ---- 236.90B 226.60A 226.60A 235.30 -.30 235.60 1995 ---- 241.90B 231.30A 231.30A 240.30 -.30 240.60 2000 ---- 247.40B 235.00A 235.00A 245.30 -.30 245.60 93 2005 ---- 251.80B 241.20A 241.20A 250.30 -.20 250.50 2010 ---- 256.70B 246.20A 246.20A 255.20 -.30 255.50 2015 ---- 261.70B 251.20A 251.20A 260.20 -.30 260.50 2020 ---- 266.60B 256.20A 256.20A 265.20 -.30 265.50 2025 ---- 272.30B 259.80A 259.80A 270.20 -.20 270.40 2030 ---- 276.60B 266.10A 266.10A 275.20 -.20 275.40 1 2035 ---- 281.60B 271.20A 271.20A 280.20 -.20 280.40 2040 ---- 286.60B 276.20A 276.20A 285.20 -.20 285.40 2045 ---- 291.60B 281.20A 281.20A 290.20 -.20 290.40 2050 ---- 296.70B 284.70A 284.70A 295.20 -.20 295.40 1 2055 ---- 301.60B 291.20A 291.20A 300.20 -.20 300.40 2060 ---- 306.60B 296.40A 296.40A 305.20 -.20 305.40 2065 ---- 311.60B 301.40A 301.40A 310.20 -.20 310.40 2070 ---- 316.60B 306.40A 306.40A 315.20 -.20 315.40 2075 ---- 321.60B 311.00A 311.00A 320.20 -.20 320.40 2080 ---- 326.60B 316.10A 316.10A 325.20 -.20 325.40 2085 ---- 331.60B 321.10A 321.10A 330.20 -.20 330.40 2090 ---- 336.60B 326.10A 326.10A 335.20 -.20 335.40 2095 ---- 341.70B 331.10A 331.10A 340.20 -.20 340.40 2100 ---- 346.70B 336.10A 336.10A 345.20 -.20 345.40 2105 ---- 351.60B 341.10A 341.10A 350.20 -.20 350.40 2110 ---- 356.60B 346.10A 346.10A 355.20 -.20 355.40 2115 ---- 361.80B 351.10A 351.10A 360.20 -.20 360.40 2120 ---- 366.60B 356.10A 356.10A 365.20 -.20 365.40 2125 ---- 371.60B 361.10A 361.10A 370.20 -.20 370.40 2130 ---- 376.60B 366.10A 366.10A 375.20 -.20 375.40 2135 ---- 381.70B 371.10A 371.10A 380.20 -.20 380.40 2140 ---- 386.60B 376.10A 376.10A 385.20 -.20 385.40 2145 ---- 391.70B 381.30A 381.30A 390.20 -.20 390.40 2150 ---- 396.60B 386.10A 386.10A 395.20 -.20 395.40 4 2155 ---- 401.70B 391.30A 391.30A 400.20 -.20 400.40 2160 ---- 406.60B 396.30A 396.30A 405.20 -.20 405.40 2165 ---- 411.70B 401.30A 401.30A 410.20 -.20 410.40 2170 ---- 416.60B 406.40A 406.40A 415.20 -.20 415.40 2175 ---- 421.60B 411.40A 411.40A 420.20 -.20 420.40 2180 ---- 426.60B 416.40A 416.40A 425.20 -.20 425.40 2185 ---- 431.70B 421.40A 421.40A 430.20 -.20 430.40 2190 ---- 436.60B 426.50A 426.50A 435.20 -.20 435.40 2195 ---- 441.70B 431.50A 431.50A 440.20 -.20 440.40 2200 ---- 446.60B 436.10A 436.10A 445.20 -.20 445.40 2205 ---- 451.70B 441.50A 441.50A 450.20 -.20 450.40 2210 ---- 456.60B 446.40A 446.40A 455.20 -.20 455.40 2215 ---- 461.60B 451.50A 451.50A 460.20 -.20 460.40 2220 ---- 466.60B 456.30A 456.30A 465.20 -.20 465.40 2225 ---- 471.60B 461.30A 461.30A 470.20 -.20 470.40 2230 ---- 476.60B 466.30A 466.30A 475.20 -.20 475.40 2235 ---- 481.60B 471.20A 471.20A 480.20 -.20 480.40 2240 ---- 486.60B 476.20A 476.20A 485.20 -.20 485.40 2245 ---- 491.60B 481.30A 481.30A 490.20 -.20 490.40 2250 ---- 496.60B 486.40A 486.40A 495.20 -.20 495.40 2255 ---- 501.60B 491.30A 491.30A 500.20 -.20 500.40 2260 ---- 506.60B 496.40A 496.40A 505.20 -.20 505.40 2265 ---- 511.60B 501.50A 501.50A 510.20 -.20 510.40 2270 ---- 516.60B 506.50A 506.50A 515.20 -.20 515.40 2275 ---- 521.60B 511.30A 511.30A 520.20 -.20 520.40 2280 ---- 526.60B 516.30A 516.30A 525.20 -.20 525.40 2290 ---- 536.70B 526.40A 526.40A 535.20 -.20 535.40 2300 ---- 546.60B 536.40A 536.40A 545.20 -.20 545.40 7 2310 ---- 556.40B 546.40A 546.40A 555.20 -.20 555.40 1 2320 ---- 566.70B 556.40A 556.40A 565.20 -.20 565.40 1 2325 ---- 571.70B 561.40A 561.40A 570.20 -.20 570.40 2330 574.20 576.60B 566.30A 576.60B 575.20 -.20 1 575.40 2 2340 584.40 586.70B 576.30A 586.70B 585.20 -.20 1 585.40 1 2350 594.30 596.60B 586.30A 596.60B 595.20 -.20 1 595.40 9 2360 604.50 606.70B 596.30A 606.70B 605.20 -.20 2 605.40 3 2375 ---- 621.60B 611.40A 611.40A 620.20 -.20 620.40 2400 ---- 646.50B 636.40A 636.40A 645.20 -.20 645.40 1 2425 ---- 671.60B 661.40A 661.40A 670.20 -.20 670.40 2450 ---- 696.60B 686.40A 686.40A 695.20 -.20 695.40 2475 ---- 721.60B 711.40A 711.40A 720.20 -.20 720.40 2500 ---- 746.60B 736.40A 736.40A 745.20 -.20 745.40 2525 ---- 771.60B 761.40A 761.40A 770.20 -.20 770.40 2550 ---- 796.30B 786.40A 786.40A 795.20 -.20 795.40 1 2700 ---- 946.60B 936.40A 936.40A 945.20 -.20 945.40 5 2750 ---- 996.60B 986.50A 986.50A 995.20 -.20 995.40 6 2800 ---- 1046.60B 1036.60A 1036.60A 1045.20 -.20 1045.40 4 3000 ---- 1246.60B 1236.40A 1236.40A 1245.20 -.20 1245.40 2 3100 ---- 1346.50B 1336.50A 1336.50A 1345.20 -.20 1345.40 2 900 ---- ---- ---- ---- .10 UNCH .10 15 950 ---- ---- ---- ---- .10 UNCH .10 37 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 104 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH 24 .10 103 1225 ---- ---- ---- ---- .20 UNCH .20 63 1250 ---- ---- ---- ---- .20 UNCH .20 49 10059 1275 ---- ---- ---- ---- .20 UNCH .20 123 1300 ---- ---- ---- ---- .30 UNCH 24 .30 2381 1325 ---- ---- ---- ---- .30 UNCH .30 261 1350 ---- ---- ---- ---- .40 +.10 .30 105 1360 ---- ---- ---- ---- .40 UNCH .40 112 1370 ---- ---- ---- ---- .40 UNCH .40 51 204 1375 ---- ---- ---- ---- .40 UNCH .40 52 1380 .40 .40 .40 .40 .40 UNCH 40 .40 71 1390 ---- ---- ---- ---- .50 UNCH .50 77 1400 .40 .40 .40 .40 .50 UNCH 29 .50 1635 1410 ---- ---- ---- ---- .50 -.10 .60 56 1420 ---- ---- ---- ---- .60 UNCH .60 98 1425 ---- ---- ---- ---- .60 UNCH 36 .60 69 1430 ---- ---- ---- ---- .60 -.10 .70 91 1440 ---- ---- ---- ---- .70 -.10 .80 48 149 1445 .80 .80 .80 .80 .70 -.10 1 .80 2 69 1450 .70 .70 .70 .70 .80 -.10 3 .90 13 730 1455 ---- ---- ---- ---- .80 -.10 .90 30 53 1460 ---- ---- .90A .90A .90 -.10 1.00 114 1465 ---- ---- ---- ---- .90 -.10 1.00 54 43 1470 ---- ---- ---- ---- 1.00 -.10 1.10 1 39 1475 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1 260 1480 ---- ---- ---- ---- 1.10 -.10 1.20 113 1485 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 18 1490 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 8 64 1495 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 4 21 1500 1.20 1.20 1.20 1.20 1.40 -.20 5 1.60 2 1728 1505 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 4 1510 ---- ---- 1.60A 1.60A 1.50 -.30 1 1.80 31 118 1515 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1 41 1520 ---- ---- 1.70A 1.70A 1.70 -.30 2 2.00 21 131 1525 1.80 1.80 1.80 1.80 1.80 -.40 50 2.20 278 1530 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 87 1535 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 27 1540 2.10 2.10 2.10 2.20B 2.20 -.40 5 2.60 48 1545 ---- ---- 2.40A 2.40A 2.40 -.40 2.80 7 1550 2.50 2.60 2.50 2.60 2.60 -.30 45 2.90 5 881 1555 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 2 21 1560 ---- ---- 2.90A 2.90A 2.90 -.40 1 3.30 1 20 1565 ---- ---- 3.10A 3.10A 3.10 -.50 12 3.60 31 1570 ---- ---- 3.30A 3.30A 3.40 -.40 3 3.80 4 58 1575 3.60 3.60 3.50A 3.60 3.60 -.50 13 4.10 4 140 1580 ---- ---- 3.80A 3.80A 3.90 -.40 4 4.30 19 105 1585 ---- ---- 4.00A 4.00A 4.10 -.60 4.70 3 23 1590 ---- ---- 4.30A 4.30A 4.40 -.60 5.00 128 1595 ---- ---- 4.60A 4.60A 4.80 -.50 5.30 25 1600 5.20 5.30 4.90A 5.20 5.10 -.60 5 5.70 25 1365 1605 ---- ---- 5.30A 5.30A 5.50 -.60 6.10 3 16 1610 ---- ---- 5.70A 5.70A 5.90 -.70 2 6.60 1 295 1615 6.30 6.30 6.10A 6.10A 6.40 -.70 3 7.10 86 1620 ---- ---- 6.60A 6.60A 6.90 -.70 1 7.60 15 229 1625 ---- ---- 7.00A 7.00A 7.40 -.80 3 8.20 20 696 1630 ---- ---- 7.50A 7.50A 7.90 -.90 8.80 15 133 1635 ---- ---- 8.10A 8.10A 8.50 -.90 1 9.40 155 1640 ---- ---- 8.70A 8.70A 9.20 -.90 2 10.10 15 138 1645 ---- ---- 9.30A 9.30A 9.90 -.90 1 10.80 13 1650 10.80 10.80 10.00A 10.70 10.60 -1.00 87 11.60 55 2529 1655 ---- ---- 10.70A 10.70A 11.40 -1.00 12.40 182 1660 12.60 12.60 11.50A 12.40A 12.30 -1.00 14 13.30 7 591 1665 13.30 13.30 12.30A 13.50B 13.20 -1.10 3 14.30 1 54 1670 14.50 14.50 13.20A 14.30A 14.20 -1.10 27 15.30 15 1267 1675 ---- ---- 14.20A 14.20A 15.30 -1.10 10 16.40 5 1728 1680 ---- ---- 15.20A 15.20A 16.40 -1.20 17.60 521 517 1685 ---- ---- 16.30A 16.30A 17.60 -1.20 18.80 1 211 1690 ---- ---- 17.40A 17.40A 18.90 -1.20 2 20.10 18 156 1695 ---- ---- 18.60A 18.60A 20.20 -1.30 21.50 52 1700 21.60 21.80 19.90A 21.90B 21.70 -1.20 58 22.90 158 1441 1705 ---- ---- 21.30A 21.30A 23.20 -1.30 24.50 115 1710 ---- ---- 22.80A 22.80A 24.80 -1.30 26.10 5 192 1715 ---- ---- 24.30A 24.30A 26.50 -1.40 1 27.90 98 1720 ---- ---- 25.90A 25.90A 28.30 -1.40 29.70 29 1725 ---- ---- 27.70A 27.70A 30.20 -1.40 2 31.60 3 402 1730 ---- ---- 29.50A 29.50A 32.20 -1.40 33.60 1 74 1735 ---- ---- 31.40A 31.40A 34.30 -1.40 1 35.70 260 1740 ---- ---- 33.40A 33.40A 36.50 -1.50 38.00 900 1745 37.40 37.40 35.50A 39.90B 38.80 -1.50 6 40.30 5 102 1750 37.90 40.00 37.70A 42.30B 41.20 -1.50 18 42.70 5 956 1755 41.70 44.40 39.90A 44.50B 43.70 -1.50 2 45.20 1 354 1760 ---- ---- 42.30A 42.30A 46.30 -1.50 17 47.80 25 200 1765 ---- ---- 44.80A 44.80A 48.90 -1.70 50.60 59 185 1770 ---- ---- 47.40A 47.40A 51.70 -1.70 53.40 4 129 1775 ---- ---- 50.10A 50.10A 54.60 -1.70 46 56.30 1 1139 1780 ---- ---- 52.90A 52.90A 57.60 -1.60 59.20 6 110 1785 ---- ---- 55.80A 55.80A 60.60 -1.70 62.30 32 1790 ---- ---- 58.70A 58.70A 63.80 -1.70 65.50 905 1795 ---- ---- 61.80A 61.80A 67.10 -1.60 68.70 3 49 1800 ---- ---- 65.00A 65.00A 70.50 -1.50 4 72.00 4 1822 1805 ---- ---- 68.20A 68.20A 73.90 -1.50 75.40 20 1810 ---- 79.00B 71.50A 71.50A 77.40 -1.50 78.90 7 1815 ---- 82.60B 74.90A 74.90A 81.10 -1.30 82.40 192 1820 ---- 86.40B 78.40A 78.40A 84.70 -1.40 86.10 9 1825 ---- 90.10B 82.00A 82.00A 88.50 -1.30 45 89.80 1157 1830 ---- 94.00B 85.70A 85.70A 92.30 -1.30 93.60 2 1835 ---- 97.90B 89.40A 89.40A 96.20 -1.20 97.40 20 1840 ---- 101.90B 93.20A 93.20A 100.20 -1.20 101.40 8 1845 ---- 106.00B 97.10A 97.10A 104.20 -1.20 105.40 1850 ---- 110.10B 101.00A 101.00A 108.30 -1.10 109.40 108 1855 ---- 114.20B 105.00A 105.00A 112.40 -1.10 113.50 1860 ---- 118.40B 109.00A 109.00A 116.60 -1.10 117.70 2 1865 ---- 122.70B 113.10A 113.10A 120.80 -1.10 121.90 11 1870 ---- 127.00B 117.20A 117.20A 125.10 -1.10 126.20 1875 ---- 131.30B 121.50A 121.50A 129.40 -1.10 130.50 76 1880 ---- 135.70B 125.70A 125.70A 133.80 -1.00 134.80 55 1885 ---- 140.20B 130.00A 130.00A 138.20 -1.00 139.20 1 1890 ---- 144.60B 134.30A 134.30A 142.70 -.90 143.60 12 1895 ---- 149.20B 138.70A 138.70A 147.20 -.90 148.10 3 1900 ---- 153.70B 143.10A 143.10A 151.70 -.90 152.60 431 1905 ---- 158.30B 147.60A 147.60A 156.30 -.80 157.10 228 1910 ---- 162.90B 152.10A 152.10A 160.80 -.90 161.70 256 1915 ---- 167.50B 156.60A 156.60A 165.50 -.80 166.30 1920 ---- 172.10B 161.20A 161.20A 170.10 -.80 170.90 2 5 1925 168.70 176.80B 165.80A 176.80B 174.80 -.70 2 175.50 53 1930 173.80 181.00B 170.40A 181.00B 179.40 -.80 1 180.20 1 1935 ---- 185.60B 175.00A 175.00A 184.10 -.80 184.90 2 1940 ---- 190.30B 179.70A 179.70A 188.90 -.70 189.60 1 1945 ---- 195.20B 185.50A 185.50A 193.60 -.70 194.30 1950 194.40 200.50B 189.10A 200.50B 198.30 -.80 2 199.10 22 40 1955 ---- 204.60B 195.20A 195.20A 203.10 -.70 203.80 1 1960 ---- 209.60B 199.70A 199.70A 207.90 -.70 208.60 1965 ---- 214.20B 204.70A 204.70A 212.70 -.70 213.40 1 1970 ---- 219.20B 209.40A 209.40A 217.50 -.70 218.20 3 1975 ---- 224.50B 212.80A 212.80A 222.30 -.70 223.00 38 1980 ---- 228.90B 218.80A 218.80A 227.20 -.60 227.80 1 1985 ---- 233.60B 223.80A 223.80A 232.00 -.60 232.60 101 1990 ---- 238.40B 228.70A 228.70A 236.90 -.50 237.40 1995 ---- 243.20B 233.30A 233.30A 241.70 -.60 242.30 1 2000 ---- 248.80B 236.90A 236.90A 246.60 -.60 247.20 263 2005 ---- 253.00B 243.20A 243.20A 251.50 -.50 252.00 2 2010 ---- 258.00B 248.10A 248.10A 256.40 -.50 256.90 2015 ---- 262.90B 252.70A 252.70A 261.30 -.50 261.80 2020 ---- 267.70B 257.60A 257.60A 266.20 -.40 266.60 2025 ---- 273.30B 261.20A 261.20A 271.10 -.40 271.50 102 2030 ---- 277.50B 267.40A 267.40A 276.00 -.40 276.40 2035 ---- 282.50B 272.40A 272.40A 281.00 -.30 281.30 2040 ---- 287.50B 277.30A 277.30A 285.90 -.40 286.30 2045 ---- 292.40B 282.20A 282.20A 290.80 -.40 291.20 2050 ---- 297.90B 285.70A 285.70A 295.80 -.30 296.10 152 2055 ---- 302.20B 292.00A 292.00A 300.70 -.30 301.00 2060 ---- 307.20B 297.00A 297.00A 305.70 -.30 306.00 2065 ---- 312.20B 302.00A 302.00A 310.60 -.30 310.90 2070 ---- 317.10B 306.90A 306.90A 315.60 -.20 315.80 1 2075 ---- 322.70B 310.40A 310.40A 320.50 -.30 320.80 2080 ---- 327.10B 316.80A 316.80A 325.50 -.20 325.70 2 2085 ---- 331.90B 321.80A 321.80A 330.40 -.30 330.70 2090 ---- 336.90B 326.60A 326.60A 335.40 -.30 335.70 2095 ---- 341.90B 331.70A 331.70A 340.40 -.20 340.60 2100 ---- 347.50B 335.10A 335.10A 345.30 -.30 345.60 20 2105 ---- 351.80B 341.60A 341.60A 350.30 -.30 350.60 2110 ---- 356.80B 346.60A 346.60A 355.30 -.20 355.50 2115 ---- 361.70B 351.60A 351.60A 360.30 -.20 360.50 2120 ---- 366.70B 356.60A 356.60A 365.20 -.30 365.50 2125 ---- 372.40B 359.90A 359.90A 370.20 -.30 370.50 2130 ---- 376.70B 366.60A 366.60A 375.20 -.20 375.40 2135 ---- 381.60B 371.50A 371.50A 380.20 -.20 380.40 2140 ---- 386.60B 376.50A 376.50A 385.20 -.20 385.40 2145 ---- 391.60B 381.50A 381.50A 390.20 -.20 390.40 2150 ---- 397.30B 384.80A 384.80A 395.20 -.20 395.40 1 2155 ---- 401.60B 391.50A 391.50A 400.20 -.20 400.40 2160 ---- 406.60B 396.40A 396.40A 405.20 -.20 405.40 2165 ---- 411.50B 401.40A 401.40A 410.20 -.20 410.40 2170 ---- 416.60B 406.40A 406.40A 415.20 -.20 415.40 2175 ---- 421.40B 409.70A 409.70A 420.20 -.20 420.40 2180 ---- 426.60B 416.50A 416.50A 425.20 -.20 425.40 2185 ---- 431.60B 421.70A 421.70A 430.20 -.20 430.40 2190 ---- 436.60B 426.40A 426.40A 435.20 -.20 435.40 2195 ---- 441.60B 431.40A 431.40A 440.20 -.20 440.40 2200 ---- 446.60B 436.40A 436.40A 445.20 -.20 445.40 1 2205 ---- 451.50B 441.40A 441.40A 450.20 -.20 450.40 2210 ---- 456.50B 446.50A 446.50A 455.20 -.20 455.40 2215 ---- 461.40B 451.50A 451.50A 460.20 -.20 460.40 2220 ---- 466.50B 456.50A 456.50A 465.20 -.20 465.40 2225 ---- 471.50B 461.50A 461.50A 470.20 -.20 470.40 2230 ---- 476.50B 466.50A 466.50A 475.20 -.20 475.40 2235 ---- 481.50B 471.60A 471.60A 480.20 -.20 480.40 2240 ---- 486.50B 476.60A 476.60A 485.20 -.20 485.40 2245 ---- 491.50B 481.40A 481.40A 490.20 -.20 490.40 2250 ---- 496.50B 486.60A 486.60A 495.20 -.20 495.40 2255 ---- 501.50B 491.40A 491.40A 500.20 -.20 500.40 2260 ---- 506.50B 496.40A 496.40A 505.20 -.20 505.40 2265 ---- 511.50B 501.40A 501.40A 510.20 -.20 510.40 2270 ---- 516.10B 506.40A 506.40A 515.20 -.20 515.40 2275 ---- 521.50B 511.50A 511.50A 520.20 -.20 520.40 2280 ---- 526.40B 516.50A 516.50A 525.20 -.20 525.40 2290 ---- 536.50B 526.50A 526.50A 535.20 -.20 535.40 2300 ---- 546.50B 536.60A 536.60A 545.20 -.20 545.40 2310 ---- 556.50B 546.40A 546.40A 555.20 -.20 555.40 2320 ---- 566.30B 556.50A 556.50A 565.20 -.20 565.40 2325 ---- 571.50B 561.50A 561.50A 570.20 -.20 570.40 2330 ---- 576.50B 566.50A 566.50A 575.20 -.20 575.40 2340 ---- 586.40B 576.50A 576.50A 585.20 -.20 585.40 2350 ---- 596.50B 586.50A 586.50A 595.20 -.20 595.40 2360 ---- 606.40B 596.40A 596.40A 605.20 -.20 605.40 2375 ---- 621.40B 611.50A 611.50A 620.20 -.20 620.40 2400 ---- 646.40B 636.50A 636.50A 645.20 -.20 645.40 2425 ---- 671.50B 661.50A 661.50A 670.20 -.20 670.40 2450 ---- 696.40B 686.60A 686.60A 695.20 -.20 695.40 2475 ---- 721.40B 711.40A 711.40A 720.20 -.20 720.40 2500 ---- 746.40B 736.50A 736.50A 745.20 -.20 745.40 5 2525 ---- 771.20B 761.50A 761.50A 770.20 -.20 770.40 2550 ---- 796.20B 786.50A 786.50A 795.20 -.20 795.40 2650 ---- 895.90B 886.70A 886.70A 895.20 -.20 895.40 3000 ---- 1246.10B 1236.60A 1236.60A 1245.20 -.20 1245.40 3200 ---- 1445.80B 1436.70A 1436.70A 1445.20 -.20 1445.40 3500 ---- 1745.60B 1736.80A 1736.80A 1745.20 -.20 1745.40 4000 ---- ---- 2236.90A 2236.90A 2245.20 -.20 2245.40 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 79 192 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .20 +.10 .10 1125 ---- ---- ---- ---- .20 UNCH .20 20 1150 ---- ---- ---- ---- .20 UNCH .20 40 1175 ---- ---- ---- ---- .30 +.10 .20 104 1200 .30 .30 .30 .30 .30 UNCH 10 .30 7693 1225 ---- ---- ---- ---- .30 UNCH .30 93 1250 .40 .40 .40 .40 .40 UNCH 7 .40 616 1275 ---- ---- ---- ---- .50 UNCH .50 24 1300 .50 .50 .50 .50 .50 UNCH 2 .50 1867 1325 ---- ---- ---- ---- .60 UNCH .60 63 1350 .60 .60 .60 .60 .70 -.10 3 .80 45 1360 ---- ---- ---- ---- .80 UNCH .80 3 1370 ---- ---- ---- ---- .80 -.10 .90 1 1375 ---- ---- ---- ---- .90 UNCH .90 23 1380 ---- ---- ---- ---- .90 UNCH .90 1390 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1400 ---- ---- ---- ---- 1.00 -.10 1.10 1106 1410 ---- ---- ---- ---- 1.10 -.10 1.20 4 1420 ---- ---- ---- ---- 1.20 -.10 1.30 2 1425 ---- ---- ---- ---- 1.20 -.20 1.40 45 1430 1.50 1.50 1.40A 1.40A 1.30 -.10 10 1.40 19 1440 1.70 1.70 1.30 1.30 1.40 -.20 15 1.60 70 1450 ---- ---- ---- ---- 1.50 -.20 1.70 20 172 1460 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 426 1465 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1470 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 125 1475 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 10 1480 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 69 1485 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 19 1490 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 9 1495 ---- ---- 2.50A 2.50A 2.60 -.20 2.80 1500 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 4 1194 1505 2.70 2.70 2.70 2.70 2.90 -.20 1 3.10 15 1510 2.90 2.90 2.90 2.90 3.00 -.30 1 3.30 75 1515 ---- ---- 3.10A 3.10A 3.20 -.30 3.50 2 1520 ---- ---- 3.30A 3.30A 3.40 -.20 3.60 9 1525 ---- ---- 3.50A 3.50A 3.60 -.20 3.80 29 1530 ---- ---- 3.70A 3.70A 3.70 -.40 1 4.10 6 1535 ---- ---- 3.90A 3.90A 4.00 -.30 4.30 2 1540 ---- ---- 4.10A 4.10A 4.20 -.30 4.50 3 34 1545 ---- ---- 4.30A 4.30A 4.40 -.40 4.80 1550 ---- ---- 4.60A 4.60A 4.70 -.40 5 5.10 6 179 1555 ---- ---- 4.80A 4.80A 4.90 -.50 5.40 5 11 1560 ---- ---- 5.10A 5.10A 5.20 -.50 2 5.70 2 21 1565 ---- ---- 5.40A 5.40A 5.50 -.50 6.00 5 28 1570 ---- ---- 5.70A 5.70A 5.80 -.50 1 6.30 2 20 1575 ---- ---- 6.00A 6.00A 6.20 -.50 1 6.70 442 1580 ---- ---- 6.40A 6.40A 6.50 -.60 2 7.10 87 1585 ---- ---- 6.80A 6.80A 6.90 -.60 7.50 5 15 1590 ---- ---- 7.20A 7.20A 7.30 -.70 8.00 10 51 1595 ---- ---- 7.60A 7.60A 7.80 -.60 32 8.40 5 72 1600 8.00 8.00 8.00 8.30B 8.20 -.70 30 8.90 3604 1605 ---- ---- 8.50A 8.50A 8.70 -.70 9.40 3 1610 ---- ---- 9.00A 9.00A 9.30 -.70 10.00 2 27 1615 ---- ---- 9.50A 9.50A 9.80 -.80 10.60 7 9 1620 ---- ---- 10.10A 10.10A 10.40 -.80 11.20 81 1625 ---- ---- 10.70A 10.70A 11.10 -.80 11.90 146 1630 ---- ---- 11.30A 11.30A 11.80 -.80 12.60 1 402 1635 ---- ---- 12.00A 12.00A 12.50 -.80 13.30 1 28 1640 ---- ---- 12.70A 12.70A 13.20 -.90 14.10 3 1645 ---- ---- 13.40A 13.40A 14.00 -.90 14.90 37 1650 ---- ---- 14.20A 14.20A 14.90 -.90 11 15.80 4 2455 1655 ---- ---- 15.00A 15.00A 15.80 -.90 16.70 9 1660 ---- ---- 15.90A 15.90A 16.70 -1.00 17.70 21 1665 ---- ---- 16.80A 16.80A 17.70 -1.00 18.70 60 1670 ---- ---- 17.80A 17.80A 18.80 -1.00 19.80 91 1675 ---- ---- 18.80A 18.80A 19.90 -1.00 20.90 3 185 1680 ---- ---- 19.90A 19.90A 21.10 -1.00 22.10 281 1685 ---- ---- 21.00A 21.00A 22.30 -1.10 23.40 50 1690 ---- ---- 22.20A 22.20A 23.60 -1.10 24.70 455 1695 ---- ---- 23.40A 23.40A 25.00 -1.10 26.10 64 1700 ---- ---- 24.70A 24.70A 26.40 -1.10 43 27.50 961 1705 ---- ---- 26.10A 26.10A 27.90 -1.20 29.10 17 1710 ---- ---- 27.50A 27.50A 29.40 -1.30 30.70 1 105 1715 ---- 32.40B 29.10A 32.40B 31.10 -1.20 32.30 3 1720 ---- ---- 30.60A 30.60A 32.80 -1.30 34.10 10 14 1725 ---- ---- 32.20A 32.20A 34.60 -1.30 35.90 6301 1730 ---- 37.90B 34.00A 37.90B 36.50 -1.30 37.80 9 1735 ---- ---- 35.80A 35.80A 38.50 -1.30 39.80 3 13 1740 ---- ---- 37.70A 37.70A 40.50 -1.40 41.90 18 1745 ---- ---- 39.70A 39.70A 42.60 -1.40 44.00 275 1750 44.70 44.80 41.60A 45.60B 44.80 -1.40 35 46.20 2 715 1755 ---- ---- 43.80A 43.80A 47.10 -1.40 48.50 17 1760 ---- ---- 46.10A 46.10A 49.50 -1.40 50.90 167 1765 ---- ---- 48.30A 48.30A 52.00 -1.40 53.40 25 25 1770 ---- 56.00B 50.60A 56.00B 54.50 -1.40 55.90 1 8 1775 57.10 57.10 53.10A 58.10B 57.10 -1.50 11 58.60 855 1780 ---- ---- 55.60A 55.60A 59.80 -1.50 61.30 2 15 1785 ---- ---- 58.30A 58.30A 62.60 -1.50 64.10 23 1790 ---- ---- 61.00A 61.00A 65.50 -1.40 66.90 7 7 1795 ---- ---- 63.80A 63.80A 68.40 -1.50 69.90 50 50 1800 ---- ---- 66.60A 66.60A 71.50 -1.40 72.90 107 1805 ---- ---- 69.60A 69.60A 74.60 -1.40 76.00 1810 ---- ---- 72.60A 72.60A 77.70 -1.50 79.20 121 1815 ---- ---- 75.70A 75.70A 81.00 -1.40 82.40 1820 ---- ---- 78.90A 78.90A 84.30 -1.50 85.80 14 1825 ---- ---- 82.20A 82.20A 87.70 -1.40 89.10 23 1830 ---- ---- 85.50A 85.50A 91.20 -1.40 92.60 75 1835 ---- ---- 88.90A 88.90A 94.70 -1.40 96.10 1840 ---- 99.80B 92.30A 92.30A 98.30 -1.40 99.70 355 1845 ---- 103.40B 95.80A 95.80A 101.90 -1.40 103.30 1850 ---- 107.20B 99.40A 99.40A 105.60 -1.40 107.00 258 1855 ---- 111.00B 103.00A 103.00A 109.40 -1.40 110.80 1860 ---- 114.80B 106.70A 106.70A 113.20 -1.40 114.60 1865 ---- 118.70B 110.40A 110.40A 117.10 -1.30 118.40 1 1870 ---- 122.70B 114.20A 114.20A 121.00 -1.30 122.30 1875 ---- 126.70B 118.10A 118.10A 125.00 -1.30 126.30 7 1880 ---- 130.70B 122.00A 122.00A 129.00 -1.20 2 130.20 1885 ---- 134.80B 125.90A 125.90A 133.10 -1.20 134.30 1890 ---- 138.90B 129.90A 129.90A 137.20 -1.20 138.40 1895 ---- 143.10B 133.90A 133.90A 141.40 -1.10 142.50 1900 ---- 147.30B 138.00A 138.00A 145.60 -1.10 146.70 305 1905 ---- 151.60B 142.10A 142.10A 149.80 -1.10 150.90 1 1910 ---- 155.90B 146.30A 146.30A 154.10 -1.00 155.10 1915 ---- 160.20B 150.50A 150.50A 158.40 -1.00 159.40 6 1920 ---- 164.50B 154.70A 154.70A 162.70 -1.00 163.70 1925 ---- 168.90B 159.00A 159.00A 167.10 -.90 168.00 21 1930 ---- 173.30B 163.30A 163.30A 171.50 -.90 172.40 1935 ---- 177.80B 167.60A 167.60A 175.90 -.90 176.80 1 1940 ---- 182.20B 172.00A 172.00A 180.30 -.90 181.20 70 1945 ---- 186.70B 176.40A 176.40A 184.80 -.90 185.70 1950 ---- 191.20B 180.80A 180.80A 189.30 -.80 190.10 1955 ---- 195.80B 185.30A 185.30A 193.80 -.80 194.60 1 1960 ---- 200.40B 189.80A 189.80A 198.40 -.80 199.20 4 1965 ---- 205.00B 194.30A 194.30A 203.00 -.70 203.70 1970 205.40 209.60B 198.80A 209.60B 207.50 -.80 2 208.30 1975 ---- 214.20B 203.40A 203.40A 212.20 -.70 212.90 1 1980 ---- 218.80B 207.90A 207.90A 216.80 -.70 217.50 1985 ---- 223.50B 212.50A 212.50A 221.40 -.70 222.10 1990 ---- 228.20B 217.10A 217.10A 226.10 -.60 226.70 1995 ---- 232.30B 221.80A 221.80A 230.80 -.60 231.40 2 2000 ---- 237.60B 226.40A 226.40A 235.50 -.60 236.10 1 2005 ---- 241.60B 231.10A 231.10A 240.20 -.50 240.70 1 2010 ---- 246.30B 235.80A 235.80A 244.90 -.50 245.40 2015 ---- 251.10B 241.70A 241.70A 249.60 -.60 250.20 2020 ---- 255.80B 246.80A 246.80A 254.40 -.50 254.90 2025 ---- 261.30B 249.90A 249.90A 259.10 -.60 259.70 2030 ---- 265.40B 256.00A 256.00A 263.90 -.50 264.40 2035 ---- 270.00B 260.80A 260.80A 268.70 -.50 269.20 2040 ---- 274.80B 265.50A 265.50A 273.50 -.50 274.00 2045 ---- 279.80B 270.40A 270.40A 278.30 -.50 278.80 2050 ---- 285.30B 273.70A 273.70A 283.10 -.50 283.60 2055 ---- 289.40B 279.90A 279.90A 287.90 -.50 288.40 2060 ---- 294.30B 284.90A 284.90A 292.80 -.40 293.20 2065 ---- 299.20B 289.80A 289.80A 297.60 -.50 298.10 2070 ---- 303.90B 294.40A 294.40A 302.50 -.40 302.90 2075 ---- 309.60B 297.70A 297.70A 307.30 -.40 307.70 2080 ---- 313.60B 304.30A 304.30A 312.20 -.40 312.60 2085 ---- 318.50B 308.90A 308.90A 317.00 -.50 317.50 2090 ---- 323.40B 313.70A 313.70A 321.90 -.40 322.30 2095 ---- 328.30B 318.60A 318.60A 326.80 -.40 327.20 2100 329.50 333.90B 322.00A 333.90B 331.70 -.40 1 332.10 2105 ---- 337.70B 328.30A 328.30A 336.60 -.30 336.90 2110 ---- 342.90B 333.00A 333.00A 341.50 -.30 341.80 2115 ---- 347.90B 338.00A 338.00A 346.40 -.30 346.70 2120 ---- 352.50B 343.00A 343.00A 351.30 -.30 351.60 2125 ---- 358.40B 346.40A 346.40A 356.20 -.30 356.50 3 2130 ---- 362.50B 352.90A 352.90A 361.10 -.30 361.40 2135 ---- 367.40B 357.70A 357.70A 366.00 -.30 366.30 2140 ---- 372.30B 362.70A 362.70A 370.90 -.30 371.20 2145 ---- 377.20B 367.50A 367.50A 375.90 -.20 376.10 2150 ---- 383.00B 370.90A 370.90A 380.80 -.30 381.10 10 2155 ---- 387.00B 377.40A 377.40A 385.70 -.30 386.00 2160 ---- 392.00B 382.60A 382.60A 390.70 -.20 390.90 2165 ---- 396.90B 387.50A 387.50A 395.60 -.20 395.80 2170 ---- 401.90B 392.20A 392.20A 400.60 -.20 400.80 2175 ---- 407.70B 395.50A 395.50A 405.50 -.20 405.70 7 2180 ---- 411.70B 402.10A 402.10A 410.50 -.20 410.70 2185 ---- 416.80B 407.10A 407.10A 415.40 -.20 415.60 2190 ---- 421.80B 412.00A 412.00A 420.40 -.20 420.60 2195 ---- 426.60B 417.00A 417.00A 425.30 -.20 425.50 2200 ---- 432.50B 420.20A 420.20A 430.30 -.20 430.50 12 2205 ---- 436.50B 426.70A 426.70A 435.30 -.10 435.40 2210 ---- 441.60B 431.90A 431.90A 440.20 -.20 440.40 2215 ---- 446.60B 437.00A 437.00A 445.20 -.20 445.40 2220 ---- 451.40B 441.70A 441.70A 450.20 -.10 450.30 2225 ---- 457.40B 444.90A 444.90A 455.20 -.10 455.30 2230 ---- 461.50B 451.60A 451.60A 460.10 -.20 460.30 2235 ---- 466.50B 456.70A 456.70A 465.10 -.20 465.30 2240 ---- 471.40B 461.80A 461.80A 470.10 -.20 470.30 2245 ---- 476.40B 466.60A 466.60A 475.10 -.10 475.20 2250 ---- 482.20B 469.80A 469.80A 480.10 -.10 480.20 2255 ---- 486.40B 476.60A 476.60A 485.10 -.10 485.20 2260 ---- 491.40B 481.50A 481.50A 490.10 -.10 490.20 2265 ---- 496.40B 486.50A 486.50A 495.10 -.10 495.20 2270 ---- 501.40B 491.50A 491.50A 500.10 -.10 500.20 2275 ---- 507.10B 494.60A 494.60A 505.10 -.10 505.20 2280 ---- 511.40B 501.60A 501.60A 510.10 -.10 510.20 2290 ---- 521.30B 511.80A 511.80A 520.10 -.10 520.20 2300 ---- 531.30B 519.50A 519.50A 530.10 -.10 530.20 2305 ---- 536.30B 526.60A 526.60A 535.10 -.10 535.20 2310 ---- 541.30B 531.60A 531.60A 540.10 -.10 540.20 2320 ---- 551.30B 541.80A 541.80A 550.10 -.10 550.20 2325 ---- 556.30B 546.80A 546.80A 555.10 -.10 555.20 2330 ---- 561.30B 551.70A 551.70A 560.10 -.10 560.20 2340 ---- 571.30B 561.60A 561.60A 570.10 -.10 570.20 2350 ---- 581.30B 571.80A 571.80A 580.10 -.10 580.20 2360 ---- 591.30B 581.70A 581.70A 590.10 -.10 590.20 2370 ---- 601.40B 591.80A 591.80A 600.10 -.10 600.20 2375 ---- 606.00B 596.80A 596.80A 605.10 -.10 605.20 2400 ---- 631.30B 621.70A 621.70A 630.10 -.10 630.20 2425 ---- 656.40B 646.60A 646.60A 655.10 -.10 655.20 2450 ---- 681.40B 671.80A 671.80A 680.10 -.10 680.20 2475 ---- 706.20B 696.60A 696.60A 705.10 -.10 705.20 2500 ---- 731.00B 721.60A 721.60A 730.10 -.10 730.20 2525 ---- 756.30B 746.70A 746.70A 755.10 -.10 755.20 2550 ---- 781.30B 771.80A 771.80A 780.10 -.10 780.20 2600 ---- 831.20B 821.70A 821.70A 830.10 -.10 830.20 2650 ---- 881.10B 871.80A 871.80A 880.10 -.10 880.20 2700 ---- 931.20B 921.70A 921.70A 930.10 -.10 930.20 2750 ---- 981.20B 971.70A 971.70A 980.10 -.10 980.20 2800 ---- 1031.10B 1021.90A 1021.90A 1030.10 -.10 1030.20 2850 ---- 1081.00B 1071.90A 1071.90A 1080.10 -.10 1080.20 2900 ---- 1130.90B 1121.80A 1121.80A 1130.10 -.10 1130.20 2950 ---- 1180.80B 1171.80A 1171.80A 1180.10 -.10 1180.20 3000 ---- 1230.90B 1222.10A 1222.10A 1230.10 -.10 1230.20 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .30 +.10 .20 1100 ---- ---- ---- ---- .30 UNCH .30 87 1125 ---- ---- ---- ---- .40 +.10 .30 11 1150 ---- ---- ---- ---- .40 UNCH .40 50 1175 ---- ---- ---- ---- .40 UNCH .40 75 147 1200 ---- ---- ---- ---- .50 UNCH .50 2062 1225 ---- ---- ---- ---- .60 UNCH .60 1 1250 ---- ---- ---- ---- .60 -.10 .70 60 1275 ---- ---- ---- ---- .80 UNCH .80 37 1300 ---- ---- ---- ---- .90 -.10 1.00 330 1325 ---- ---- ---- ---- 1.10 -.10 1.20 24 1350 ---- ---- ---- ---- 1.30 -.10 1.40 111 1360 ---- ---- ---- ---- 1.40 -.10 1.50 220 1370 ---- ---- ---- ---- 1.50 -.10 1.60 1 1375 ---- ---- ---- ---- 1.60 -.10 1.70 33 1380 ---- ---- ---- ---- 1.70 UNCH 1.70 13 1390 ---- ---- ---- ---- 1.80 -.10 1.90 1400 1.90 1.90 1.90 1.90 1.90 -.10 10 2.00 2 275 1410 ---- ---- ---- ---- 2.10 -.10 2.20 10 9 1420 ---- ---- ---- ---- 2.30 -.10 2.40 1425 ---- ---- ---- ---- 2.40 -.10 2.50 171 1430 ---- ---- ---- ---- 2.50 -.10 2.60 3 1440 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1450 ---- ---- ---- ---- 3.00 -.10 3.10 21 72 1460 3.20 3.20 3.20 3.20 3.30 -.20 1 3.50 20 50 1465 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 1470 3.70 3.70 3.70 3.70 3.60 -.20 10 3.80 20 41 1475 ---- ---- 3.80A 3.80A 3.80 -.20 4.00 1 502 1480 4.00 4.00 4.00 4.00 4.00 -.20 10 4.20 57 1485 ---- ---- 4.20A 4.20A 4.20 -.20 4.40 1490 ---- ---- 4.40A 4.40A 4.40 -.30 4.70 25 1495 ---- ---- 4.60A 4.60A 4.60 -.30 4.90 1500 ---- ---- 4.80A 4.80A 4.90 -.30 5.20 1055 1505 ---- ---- 5.00A 5.00A 5.10 -.30 5.40 1 1510 ---- ---- 5.30A 5.30A 5.30 -.40 5.70 6 1515 ---- ---- 5.50A 5.50A 5.60 -.40 6.00 1520 ---- ---- 5.80A 5.80A 5.90 -.40 6.30 1525 ---- ---- 6.20A 6.20A 6.20 -.40 6.60 3 1530 ---- ---- 6.50A 6.50A 6.50 -.40 6.90 1535 ---- ---- 6.70A 6.70A 6.80 -.50 7.30 51 1540 ---- ---- 7.10A 7.10A 7.20 -.40 7.60 25 1545 ---- ---- 7.50A 7.50A 7.60 -.40 8.00 1550 ---- ---- 7.80A 7.80A 7.90 -.50 7 8.40 1149 1555 ---- ---- 8.20A 8.20A 8.40 -.50 8.90 1560 ---- ---- 8.60A 8.60A 8.80 -.50 9.30 1565 9.10 9.10 9.00A 9.20B 9.30 -.50 6 9.80 1 1570 ---- ---- 9.50A 9.50A 9.70 -.60 10.30 8 1575 ---- ---- 10.00A 10.00A 10.30 -.60 1 10.90 412 1580 ---- ---- 10.50A 10.50A 10.80 -.60 11.40 1 1585 ---- ---- 11.00A 11.00A 11.30 -.70 12.00 1 25 1590 ---- ---- 11.60A 11.60A 11.90 -.70 12.60 26 1595 ---- ---- 12.20A 12.20A 12.50 -.70 13.20 1 1600 ---- ---- 12.80A 12.80A 13.20 -.70 13.90 553 1605 ---- ---- 13.50A 13.50A 13.90 -.70 14.60 3 1610 ---- ---- 14.10A 14.10A 14.60 -.80 15.40 9 1615 15.20 15.20 14.80A 14.80A 15.30 -.80 2 16.10 1620 ---- ---- 15.60A 15.60A 16.10 -.80 16.90 37 1625 ---- ---- 16.40A 16.40A 17.00 -.80 17.80 98 1630 ---- ---- 17.20A 17.20A 17.80 -.90 18.70 125 1635 ---- ---- 18.00A 18.00A 18.70 -.90 19.60 1640 ---- ---- 18.90A 18.90A 19.70 -.90 20.60 20 1645 ---- ---- 19.80A 19.80A 20.70 -.90 21.60 37 1650 ---- ---- 20.80A 20.80A 21.70 -1.00 22.70 363 1655 ---- ---- 21.80A 21.80A 22.80 -1.00 23.80 1660 ---- ---- 22.90A 22.90A 23.90 -1.10 25.00 502 1665 ---- ---- 24.00A 24.00A 25.10 -1.10 26.20 20 1670 ---- ---- 25.10A 25.10A 26.40 -1.00 27.40 12 1675 ---- ---- 26.30A 26.30A 27.70 -1.10 28.80 92 1680 ---- ---- 27.60A 27.60A 29.10 -1.00 30.10 10 1685 ---- ---- 29.00A 29.00A 30.50 -1.10 31.60 10 1690 ---- ---- 30.30A 30.30A 32.00 -1.10 33.10 9 1695 ---- ---- 31.80A 31.80A 33.50 -1.10 34.60 76 1700 ---- ---- 33.30A 33.30A 35.10 -1.20 36.30 1 764 1705 ---- ---- 34.80A 34.80A 36.80 -1.10 37.90 225 1710 ---- ---- 36.40A 36.40A 38.50 -1.20 39.70 1715 ---- ---- 38.10A 38.10A 40.40 -1.10 41.50 250 1720 ---- ---- 39.90A 39.90A 42.20 -1.20 43.40 5 1725 ---- ---- 41.70A 41.70A 44.20 -1.10 45.30 181 1730 ---- ---- 43.60A 43.60A 46.20 -1.20 47.40 1 1735 ---- ---- 45.50A 45.50A 48.20 -1.30 49.50 3 1740 ---- ---- 47.50A 47.50A 50.40 -1.20 51.60 5 1745 ---- ---- 49.60A 49.60A 52.60 -1.30 53.90 6 1750 ---- ---- 51.80A 51.80A 54.90 -1.30 56.20 1 178 1755 ---- ---- 54.00A 54.00A 57.30 -1.30 58.60 1760 ---- ---- 56.30A 56.30A 59.70 -1.30 61.00 52 1765 ---- ---- 58.70A 58.70A 62.20 -1.40 63.60 1770 ---- ---- 61.10A 61.10A 64.80 -1.40 66.20 4 1775 ---- ---- 63.60A 63.60A 67.40 -1.40 68.80 182 1780 ---- ---- 66.20A 66.20A 70.10 -1.50 71.60 1 202 1785 ---- ---- 68.90A 68.90A 72.90 -1.50 74.40 5 1790 ---- ---- 71.60A 71.60A 75.80 -1.50 77.30 1 1795 ---- ---- 74.40A 74.40A 78.70 -1.50 80.20 27 1800 ---- ---- 77.20A 77.20A 81.70 -1.50 1 83.20 410 1805 ---- ---- 80.10A 80.10A 84.70 -1.60 86.30 5 1810 ---- ---- 83.10A 83.10A 87.90 -1.50 89.40 1 201 1815 ---- ---- 86.20A 86.20A 91.10 -1.50 92.60 1820 ---- ---- 89.30A 89.30A 94.30 -1.50 95.80 1825 ---- ---- 92.50A 92.50A 97.70 -1.40 99.10 7 1830 ---- ---- 95.70A 95.70A 101.00 -1.50 102.50 30 1835 ---- ---- 99.00A 99.00A 104.50 -1.40 105.90 1840 ---- ---- 102.40A 102.40A 108.00 -1.30 109.30 1845 ---- ---- 105.80A 105.80A 111.50 -1.40 112.90 1 1850 ---- ---- 109.30A 109.30A 115.10 -1.30 116.40 1 14 1855 ---- ---- 112.80A 112.80A 118.80 -1.30 120.10 1860 ---- 123.80B 116.40A 116.40A 122.40 -1.30 123.70 1 7 1865 ---- 127.50B 120.00A 120.00A 126.20 -1.20 127.40 1870 ---- 131.30B 123.70A 123.70A 130.00 -1.20 131.20 1 16 1875 ---- 135.20B 127.40A 127.40A 133.80 -1.20 135.00 15 1880 ---- 139.10B 131.20A 131.20A 137.60 -1.30 138.90 1 1885 ---- 143.00B 135.00A 135.00A 141.50 -1.30 142.80 1890 ---- 147.00B 138.80A 138.80A 145.50 -1.20 146.70 1 1895 ---- 151.00B 142.70A 142.70A 149.40 -1.30 150.70 1900 ---- 155.10B 146.70A 146.70A 153.50 -1.20 154.70 15 1905 ---- 159.20B 150.60A 150.60A 157.50 -1.20 158.70 1 1910 ---- 163.30B 154.60A 154.60A 161.60 -1.20 162.80 1915 ---- 167.50B 158.70A 158.70A 165.70 -1.20 166.90 1920 ---- 171.70B 162.70A 162.70A 169.90 -1.20 171.10 1925 ---- 175.90B 166.80A 166.80A 174.10 -1.10 175.20 20 1930 ---- 180.10B 171.00A 171.00A 178.30 -1.10 179.40 1 1935 ---- 184.40B 175.20A 175.20A 182.60 -1.10 183.70 1 1940 ---- 188.70B 179.40A 179.40A 186.90 -1.00 187.90 1945 ---- 193.00B 183.60A 183.60A 191.20 -1.00 192.20 1950 ---- 197.40B 187.90A 187.90A 195.60 -1.00 196.60 8 1955 ---- 201.80B 192.10A 192.10A 199.90 -1.00 200.90 1960 ---- 206.20B 196.50A 196.50A 204.30 -1.00 205.30 1965 206.70 210.60B 200.80A 210.60B 208.80 -.90 1 209.70 1970 ---- 215.10B 205.20A 205.20A 213.20 -.90 214.10 1975 215.40 219.60B 209.60A 219.60B 217.70 -.80 1 218.50 11 1980 ---- 224.10B 214.00A 214.00A 222.20 -.80 223.00 1 1985 ---- 228.60B 218.40A 218.40A 226.70 -.70 227.40 1990 ---- 233.10B 222.90A 222.90A 231.20 -.80 232.00 1 1995 ---- 237.70B 227.40A 227.40A 235.70 -.80 236.50 5 2000 ---- 242.20B 231.90A 231.90A 240.30 -.70 241.00 1 2005 ---- 246.80B 236.40A 236.40A 244.80 -.80 245.60 2010 ---- 251.40B 240.90A 240.90A 249.40 -.70 250.10 1 2015 ---- 256.10B 245.50A 245.50A 254.00 -.70 254.70 2020 ---- 260.70B 250.10A 250.10A 258.60 -.70 259.30 1 2025 ---- 265.30B 254.60A 254.60A 263.30 -.70 264.00 2030 ---- 270.00B 259.20A 259.20A 267.90 -.70 268.60 2035 ---- 274.70B 263.90A 263.90A 272.60 -.60 273.20 1 2040 ---- 279.40B 268.50A 268.50A 277.20 -.70 277.90 1 2045 279.90 284.10B 273.10A 284.10B 281.90 -.60 1 282.50 1 2050 285.90 288.80B 277.80A 288.80B 286.60 -.60 1 287.20 2055 ---- 292.20B 282.50A 282.50A 291.30 -.60 291.90 2060 ---- 297.20B 287.20A 287.20A 296.10 -.50 296.60 2065 ---- 302.00B 291.80A 291.80A 300.80 -.50 301.30 2070 ---- 306.70B 296.60A 296.60A 305.50 -.60 306.10 2075 308.20 312.50B 301.30A 312.50B 310.30 -.50 1 310.80 2080 ---- 316.20B 307.40A 307.40A 315.00 -.50 315.50 2085 ---- 321.00B 312.00A 312.00A 319.80 -.50 320.30 1 2090 ---- 325.80B 316.90A 316.90A 324.60 -.50 325.10 2095 ---- 330.40B 321.70A 321.70A 329.40 -.40 329.80 2100 334.60 336.40B 325.00A 333.70A 334.20 -.40 1 334.60 1 5 2105 ---- 339.80B 331.30A 331.30A 339.00 -.40 339.40 3 2110 ---- 344.90B 336.00A 336.00A 343.80 -.40 344.20 1 2115 ---- 349.70B 340.50A 340.50A 348.60 -.40 349.00 2 2120 ---- 354.20B 345.30A 345.30A 353.40 -.40 353.80 2125 ---- 360.50B 348.90A 348.90A 358.20 -.50 358.70 2 4 2130 ---- 363.90B 355.30A 355.30A 363.10 -.40 363.50 3 2135 ---- 368.80B 360.10A 360.10A 367.90 -.40 368.30 1 2140 ---- 373.90B 365.00A 365.00A 372.70 -.40 373.10 1 2145 ---- 378.50B 369.70A 369.70A 377.60 -.40 378.00 2150 381.80 384.80B 373.10A 384.80B 382.40 -.40 1 382.80 24 2155 ---- 388.20B 379.40A 379.40A 387.30 -.40 387.70 2160 ---- 393.10B 384.40A 384.40A 392.20 -.40 392.60 2165 ---- 398.20B 389.10A 389.10A 397.00 -.40 397.40 2170 ---- 402.60B 394.10A 394.10A 401.90 -.40 402.30 2175 ---- 409.20B 397.30A 397.30A 406.80 -.40 407.20 2180 ---- 412.40B 403.90A 403.90A 411.70 -.30 412.00 2185 ---- 417.40B 408.80A 408.80A 416.60 -.30 416.90 2190 ---- 422.30B 413.50A 413.50A 421.50 -.30 421.80 2195 ---- 427.20B 418.30A 418.30A 426.40 -.30 426.70 2200 ---- 433.70B 421.70A 421.70A 431.30 -.30 431.60 83 2205 ---- 437.40B 428.30A 428.30A 436.20 -.30 436.50 2210 ---- 442.40B 433.20A 433.20A 441.10 -.30 441.40 2215 ---- 446.90B 438.10A 438.10A 446.00 -.30 446.30 2220 ---- 452.10B 443.10A 443.10A 451.00 -.20 451.20 2225 ---- 458.20B 446.20A 446.20A 455.90 -.30 456.20 6 2230 ---- 462.00B 452.70A 452.70A 460.80 -.30 461.10 2235 ---- 466.90B 457.80A 457.80A 465.70 -.30 466.00 2240 ---- 471.90B 462.80A 462.80A 470.70 -.20 470.90 2245 ---- 476.70B 467.50A 467.50A 475.60 -.30 475.90 2250 ---- 482.90B 470.80A 470.80A 480.60 -.20 480.80 18 2255 ---- 486.60B 477.60A 477.60A 485.50 -.20 485.70 2260 ---- 491.20B 482.50A 482.50A 490.50 -.20 490.70 2265 ---- 496.60B 487.30A 487.30A 495.40 -.20 495.60 2270 ---- 501.50B 492.40A 492.40A 500.40 -.20 500.60 2275 ---- 507.60B 495.40A 495.40A 505.30 -.20 505.50 2280 ---- 511.10B 502.30A 502.30A 510.30 -.20 510.50 2285 ---- 516.40B 507.20A 507.20A 515.30 -.20 515.50 2290 ---- 521.30B 512.20A 512.20A 520.20 -.20 520.40 2300 ---- 532.40B 520.20A 520.20A 530.20 -.20 530.40 28 2310 ---- 541.20B 531.90A 531.90A 540.10 -.20 540.30 2320 ---- 551.10B 542.00A 542.00A 550.10 -.20 550.30 2325 ---- 557.30B 544.90A 544.90A 555.10 -.20 555.30 2330 ---- 561.20B 552.00A 552.00A 560.10 -.10 560.20 2340 ---- 570.80B 561.80A 561.80A 570.10 -.10 570.20 2350 ---- 582.20B 569.80A 569.80A 580.10 -.10 580.20 4 2360 ---- 590.70B 581.60A 581.60A 590.10 -.10 590.20 2370 ---- 600.70B 591.70A 591.70A 600.10 -.10 600.20 2375 ---- 607.10B 594.60A 594.60A 605.10 -.10 605.20 2400 ---- 630.70B 619.50A 619.50A 630.10 -.10 630.20 10 2425 ---- 655.90B 646.90A 646.90A 655.10 -.10 655.20 2450 ---- 680.80B 671.70A 671.70A 680.10 -.10 680.20 2475 ---- 705.80B 696.70A 696.70A 705.10 -.10 705.20 2500 ---- 730.80B 721.60A 721.60A 730.10 -.10 730.20 2525 ---- 755.70B 746.80A 746.80A 755.10 -.10 755.20 2550 ---- 780.50B 771.90A 771.90A 780.10 -.10 780.20 2700 ---- 930.50B 921.60A 921.60A 930.10 -.10 930.20 3000 ---- ---- 1221.70A 1221.70A 1230.10 -.10 1230.20 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 -.10 .30 2 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 -.10 .40 1125 ---- ---- ---- ---- .40 -.10 .50 1150 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .70 -.10 .80 50 1225 ---- ---- ---- ---- .80 -.10 .90 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 1275 ---- ---- ---- ---- 1.10 -.10 1.20 1300 ---- ---- ---- ---- 1.30 -.20 1.50 30 1325 ---- ---- ---- ---- 1.60 -.10 1.70 1350 ---- ---- ---- ---- 1.90 -.10 2.00 1 1375 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1380 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1390 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1400 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1410 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1 1420 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1425 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 25 1430 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1440 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1450 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 2 1460 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 1470 ---- ---- 4.90A 4.90A 4.80 -.30 5.10 1 1475 ---- ---- 5.10A 5.10A 5.00 -.30 5.30 1480 ---- ---- 5.30A 5.30A 5.20 -.40 5.60 1485 ---- ---- 5.50A 5.50A 5.50 -.30 5.80 1490 ---- ---- 5.80A 5.80A 5.70 -.40 6.10 1 1495 ---- ---- 6.00A 6.00A 6.00 -.30 6.30 1500 7.00 7.00 6.30A 6.30A 6.20 -.40 1 6.60 9 1505 ---- ---- 6.50A 6.50A 6.50 -.40 6.90 1510 ---- ---- 6.80A 6.80A 6.80 -.40 7.20 1 11 1515 ---- ---- 7.10A 7.10A 7.10 -.40 7.50 1520 ---- ---- 7.50A 7.50A 7.50 -.40 7.90 1 1525 ---- ---- 7.80A 7.80A 7.80 -.40 8.20 1530 ---- ---- 8.10A 8.10A 8.20 -.40 8.60 1535 ---- ---- 8.50A 8.50A 8.60 -.40 9.00 1540 ---- ---- 8.90A 8.90A 9.00 -.40 9.40 1545 ---- ---- 9.20A 9.20A 9.40 -.50 9.90 1550 ---- ---- 9.70A 9.70A 9.80 -.50 10.30 55 1555 ---- ---- 10.10A 10.10A 10.30 -.50 10.80 1560 ---- ---- 10.60A 10.60A 10.70 -.60 11.30 1 1 1565 ---- ---- 11.10A 11.10A 11.20 -.60 11.80 1570 ---- ---- 11.60A 11.60A 11.70 -.60 12.30 1 1575 ---- ---- 12.10A 12.10A 12.30 -.60 12.90 1 1580 ---- ---- 12.60A 12.60A 12.90 -.60 13.50 5 1585 ---- ---- 13.20A 13.20A 13.50 -.60 14.10 1590 ---- ---- 13.80A 13.80A 14.10 -.60 14.70 1595 ---- ---- 14.40A 14.40A 14.70 -.70 15.40 1600 ---- ---- 15.10A 15.10A 15.40 -.70 16.10 3 1605 ---- ---- 15.80A 15.80A 16.10 -.80 16.90 1610 ---- ---- 16.50A 16.50A 16.90 -.70 17.60 1615 ---- ---- 17.20A 17.20A 17.60 -.80 18.40 1 1620 ---- ---- 18.00A 18.00A 18.50 -.80 19.30 1625 ---- ---- 18.80A 18.80A 19.30 -.80 20.10 100 1630 ---- ---- 19.60A 19.60A 20.20 -.80 21.00 1635 ---- ---- 20.40A 20.40A 21.10 -.90 22.00 1640 ---- ---- 21.30A 21.30A 22.10 -.90 23.00 1645 ---- ---- 22.30A 22.30A 23.10 -.90 24.00 1650 ---- ---- 23.30A 23.30A 24.10 -.90 25.00 522 1655 ---- ---- 24.30A 24.30A 25.20 -.90 26.10 1660 ---- ---- 25.30A 25.30A 26.30 -1.00 27.30 18 1665 ---- ---- 26.40A 26.40A 27.50 -1.00 28.50 1 1670 ---- ---- 27.60A 27.60A 28.70 -1.00 29.70 1675 ---- ---- 28.80A 28.80A 30.00 -1.00 31.00 150 1680 ---- ---- 30.00A 30.00A 31.30 -1.10 32.40 4 1685 ---- ---- 31.30A 31.30A 32.70 -1.10 33.80 1690 ---- ---- 32.70A 32.70A 34.10 -1.10 35.20 1 1695 ---- ---- 34.10A 34.10A 35.60 -1.10 36.70 1700 ---- ---- 35.50A 35.50A 37.10 -1.20 38.30 630 1705 ---- ---- 37.00A 37.00A 38.70 -1.20 39.90 3 1710 ---- ---- 38.50A 38.50A 40.40 -1.10 41.50 2 1715 ---- ---- 40.10A 40.10A 42.10 -1.20 43.30 1 1720 ---- ---- 41.80A 41.80A 43.90 -1.20 45.10 1725 ---- ---- 43.50A 43.50A 45.70 -1.20 46.90 1730 ---- ---- 45.30A 45.30A 47.60 -1.20 48.80 1735 ---- ---- 47.20A 47.20A 49.60 -1.20 50.80 1740 ---- ---- 49.10A 49.10A 51.60 -1.30 52.90 1 1745 ---- ---- 51.00A 51.00A 53.70 -1.30 55.00 1750 ---- ---- 53.00A 53.00A 55.90 -1.20 57.10 15 1755 ---- ---- 55.10A 55.10A 58.10 -1.30 59.40 1760 ---- ---- 57.30A 57.30A 60.30 -1.40 61.70 10 1765 ---- ---- 59.50A 59.50A 62.70 -1.30 64.00 1770 ---- ---- 61.80A 61.80A 65.10 -1.30 66.40 1775 ---- ---- 64.10A 64.10A 67.50 -1.40 68.90 252 1780 ---- ---- 66.50A 66.50A 70.00 -1.50 71.50 1785 71.80 73.40B 69.00A 73.40B 72.60 -1.50 1 74.10 1 1790 ---- ---- 71.50A 71.50A 75.30 -1.50 76.80 1795 ---- ---- 74.10A 74.10A 78.00 -1.50 79.50 1800 ---- ---- 76.80A 76.80A 80.80 -1.50 82.30 2 1805 ---- ---- 79.50A 79.50A 83.60 -1.60 85.20 1 1810 ---- ---- 82.30A 82.30A 86.50 -1.60 88.10 1815 ---- ---- 85.10A 85.10A 89.50 -1.60 91.10 1820 ---- ---- 88.00A 88.00A 92.50 -1.60 94.10 1825 ---- ---- 91.00A 91.00A 95.50 -1.70 97.20 2 1830 ---- ---- 94.00A 94.00A 98.70 -1.60 100.30 1835 ---- ---- 97.10A 97.10A 101.90 -1.60 103.50 1840 ---- ---- 100.20A 100.20A 105.10 -1.70 106.80 1845 ---- ---- 103.40A 103.40A 108.40 -1.70 110.10 1850 ---- ---- 106.70A 106.70A 111.80 -1.60 1 113.40 70 1855 ---- ---- 110.00A 110.00A 115.20 -1.60 116.80 1860 ---- ---- 113.30A 113.30A 118.70 -1.60 120.30 1865 ---- ---- 116.80A 116.80A 122.20 -1.60 123.80 1 1870 ---- ---- 120.20A 120.20A 125.70 -1.70 127.40 1875 ---- ---- 123.70A 123.70A 129.30 -1.60 130.90 1880 ---- ---- 127.30A 127.30A 133.00 -1.60 134.60 1885 ---- ---- 130.90A 130.90A 136.70 -1.60 138.30 1 1890 ---- ---- 134.50A 134.50A 140.40 -1.60 142.00 1895 ---- 145.80B 138.20A 138.20A 144.20 -1.50 145.70 1900 146.60 149.70B 141.90A 149.70B 148.00 -1.60 1 149.60 1905 ---- 153.60B 145.70A 145.70A 151.90 -1.50 153.40 1910 ---- 157.50B 149.50A 149.50A 155.80 -1.50 157.30 1915 ---- 161.40B 153.30A 153.30A 159.70 -1.50 161.20 1 1920 ---- 165.40B 157.20A 157.20A 163.70 -1.40 165.10 1925 168.60 169.50B 161.10A 167.80A 167.70 -1.40 1 169.10 1 1930 ---- 173.50B 165.00A 165.00A 171.70 -1.40 173.10 1 1935 176.70 177.60B 169.00A 175.90A 175.70 -1.50 1 177.20 1 1940 ---- 181.70B 173.00A 173.00A 179.80 -1.40 181.20 1 1945 184.10 185.80B 177.00A 185.80B 184.00 -1.40 2 185.40 1950 189.70 190.00B 181.10A 188.20A 188.10 -1.40 2 189.50 1955 193.90 194.20B 185.20A 192.40A 192.30 -1.40 1 193.70 1960 197.70 198.40B 189.30A 197.10B 196.50 -1.30 2 197.80 1965 200.80 202.70B 193.50A 201.30B 200.70 -1.40 3 202.10 1 1970 ---- 207.00B 197.70A 197.70A 205.00 -1.30 206.30 1975 ---- 211.30B 201.90A 201.90A 209.20 -1.40 210.60 1980 ---- 215.60B 206.10A 206.10A 213.50 -1.40 214.90 1 1985 ---- 219.90B 210.40A 210.40A 217.90 -1.30 219.20 1 1990 ---- 224.30B 214.60A 214.60A 222.20 -1.30 223.50 1 1995 ---- 228.70B 218.90A 218.90A 226.60 -1.30 227.90 2 2000 ---- 233.10B 223.30A 223.30A 231.00 -1.20 232.20 1 2005 ---- 237.50B 227.60A 227.60A 235.40 -1.20 236.60 3 2010 ---- 242.00B 232.00A 232.00A 239.80 -1.20 241.00 2 2015 ---- 246.40B 236.40A 236.40A 244.30 -1.20 245.50 2020 ---- 250.90B 240.80A 240.80A 248.70 -1.20 249.90 2025 ---- 255.40B 245.20A 245.20A 253.20 -1.20 254.40 2030 ---- 259.90B 249.70A 249.70A 257.70 -1.20 258.90 2035 ---- 264.50B 254.10A 254.10A 262.20 -1.20 263.40 2040 ---- 269.00B 258.60A 258.60A 266.80 -1.10 267.90 2045 ---- 273.60B 263.10A 263.10A 271.30 -1.10 272.40 2050 ---- 278.20B 267.60A 267.60A 275.90 -1.10 277.00 2055 ---- 282.70B 272.20A 272.20A 280.50 -1.00 281.50 2060 ---- 287.30B 276.70A 276.70A 285.00 -1.10 286.10 1 2065 ---- 292.00B 281.30A 281.30A 289.60 -1.10 290.70 2 2070 ---- 296.60B 285.80A 285.80A 294.30 -1.00 295.30 1 2075 ---- 301.20B 290.40A 290.40A 298.90 -1.00 299.90 2080 ---- 305.90B 295.00A 295.00A 303.50 -1.00 304.50 2085 ---- 310.60B 299.60A 299.60A 308.20 -.90 309.10 2090 ---- 315.20B 304.30A 304.30A 312.80 -1.00 313.80 2095 ---- 319.90B 308.90A 308.90A 317.50 -.90 318.40 2100 ---- 324.60B 313.50A 313.50A 322.20 -.90 323.10 2105 ---- 329.30B 318.20A 318.20A 326.90 -.90 327.80 2110 ---- 334.00B 322.90A 322.90A 331.60 -.90 332.50 2115 ---- 338.80B 327.60A 327.60A 336.30 -.90 337.20 2120 ---- 342.10B 332.30A 332.30A 341.00 -.90 341.90 2125 ---- 348.20B 337.00A 337.00A 345.70 -.90 346.60 2130 ---- 351.50B 341.70A 341.70A 350.50 -.80 351.30 1 2135 ---- ---- 346.40A 346.40A 355.20 -.90 356.10 2140 ---- 361.00B 352.60A 352.60A 360.00 -.80 360.80 2145 ---- ---- 357.20A 357.20A 364.80 -.80 365.60 2150 370.80 372.10B 360.60A 372.10B 369.50 -.80 1 370.30 2155 ---- ---- 366.70A 366.70A 374.30 -.80 375.10 2160 ---- ---- 371.70A 371.70A 379.10 -.80 379.90 2165 ---- ---- 376.40A 376.40A 383.90 -.80 384.70 2170 ---- 389.60B 381.00A 381.00A 388.70 -.80 389.50 2175 ---- 396.10B 384.40A 384.40A 393.50 -.70 394.20 2180 ---- 399.30B 390.80A 390.80A 398.30 -.70 399.00 2185 ---- 403.90B 395.50A 395.50A 403.10 -.70 403.80 2190 ---- 408.90B 400.20A 400.20A 407.90 -.80 408.70 2195 ---- 413.70B 405.00A 405.00A 412.80 -.70 413.50 2200 ---- 420.20B 408.40A 408.40A 417.60 -.70 418.30 2205 ---- 423.40B 414.80A 414.80A 422.40 -.70 423.10 2210 ---- ---- 419.70A 419.70A 427.30 -.70 428.00 2215 ---- ---- 424.50A 424.50A 432.10 -.70 432.80 2220 ---- 437.80B 429.30A 429.30A 437.00 -.60 437.60 2225 ---- 444.50B 432.60A 432.60A 441.90 -.60 442.50 2230 ---- 447.40B 438.90A 438.90A 446.70 -.60 447.30 2235 ---- ---- 443.90A 443.90A 451.60 -.60 452.20 2240 ---- 457.40B 448.80A 448.80A 456.50 -.60 457.10 2245 ---- 462.20B 453.50A 453.50A 461.30 -.60 461.90 2250 466.30 468.90B 456.90A 467.30B 466.20 -.60 1 466.80 2255 ---- 471.80B 463.40A 463.40A 471.10 -.60 471.70 2260 ---- 476.70B 468.30A 468.30A 476.00 -.60 476.60 2265 ---- 481.70B 473.00A 473.00A 480.90 -.60 481.50 2270 ---- ---- 477.80A 477.80A 485.80 -.60 486.40 2275 ---- 493.40B 481.20A 481.20A 490.70 -.60 491.30 2280 ---- 496.40B 487.60A 487.60A 495.60 -.60 496.20 2290 ---- 506.10B 497.50A 497.50A 505.40 -.60 506.00 2300 ---- 517.90B 505.70A 505.70A 515.30 -.50 515.80 10 2310 ---- 526.10B 517.30A 517.30A 525.10 -.60 525.70 2320 ---- 535.70B 527.20A 527.20A 535.00 -.50 535.50 2325 ---- 542.60B 530.30A 530.30A 539.90 -.60 540.50 2330 ---- 545.80B 537.10A 537.10A 544.90 -.50 545.40 2340 ---- 555.70B 547.00A 547.00A 554.80 -.50 555.30 2350 ---- 567.20B 554.90A 554.90A 564.70 -.50 565.20 1 2360 ---- 575.20B 566.70A 566.70A 574.60 -.50 575.10 2370 ---- 585.30B 576.60A 576.60A 584.60 -.40 585.00 2375 ---- 592.00B 579.60A 579.60A 589.50 -.50 590.00 2400 ---- 616.80B 604.40A 604.40A 614.40 -.50 614.90 2425 ---- 641.70B 629.20A 629.20A 639.40 -.40 639.80 2450 ---- 666.60B 654.00A 654.00A 664.40 -.40 664.80 2475 ---- 691.50B 678.90A 678.90A 689.40 -.40 689.80 2500 ---- 714.90B 703.80A 703.80A 714.40 -.40 714.80 2525 ---- ---- 730.90A 730.90A 739.40 -.40 739.80 2550 ---- 764.90B 756.00A 756.00A 764.40 -.40 764.80 2750 ---- ---- 956.00A 956.00A 964.40 -.40 964.80 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 14 1025 ---- ---- ---- ---- .30 -.10 .40 2 1050 ---- ---- ---- ---- .40 -.10 .50 1060 ---- ---- ---- ---- .40 -.10 .50 1070 ---- ---- ---- ---- .40 -.10 .50 1075 ---- ---- ---- ---- .50 UNCH .50 12 1080 ---- ---- ---- ---- .50 -.10 .60 40 1090 ---- ---- ---- ---- .50 -.10 .60 1100 ---- ---- ---- ---- .50 -.10 .60 1 1110 ---- ---- ---- ---- .60 -.10 .70 1120 ---- ---- ---- ---- .60 -.10 .70 1125 ---- ---- ---- ---- .60 -.10 .70 1130 ---- ---- ---- ---- .70 -.10 .80 1140 ---- ---- ---- ---- .70 -.10 .80 1150 ---- ---- ---- ---- .80 -.10 .90 1155 ---- ---- ---- ---- .80 -.10 .90 1160 ---- ---- ---- ---- .80 -.10 .90 1165 ---- ---- ---- ---- .80 -.10 .90 1170 ---- ---- ---- ---- .90 -.10 1.00 1175 ---- ---- ---- ---- .90 -.10 1.00 100 1180 ---- ---- ---- ---- .90 -.10 1.00 1185 ---- ---- ---- ---- 1.00 -.10 1.10 1190 ---- ---- ---- ---- 1.00 -.10 1.10 1195 ---- ---- ---- ---- 1.00 -.10 1.10 1200 ---- ---- ---- ---- 1.10 -.10 1.20 100 1205 ---- ---- ---- ---- 1.10 -.10 1.20 1210 ---- ---- ---- ---- 1.10 -.10 1.20 5 1215 ---- ---- ---- ---- 1.20 -.10 1.30 1220 ---- ---- ---- ---- 1.20 -.10 1.30 1225 ---- ---- ---- ---- 1.20 -.10 1.30 49 1230 ---- ---- ---- ---- 1.30 -.10 1.40 4 1235 ---- ---- ---- ---- 1.30 -.10 1.40 1 1240 ---- ---- ---- ---- 1.40 -.10 1.50 1245 ---- ---- ---- ---- 1.40 -.10 1.50 1250 ---- ---- ---- ---- 1.40 -.10 1.50 5 1255 ---- ---- ---- ---- 1.50 -.10 1.60 1260 ---- ---- ---- ---- 1.50 -.10 1.60 1265 ---- ---- ---- ---- 1.60 -.10 1.70 1270 ---- ---- ---- ---- 1.60 -.10 1.70 1275 ---- ---- ---- ---- 1.70 -.10 1.80 41 1280 ---- ---- ---- ---- 1.80 UNCH 1.80 1285 ---- ---- ---- ---- 1.80 -.10 1.90 1290 ---- ---- ---- ---- 1.90 -.10 2.00 1295 ---- ---- ---- ---- 1.90 -.10 2.00 1300 ---- ---- ---- ---- 2.00 -.10 2.10 55 1305 ---- ---- ---- ---- 2.10 -.10 2.20 1 1310 ---- ---- ---- ---- 2.10 -.10 2.20 1315 ---- ---- ---- ---- 2.20 -.10 2.30 1320 ---- ---- ---- ---- 2.30 -.10 2.40 1325 ---- ---- ---- ---- 2.40 UNCH 2.40 1330 ---- ---- ---- ---- 2.40 -.10 2.50 1335 ---- ---- ---- ---- 2.50 -.10 2.60 1340 ---- ---- ---- ---- 2.60 -.10 2.70 1345 ---- ---- ---- ---- 2.70 -.10 2.80 1350 ---- ---- ---- ---- 2.80 -.10 2.90 129 1355 ---- ---- ---- ---- 2.90 -.10 3.00 1360 ---- ---- ---- ---- 3.00 -.10 3.10 4 1365 ---- ---- ---- ---- 3.10 -.10 3.20 1370 ---- ---- ---- ---- 3.20 -.10 3.30 1375 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1380 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 1385 ---- ---- ---- ---- 3.60 -.10 3.70 1390 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 3 1395 ---- ---- 3.90A 3.90A 3.90 -.10 4.00 1400 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 259 1405 ---- ---- 4.20A 4.20A 4.20 -.10 4.30 1410 ---- ---- 4.40A 4.40A 4.30 -.20 4.50 1415 ---- ---- 4.50A 4.50A 4.50 -.20 4.70 1420 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 1425 ---- ---- 4.90A 4.90A 4.80 -.20 5.00 73 1430 ---- ---- 5.10A 5.10A 5.00 -.20 5.20 1435 ---- ---- 5.30A 5.30A 5.20 -.20 5.40 1 1440 ---- ---- 5.50A 5.50A 5.40 -.30 5.70 1445 ---- ---- 5.70A 5.70A 5.60 -.30 5.90 1450 ---- ---- 6.00A 6.00A 5.90 -.20 6.10 1257 1455 ---- ---- 6.20A 6.20A 6.10 -.30 6.40 1460 ---- ---- 6.40A 6.40A 6.40 -.20 6.60 1465 ---- ---- 6.70A 6.70A 6.60 -.30 6.90 1470 ---- ---- 6.90A 6.90A 6.90 -.30 7.20 1475 ---- ---- 7.20A 7.20A 7.20 -.30 7.50 1480 ---- ---- 7.50A 7.50A 7.50 -.30 7.80 1485 ---- ---- 7.80A 7.80A 7.80 -.30 8.10 3 1490 ---- ---- 8.10A 8.10A 8.10 -.40 8.50 1495 ---- ---- 8.40A 8.40A 8.40 -.40 8.80 7 7 1500 8.60 9.00 8.60 9.00 8.80 -.40 4 9.20 1 531 1505 8.80 8.80 8.80 9.00B 9.10 -.50 4 9.60 1510 ---- ---- 9.50A 9.50A 9.50 -.40 9.90 7 1515 ---- ---- 9.90A 9.90A 9.90 -.50 10.40 6 6 1520 ---- ---- 10.30A 10.30A 10.30 -.50 10.80 2 1525 ---- ---- 10.70A 10.70A 10.80 -.40 11.20 20 1530 ---- ---- 11.10A 11.10A 11.20 -.50 11.70 1535 ---- ---- 11.60A 11.60A 11.70 -.50 12.20 1540 ---- ---- 12.10A 12.10A 12.20 -.50 12.70 1 1 1545 ---- ---- 12.60A 12.60A 12.70 -.50 13.20 1550 13.20 13.20 13.00A 13.20 13.30 -.50 1 13.80 974 1555 ---- ---- 13.60A 13.60A 13.80 -.60 14.40 1560 ---- ---- 14.20A 14.20A 14.40 -.60 15.00 1565 ---- ---- 14.80A 14.80A 15.00 -.60 15.60 1570 ---- ---- 15.40A 15.40A 15.60 -.60 16.20 1 1575 ---- ---- 16.00A 16.00A 16.30 -.60 16.90 200 1580 ---- ---- 16.70A 16.70A 17.00 -.60 17.60 1585 ---- ---- 17.30A 17.30A 17.70 -.60 18.30 1590 ---- ---- 18.00A 18.00A 18.40 -.70 19.10 1000 1000 1595 ---- ---- 18.80A 18.80A 19.20 -.70 19.90 1 1600 20.40 20.40 19.50A 19.50A 20.00 -.70 1 20.70 124 1455 1605 ---- ---- 20.30A 20.30A 20.80 -.70 21.50 1610 ---- ---- 21.10A 21.10A 21.70 -.70 22.40 1615 ---- ---- 22.00A 22.00A 22.60 -.70 23.30 52 1620 ---- ---- 22.80A 22.80A 23.50 -.80 24.30 1625 ---- ---- 23.80A 23.80A 24.50 -.70 25.20 2 24 1630 ---- ---- 24.70A 24.70A 25.50 -.80 26.30 1635 ---- ---- 25.70A 25.70A 26.50 -.80 27.30 3 1640 ---- ---- 26.70A 26.70A 27.60 -.80 28.40 490 1645 ---- ---- 27.80A 27.80A 28.70 -.90 29.60 1650 29.80 29.80 28.90A 29.50A 29.90 -.80 3 30.70 1 1012 1655 ---- ---- 30.00A 30.00A 31.10 -.80 31.90 1660 ---- ---- 31.20A 31.20A 32.40 -.80 33.20 50 1665 ---- ---- 32.40A 32.40A 33.60 -.90 34.50 6 1670 ---- ---- 33.70A 33.70A 35.00 -.90 35.90 94 1675 ---- ---- 35.00A 35.00A 36.40 -.90 37.30 161 1680 ---- ---- 36.30A 36.30A 37.80 -.90 38.70 9 1685 ---- ---- 37.70A 37.70A 39.30 -.90 40.20 1690 ---- ---- 39.20A 39.20A 40.80 -1.00 41.80 1 1695 ---- ---- 40.70A 40.70A 42.40 -1.00 43.40 5 1700 43.70 44.10 42.20A 43.90A 44.10 -.90 20 45.00 505 1511 1705 ---- ---- 43.80A 43.80A 45.70 -1.00 46.70 1710 ---- ---- 45.50A 45.50A 47.50 -1.00 48.50 24 1715 ---- ---- 47.20A 47.20A 49.30 -1.00 50.30 5 1720 ---- ---- 49.00A 49.00A 51.20 -1.00 52.20 3 1725 ---- ---- 50.80A 50.80A 53.10 -1.00 54.10 78 1730 ---- ---- 52.70A 52.70A 55.10 -1.00 56.10 10 10 1735 ---- ---- 54.60A 54.60A 57.10 -1.10 58.20 52 1740 ---- ---- 56.60A 56.60A 59.20 -1.10 60.30 10 16 1745 ---- ---- 58.60A 58.60A 61.40 -1.10 62.50 20 1750 63.20 63.20 60.70A 60.70A 63.60 -1.20 1 64.80 476 1755 ---- ---- 62.90A 62.90A 65.90 -1.20 67.10 1760 ---- ---- 65.10A 65.10A 68.20 -1.20 69.40 32 1765 ---- ---- 67.40A 67.40A 70.60 -1.20 71.80 11 1770 ---- ---- 69.70A 69.70A 73.00 -1.30 74.30 10 12 1775 ---- ---- 72.10A 72.10A 75.50 -1.40 76.90 10 143 1780 ---- ---- 74.60A 74.60A 78.00 -1.50 79.50 1785 ---- ---- 77.10A 77.10A 80.60 -1.50 82.10 4 1790 ---- ---- 79.60A 79.60A 83.30 -1.50 10 84.80 8 1795 ---- ---- 82.20A 82.20A 86.00 -1.60 87.60 1800 ---- ---- 84.90A 84.90A 88.80 -1.60 43 90.40 21 529 1805 ---- ---- 87.70A 87.70A 91.60 -1.60 93.20 23 1810 ---- ---- 90.40A 90.40A 94.50 -1.60 96.10 17 1815 ---- ---- 93.30A 93.30A 97.50 -1.50 99.00 9 1820 ---- ---- 96.20A 96.20A 100.50 -1.60 102.10 9 1825 ---- ---- 99.20A 99.20A 103.60 -1.50 105.10 102 1830 ---- ---- 102.20A 102.20A 106.70 -1.60 108.30 2 1835 ---- ---- 105.30A 105.30A 109.90 -1.50 111.40 1 1840 ---- ---- 108.40A 108.40A 113.10 -1.60 114.70 2 1845 ---- ---- 111.50A 111.50A 116.40 -1.60 118.00 1850 ---- ---- 114.80A 114.80A 119.70 -1.60 121.30 1 267 1855 ---- ---- 118.00A 118.00A 123.10 -1.60 124.70 40 1860 ---- ---- 121.40A 121.40A 126.50 -1.60 128.10 24 1865 ---- ---- 124.70A 124.70A 130.00 -1.60 131.60 1870 ---- ---- 128.10A 128.10A 133.50 -1.50 135.00 2 1875 ---- ---- 131.60A 131.60A 137.00 -1.60 138.60 1880 ---- ---- 135.10A 135.10A 140.60 -1.60 142.20 1885 ---- ---- 138.60A 138.60A 144.20 -1.60 145.80 1890 ---- 149.50B 142.20A 142.20A 147.90 -1.50 149.40 1895 ---- 153.20B 145.80A 145.80A 151.60 -1.50 153.10 1900 ---- 157.00B 149.50A 149.50A 155.40 -1.50 156.90 101 1905 ---- 160.80B 153.20A 153.20A 159.10 -1.50 160.60 1910 ---- 164.70B 156.90A 156.90A 163.00 -1.40 164.40 5 1915 167.70 168.50B 160.70A 168.50B 166.80 -1.50 1 168.30 1920 171.60 172.40B 164.50A 172.40B 170.70 -1.40 1 172.10 1925 ---- 176.40B 168.40A 168.40A 174.60 -1.40 176.00 1930 179.50 180.40B 172.20A 178.60B 178.60 -1.40 3 180.00 2 1935 182.70 184.40B 176.10A 182.50B 182.50 -1.40 5 183.90 1940 ---- 188.40B 180.10A 180.10A 186.50 -1.40 187.90 1945 ---- 192.50B 184.00A 184.00A 190.60 -1.30 191.90 1950 ---- 196.50B 188.00A 188.00A 194.60 -1.40 196.00 1955 ---- 200.60B 192.00A 192.00A 198.70 -1.30 200.00 1960 ---- 204.80B 196.10A 196.10A 202.80 -1.30 204.10 3 1965 ---- 208.90B 200.10A 200.10A 206.90 -1.40 208.30 1970 ---- 213.10B 204.20A 204.20A 211.10 -1.30 212.40 1975 ---- 217.30B 208.30A 208.30A 215.30 -1.30 216.60 1980 ---- 221.50B 212.50A 212.50A 219.50 -1.30 220.80 1985 ---- 225.70B 216.60A 216.60A 223.70 -1.30 225.00 1990 ---- 230.00B 220.80A 220.80A 227.90 -1.30 229.20 1 1995 ---- 234.30B 225.00A 225.00A 232.20 -1.30 233.50 2000 ---- 238.60B 229.20A 229.20A 236.50 -1.30 237.80 95 2005 ---- 242.90B 233.50A 233.50A 240.80 -1.30 242.10 2010 ---- 247.30B 237.80A 237.80A 245.10 -1.30 246.40 2015 ---- 251.70B 242.10A 242.10A 249.50 -1.20 250.70 2020 ---- 256.10B 246.40A 246.40A 253.90 -1.20 255.10 2025 ---- 260.50B 250.70A 250.70A 258.20 -1.30 259.50 2030 ---- 264.90B 255.10A 255.10A 262.60 -1.30 263.90 2035 ---- 269.40B 259.50A 259.50A 267.10 -1.20 268.30 2040 ---- 273.80B 263.90A 263.90A 271.50 -1.20 272.70 1 2045 ---- 278.30B 268.30A 268.30A 276.00 -1.10 277.10 2050 ---- 282.80B 272.70A 272.70A 280.40 -1.20 281.60 375 2055 ---- 287.30B 277.10A 277.10A 284.90 -1.20 286.10 2060 ---- 291.80B 281.60A 281.60A 289.40 -1.20 290.60 2065 ---- 296.30B 286.10A 286.10A 294.00 -1.10 295.10 2070 299.80 300.90B 290.50A 300.90B 298.50 -1.10 2 299.60 2075 305.00 305.50B 295.10A 305.50B 303.00 -1.10 2 304.10 2080 ---- 310.00B 299.60A 299.60A 307.60 -1.00 308.60 2085 ---- 314.60B 304.10A 304.10A 312.20 -1.00 313.20 2090 ---- 319.20B 308.60A 308.60A 316.70 -1.10 317.80 2095 ---- 323.80B 313.20A 313.20A 321.30 -1.00 322.30 2100 ---- 328.40B 317.80A 317.80A 325.90 -1.00 326.90 1 2105 ---- 333.10B 322.30A 322.30A 330.60 -.90 331.50 2110 ---- 337.70B 326.90A 326.90A 335.20 -.90 336.10 2115 ---- 342.30B 331.50A 331.50A 339.80 -1.00 340.80 2120 ---- 347.00B 336.10A 336.10A 344.40 -1.00 345.40 2125 ---- 351.70B 340.80A 340.80A 349.10 -1.00 350.10 1 2130 ---- 356.30B 345.40A 345.40A 353.80 -.90 354.70 1 2135 ---- 361.00B 350.00A 350.00A 358.40 -1.00 359.40 2 2140 ---- 365.70B 354.70A 354.70A 363.10 -.90 364.00 2145 ---- 370.40B 359.40A 359.40A 367.80 -.90 368.70 2150 373.60 375.10B 364.00A 372.90A 372.50 -.90 2 373.40 5 2155 ---- 379.90B 368.70A 368.70A 377.20 -.90 378.10 1 2160 ---- 384.60B 373.40A 373.40A 381.90 -.90 382.80 2165 ---- 389.30B 378.10A 378.10A 386.60 -.90 387.50 2170 ---- 393.00B 382.80A 382.80A 391.40 -.90 392.30 2175 ---- 398.80B 387.50A 387.50A 396.10 -.90 397.00 2180 ---- ---- 392.20A 392.20A 400.90 -.80 401.70 2185 ---- ---- 397.00A 397.00A 405.60 -.90 406.50 2190 ---- ---- 402.90A 402.90A 410.40 -.80 411.20 2195 ---- ---- 407.90A 407.90A 415.10 -.90 416.00 2200 ---- 422.60B 411.20A 411.20A 419.90 -.80 420.70 2 2205 ---- ---- 417.20A 417.20A 424.70 -.80 425.50 2210 ---- ---- 422.20A 422.20A 429.50 -.80 430.30 2 2215 ---- ---- 426.60A 426.60A 434.30 -.70 435.00 2220 ---- ---- 431.50A 431.50A 439.10 -.70 439.80 2225 ---- 446.60B 435.00A 435.00A 443.90 -.70 444.60 2230 ---- ---- 441.10A 441.10A 448.70 -.70 449.40 2235 ---- ---- 445.80A 445.80A 453.50 -.70 454.20 2240 ---- ---- 450.70A 450.70A 458.30 -.70 459.00 2245 ---- ---- 455.50A 455.50A 463.20 -.70 463.90 2250 468.40 470.80B 459.00A 468.50B 468.00 -.70 1 468.70 2255 ---- ---- 465.10A 465.10A 472.80 -.70 473.50 2260 479.30 479.30 470.00A 478.20A 477.70 -.70 2 478.40 2265 ---- ---- 474.80A 474.80A 482.50 -.70 483.20 2270 ---- ---- 479.50A 479.50A 487.40 -.60 488.00 2275 ---- 495.00B 483.20A 483.20A 492.20 -.70 492.90 2280 ---- ---- 489.20A 489.20A 497.10 -.60 497.70 2285 ---- ---- 494.10A 494.10A 502.00 -.60 502.60 2290 ---- ---- 499.30A 499.30A 506.80 -.70 507.50 2295 ---- ---- 503.90A 503.90A 511.70 -.60 512.30 2300 ---- 519.30B 507.40A 507.40A 516.60 -.60 517.20 162 2305 ---- ---- 513.60A 513.60A 521.50 -.60 522.10 2310 ---- ---- 518.60A 518.60A 526.30 -.70 527.00 2315 ---- ---- 523.50A 523.50A 531.20 -.60 531.80 2320 ---- ---- 528.60A 528.60A 536.10 -.60 536.70 2325 ---- 543.80B 531.70A 531.70A 541.00 -.60 541.60 2330 ---- ---- 538.10A 538.10A 545.90 -.60 546.50 2335 ---- ---- 543.00A 543.00A 550.80 -.60 551.40 2340 ---- ---- 547.80A 547.80A 555.70 -.60 556.30 2350 ---- 568.30B 556.20A 556.20A 565.50 -.60 566.10 2360 ---- ---- 567.40A 567.40A 575.40 -.60 576.00 2370 ---- ---- 577.60A 577.60A 585.20 -.60 585.80 2375 ---- 592.90B 580.70A 580.70A 590.20 -.50 590.70 2380 ---- ---- 587.20A 587.20A 595.10 -.50 595.60 2390 ---- ---- 596.90A 596.90A 605.00 -.50 605.50 2400 ---- 617.50B 605.30A 605.30A 614.90 -.50 615.40 5 2410 ---- ---- 616.80A 616.80A 624.80 -.50 625.30 2420 ---- ---- 626.70A 626.70A 634.70 -.50 635.20 2425 ---- 642.20B 629.90A 629.90A 639.60 -.50 640.10 2430 ---- ---- 637.00A 637.00A 644.60 -.50 645.10 2440 ---- ---- 646.90A 646.90A 654.60 -.40 655.00 2450 ---- 667.00B 654.60A 654.60A 664.50 -.50 665.00 2475 ---- 691.80B 679.40A 679.40A 689.40 -.40 689.80 2500 ---- 716.70B 704.20A 704.20A 714.40 -.40 714.80 2525 ---- 741.60B 729.00A 729.00A 739.40 -.40 739.80 2550 ---- 766.50B 753.90A 753.90A 764.40 -.40 764.80 2575 ---- 791.40B 778.80A 778.80A 789.40 -.40 789.80 2600 ---- 814.90B 806.70A 806.70A 814.40 -.40 814.80 2625 ---- 840.00B 831.60A 831.60A 839.40 -.40 839.80 2700 ---- 914.90B 906.80A 906.80A 914.40 -.40 914.80 2850 ---- ---- 1056.90A 1056.90A 1064.40 -.40 1064.80 2900 ---- ---- 1106.80A 1106.80A 1114.40 -.40 1114.80 3000 ---- ---- 1206.90A 1206.90A 1214.40 -.40 1214.80 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 -.10 .20 925 ---- ---- ---- ---- .20 UNCH .20 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .20 -.10 .30 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 1.40 -.10 1.50 5000 1225 ---- ---- ---- ---- 1.60 -.10 1.70 30 1250 ---- ---- ---- ---- 1.90 -.10 2.00 1 1275 ---- ---- ---- ---- 2.20 -.10 2.30 75 1300 ---- ---- ---- ---- 2.60 -.10 2.70 2 1325 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 25 1350 ---- ---- ---- ---- 3.60 -.10 3.70 1375 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 1390 ---- ---- 4.80A 4.80A 4.70 -.30 5.00 1400 ---- ---- 5.10A 5.10A 5.00 -.30 1 5.30 102 1410 ---- ---- 5.50A 5.50A 5.40 -.30 5.70 1 1420 ---- ---- 5.90A 5.90A 5.80 -.30 6.10 1425 ---- ---- 6.10A 6.10A 6.00 -.40 6.40 1430 ---- ---- 6.40A 6.40A 6.20 -.40 6.60 1440 ---- ---- 6.80A 6.80A 6.70 -.40 7.10 1450 ---- ---- 7.30A 7.30A 7.20 -.40 7.60 302 1460 ---- ---- 7.90A 7.90A 7.80 -.40 8.20 1 1470 ---- ---- 8.50A 8.50A 8.40 -.40 8.80 1475 ---- ---- 8.80A 8.80A 8.70 -.40 9.10 1480 ---- ---- 9.10A 9.10A 9.00 -.40 9.40 1490 ---- ---- 9.80A 9.80A 9.80 -.40 10.20 1495 ---- ---- 10.20A 10.20A 10.10 -.50 10.60 1500 ---- ---- 10.60A 10.60A 10.50 -.50 11.00 4 1505 ---- ---- 11.00A 11.00A 10.90 -.50 11.40 1510 ---- ---- 11.40A 11.40A 11.30 -.50 11.80 1515 ---- ---- 11.80A 11.80A 11.80 -.50 12.30 1520 ---- ---- 12.20A 12.20A 12.20 -.60 12.80 1525 ---- ---- 12.70A 12.70A 12.70 -.60 13.30 1530 ---- ---- 13.20A 13.20A 13.20 -.60 13.80 1535 ---- ---- 13.70A 13.70A 13.70 -.60 14.30 1540 ---- ---- 14.20A 14.20A 14.20 -.70 14.90 1545 ---- ---- 14.70A 14.70A 14.80 -.70 15.50 1550 ---- ---- 15.30A 15.30A 15.40 -.60 16.00 1555 ---- ---- 15.90A 15.90A 16.00 -.70 16.70 1560 ---- ---- 16.40A 16.40A 16.60 -.70 17.30 1565 ---- ---- 17.10A 17.10A 17.20 -.80 18.00 1570 ---- ---- 17.70A 17.70A 17.90 -.70 18.60 1575 ---- ---- 18.30A 18.30A 18.50 -.80 19.30 1 1580 ---- ---- 19.00A 19.00A 19.30 -.80 20.10 1585 ---- ---- 19.80A 19.80A 20.00 -.80 20.80 1590 ---- ---- 20.50A 20.50A 20.80 -.80 21.60 1595 ---- ---- 21.20A 21.20A 21.50 -.90 22.40 1600 ---- ---- 22.00A 22.00A 22.40 -.90 23.30 52 1605 ---- ---- 22.80A 22.80A 23.20 -.90 24.10 1610 ---- ---- 23.70A 23.70A 24.10 -.90 25.00 1615 ---- ---- 24.60A 24.60A 25.00 -1.00 26.00 1620 ---- ---- 25.50A 25.50A 25.90 -1.00 26.90 1625 ---- ---- 26.40A 26.40A 26.90 -1.00 27.90 1630 ---- ---- 27.40A 27.40A 27.90 -1.00 28.90 1635 ---- ---- 28.40A 28.40A 29.00 -1.00 30.00 1640 ---- ---- 29.40A 29.40A 30.10 -1.00 31.10 1645 ---- ---- 30.50A 30.50A 31.20 -1.00 32.20 1650 ---- ---- 31.60A 31.60A 32.30 -1.10 33.40 1655 ---- ---- 32.70A 32.70A 33.50 -1.10 34.60 1660 ---- ---- 33.90A 33.90A 34.80 -1.00 35.80 1 1665 ---- ---- 35.10A 35.10A 36.00 -1.10 37.10 1670 ---- ---- 36.30A 36.30A 37.40 -1.10 38.50 1 1675 ---- ---- 37.60A 37.60A 38.70 -1.10 39.80 15 1680 ---- ---- 39.00A 39.00A 40.10 -1.20 41.30 1685 ---- ---- 40.40A 40.40A 41.60 -1.10 42.70 1 6 1690 ---- ---- 41.80A 41.80A 43.10 -1.10 44.20 1695 ---- ---- 43.30A 43.30A 44.60 -1.20 45.80 1700 ---- ---- 44.80A 44.80A 46.20 -1.20 47.40 1 1705 ---- ---- 46.30A 46.30A 47.90 -1.20 49.10 1710 ---- ---- 47.90A 47.90A 49.60 -1.20 50.80 1715 ---- ---- 49.60A 49.60A 51.30 -1.20 52.50 1720 ---- ---- 51.30A 51.30A 53.10 -1.20 54.30 1725 ---- ---- 53.00A 53.00A 54.90 -1.30 56.20 100 1730 ---- ---- 54.80A 54.80A 56.80 -1.30 58.10 52 1735 ---- ---- 56.70A 56.70A 58.80 -1.30 60.10 1740 ---- ---- 58.60A 58.60A 60.80 -1.30 62.10 1745 ---- ---- 60.50A 60.50A 62.80 -1.30 64.10 1750 ---- ---- 62.50A 62.50A 64.90 -1.30 66.20 60 1755 ---- ---- 64.60A 64.60A 67.10 -1.30 68.40 1760 ---- ---- 66.70A 66.70A 69.20 -1.40 70.60 1765 ---- ---- 68.90A 68.90A 71.50 -1.40 72.90 1770 ---- ---- 71.10A 71.10A 73.80 -1.40 75.20 1775 ---- ---- 73.30A 73.30A 76.10 -1.50 77.60 1780 ---- ---- 75.60A 75.60A 78.50 -1.50 80.00 1785 ---- ---- 78.00A 78.00A 81.00 -1.40 82.40 1790 ---- ---- 80.40A 80.40A 83.50 -1.40 84.90 1795 ---- ---- 82.90A 82.90A 86.00 -1.50 87.50 1800 ---- ---- 85.40A 85.40A 88.60 -1.50 90.10 1805 ---- ---- 88.00A 88.00A 91.30 -1.40 92.70 1810 ---- ---- 90.70A 90.70A 94.00 -1.40 95.40 1815 ---- ---- 93.30A 93.30A 96.80 -1.40 98.20 1820 ---- ---- 96.10A 96.10A 99.60 -1.40 101.00 1825 ---- ---- 98.90A 98.90A 102.40 -1.50 103.90 4 1830 ---- ---- 101.70A 101.70A 105.30 -1.50 106.80 1835 ---- ---- 104.60A 104.60A 108.30 -1.40 109.70 1840 ---- ---- 107.50A 107.50A 111.30 -1.40 112.70 1845 ---- ---- 110.50A 110.50A 114.40 -1.40 115.80 1850 ---- ---- 113.60A 113.60A 117.50 -1.40 118.90 30 1855 ---- ---- 116.70A 116.70A 120.60 -1.50 122.10 1860 ---- ---- 119.80A 119.80A 123.90 -1.40 125.30 1865 ---- ---- 123.00A 123.00A 127.10 -1.50 128.60 1870 ---- ---- 126.20A 126.20A 130.40 -1.50 131.90 1875 ---- 135.30B 129.50A 129.50A 133.80 -1.40 135.20 1880 ---- 138.70B 132.80A 132.80A 137.20 -1.40 138.60 1885 ---- 142.20B 136.10A 136.10A 140.60 -1.40 142.00 1890 ---- 145.70B 139.50A 139.50A 144.10 -1.40 145.50 1895 ---- 149.20B 143.00A 143.00A 147.60 -1.40 149.00 1900 ---- 152.80B 146.40A 146.40A 151.20 -1.40 152.60 1905 ---- 156.40B 149.90A 149.90A 154.80 -1.40 156.20 1910 ---- 160.10B 153.50A 153.50A 158.40 -1.40 159.80 1915 ---- 163.80B 157.10A 157.10A 162.10 -1.40 163.50 1920 ---- 167.50B 160.70A 160.70A 165.80 -1.40 167.20 1925 ---- 171.20B 164.40A 164.40A 169.50 -1.40 170.90 1930 ---- 175.00B 168.10A 168.10A 173.30 -1.40 174.70 1935 ---- 178.90B 171.80A 171.80A 177.10 -1.40 178.50 1940 ---- 182.70B 175.60A 175.60A 180.90 -1.40 182.30 1945 ---- 186.60B 179.30A 179.30A 184.80 -1.40 186.20 1950 ---- 190.50B 183.20A 183.20A 188.60 -1.40 190.00 1955 ---- 194.40B 187.00A 187.00A 192.60 -1.30 193.90 1960 ---- 198.40B 190.90A 190.90A 196.50 -1.40 197.90 1965 ---- 202.40B 194.80A 194.80A 200.50 -1.30 201.80 1970 ---- 206.40B 198.70A 198.70A 204.50 -1.30 205.80 1975 ---- 210.50B 202.70A 202.70A 208.50 -1.30 209.80 1980 ---- 214.50B 206.70A 206.70A 212.50 -1.30 213.80 1985 ---- 218.60B 210.70A 210.70A 216.60 -1.30 217.90 1990 ---- 222.70B 214.70A 214.70A 220.70 -1.30 222.00 1995 ---- 226.90B 218.80A 218.80A 224.80 -1.30 226.10 2000 ---- 231.00B 222.90A 222.90A 228.90 -1.30 230.20 2005 ---- 235.20B 227.00A 227.00A 233.10 -1.20 234.30 2010 ---- 239.40B 231.10A 231.10A 237.30 -1.20 238.50 2015 ---- 243.60B 235.20A 235.20A 241.50 -1.20 242.70 2020 ---- 247.90B 239.40A 239.40A 245.70 -1.20 246.90 2025 ---- 252.10B 243.60A 243.60A 249.90 -1.20 251.10 2030 ---- 256.40B 247.80A 247.80A 254.20 -1.20 255.40 2035 ---- 260.70B 252.00A 252.00A 258.40 -1.20 259.60 2040 ---- 265.00B 256.30A 256.30A 262.70 -1.20 263.90 2045 ---- 269.30B 260.50A 260.50A 267.10 -1.10 268.20 2050 ---- 273.70B 264.80A 264.80A 271.40 -1.10 272.50 2055 ---- 278.10B 269.10A 269.10A 275.70 -1.20 276.90 2060 ---- 282.50B 273.40A 273.40A 280.10 -1.10 281.20 2065 ---- 286.90B 277.80A 277.80A 284.50 -1.10 285.60 2070 ---- 291.30B 282.10A 282.10A 288.90 -1.10 290.00 2075 ---- 295.70B 286.50A 286.50A 293.30 -1.10 294.40 2080 ---- 300.10B 290.90A 290.90A 297.70 -1.10 298.80 2085 ---- 304.60B 295.30A 295.30A 302.10 -1.10 303.20 2090 ---- 309.10B 299.70A 299.70A 306.60 -1.00 307.60 2095 ---- 313.60B 304.10A 304.10A 311.00 -1.10 312.10 2100 ---- 318.10B 308.60A 308.60A 315.50 -1.10 316.60 2105 ---- 322.60B 313.00A 313.00A 320.00 -1.00 321.00 2110 ---- 327.10B 317.50A 317.50A 324.50 -1.00 325.50 2115 ---- 331.60B 322.00A 322.00A 329.00 -1.00 330.00 2120 ---- 336.20B 326.50A 326.50A 333.60 -1.00 334.60 1 1 2125 ---- 340.70B 331.00A 331.00A 338.10 -1.00 339.10 2130 ---- 345.30B 335.50A 335.50A 342.70 -.90 343.60 2135 ---- 349.90B 340.00A 340.00A 347.20 -1.00 348.20 2140 ---- 354.50B 344.60A 344.60A 351.80 -1.00 352.80 2145 ---- 359.10B 349.10A 349.10A 356.40 -.90 357.30 1 2150 ---- 363.70B 353.70A 353.70A 361.00 -.90 361.90 2155 ---- 368.30B 358.30A 358.30A 365.60 -.90 366.50 2160 ---- 372.90B 362.80A 362.80A 370.20 -.90 371.10 2165 ---- 377.60B 367.40A 367.40A 374.80 -.90 375.70 2170 ---- 382.20B 372.00A 372.00A 379.50 -.90 380.40 2175 ---- 386.90B 376.70A 376.70A 384.10 -.90 385.00 2180 ---- 391.50B 381.30A 381.30A 388.80 -.80 389.60 2185 ---- 396.20B 385.90A 385.90A 393.40 -.90 394.30 2190 ---- 400.90B 390.60A 390.60A 398.10 -.90 399.00 2195 ---- 405.60B 395.20A 395.20A 402.80 -.80 403.60 2200 ---- 410.30B 399.90A 399.90A 407.40 -.90 408.30 1 2205 ---- 415.00B 404.50A 404.50A 412.10 -.90 413.00 2210 ---- 419.70B 409.20A 409.20A 416.80 -.90 417.70 2215 ---- 424.40B 413.90A 413.90A 421.50 -.90 422.40 2220 ---- 429.10B 418.60A 418.60A 426.30 -.80 427.10 2225 ---- 433.80B 423.30A 423.30A 431.00 -.80 431.80 1 2230 ---- 438.60B 428.00A 428.00A 435.70 -.80 436.50 2 2 2235 ---- 443.30B 432.70A 432.70A 440.40 -.80 441.20 1 2240 ---- 446.60B 437.40A 437.40A 445.20 -.70 445.90 2245 448.60 450.20B 442.10A 450.20B 449.90 -.80 2 450.70 1 2250 ---- 457.60B 446.90A 446.90A 454.70 -.70 455.40 2255 ---- ---- 451.60A 451.60A 459.40 -.80 460.20 2 2260 ---- ---- 456.40A 456.40A 464.20 -.70 464.90 2265 ---- ---- 462.10A 462.10A 469.00 -.70 469.70 2270 ---- ---- 466.80A 466.80A 473.70 -.80 474.50 1 2275 ---- 481.50B 470.60A 470.60A 478.50 -.70 479.20 2280 ---- ---- 476.40A 476.40A 483.30 -.70 484.00 2 2290 ---- ---- 486.00A 486.00A 492.90 -.70 493.60 2300 ---- 505.50B 494.50A 494.50A 502.50 -.70 503.20 2310 ---- ---- 505.10A 505.10A 512.10 -.70 512.80 2320 ---- ---- 514.60A 514.60A 521.80 -.60 522.40 2325 ---- 529.70B 518.60A 518.60A 526.60 -.70 527.30 2330 ---- ---- 524.40A 524.40A 531.50 -.60 532.10 2 2340 ---- ---- 534.10A 534.10A 541.20 -.60 541.80 2350 ---- 553.90B 542.70A 542.70A 550.90 -.60 551.50 1 2360 ---- ---- 553.50A 553.50A 560.60 -.60 561.20 2370 ---- ---- 563.20A 563.20A 570.30 -.60 570.90 2375 ---- 578.20B 566.90A 566.90A 575.20 -.60 575.80 2380 ---- ---- 573.00A 573.00A 580.10 -.60 580.70 2400 ---- 602.70B 591.20A 591.20A 599.70 -.50 600.20 2425 ---- 627.20B 615.70A 615.70A 624.20 -.50 624.70 2450 ---- 651.70B 640.10A 640.10A 648.80 -.50 649.30 2475 ---- 676.30B 664.70A 664.70A 673.50 -.50 674.00 2500 ---- 701.00B 689.30A 689.30A 698.30 -.40 698.70 2525 ---- 725.80B 713.90A 713.90A 723.10 -.40 723.50 2550 ---- 750.60B 738.70A 738.70A 748.00 -.40 748.40 2575 ---- 775.40B 763.50A 763.50A 773.00 -.30 773.30 2700 ---- ---- 887.90A 887.90A 898.00 -.30 898.30 3 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.80 -.10 1.90 1225 ---- ---- ---- ---- 2.10 -.20 2.30 1250 ---- ---- ---- ---- 2.40 -.20 2.60 1275 ---- ---- ---- ---- 2.90 -.10 3.00 30 1300 ---- ---- ---- ---- 3.30 -.20 3.50 1325 ---- ---- ---- ---- 3.90 -.20 4.10 1350 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 40 1375 ---- ---- 5.60A 5.60A 5.50 -.20 5.70 1390 ---- ---- 6.10A 6.10A 6.00 -.30 6.30 1400 ---- ---- 6.50A 6.50A 6.50 -.20 6.70 1410 ---- ---- 7.10A 7.10A 6.90 -.30 7.20 1420 ---- ---- 7.50A 7.50A 7.40 -.30 7.70 1425 ---- ---- 7.80A 7.80A 7.70 -.30 8.00 1430 ---- ---- 8.10A 8.10A 8.00 -.30 8.30 1440 ---- ---- 8.60A 8.60A 8.50 -.40 8.90 1450 ---- ---- 9.20A 9.20A 9.10 -.40 9.50 4 1460 ---- ---- 9.90A 9.90A 9.80 -.40 10.20 1470 ---- ---- 10.60A 10.60A 10.50 -.50 11.00 1475 ---- ---- 11.00A 11.00A 10.90 -.50 11.40 1480 ---- ---- 11.40A 11.40A 11.30 -.50 11.80 1490 ---- ---- 12.20A 12.20A 12.10 -.60 12.70 1495 ---- ---- 12.60A 12.60A 12.50 -.60 13.10 1500 ---- ---- 13.10A 13.10A 13.00 -.60 13.60 1505 ---- ---- 13.50A 13.50A 13.50 -.60 14.10 1510 ---- ---- 14.00A 14.00A 14.00 -.60 14.60 1515 ---- ---- 14.50A 14.50A 14.50 -.60 15.10 1520 ---- ---- 15.00A 15.00A 15.00 -.70 15.70 1 1525 ---- ---- 15.60A 15.60A 15.50 -.70 16.20 1 1530 ---- ---- 16.10A 16.10A 16.10 -.70 16.80 31 1535 ---- ---- 16.70A 16.70A 16.70 -.70 17.40 1540 ---- ---- 17.30A 17.30A 17.30 -.70 18.00 1545 ---- ---- 17.90A 17.90A 17.90 -.80 18.70 19 1550 ---- ---- 18.50A 18.50A 18.60 -.70 19.30 10 1555 ---- ---- 19.10A 19.10A 19.20 -.80 20.00 1560 ---- ---- 19.80A 19.80A 19.90 -.80 20.70 36 1565 ---- ---- 20.50A 20.50A 20.60 -.90 21.50 1570 ---- ---- 21.20A 21.20A 21.40 -.80 22.20 1575 ---- ---- 21.90A 21.90A 22.20 -.80 23.00 1580 ---- ---- 22.70A 22.70A 23.00 -.80 23.80 1585 ---- ---- 23.50A 23.50A 23.80 -.90 24.70 1590 ---- ---- 24.30A 24.30A 24.60 -.90 25.50 1595 ---- ---- 25.20A 25.20A 25.50 -.90 26.40 1600 ---- ---- 26.00A 26.00A 26.40 -1.00 27.40 586 1605 ---- ---- 26.90A 26.90A 27.40 -.90 28.30 1610 ---- ---- 27.90A 27.90A 28.30 -1.00 29.30 1615 ---- ---- 28.80A 28.80A 29.30 -1.00 30.30 1620 ---- ---- 29.80A 29.80A 30.40 -1.00 31.40 1625 ---- ---- 30.80A 30.80A 31.40 -1.00 32.40 1630 ---- ---- 31.90A 31.90A 32.50 -1.10 33.60 1 1635 ---- ---- 33.00A 33.00A 33.60 -1.10 34.70 1640 ---- ---- 34.10A 34.10A 34.80 -1.10 35.90 1645 ---- ---- 35.20A 35.20A 36.00 -1.10 37.10 2 1650 ---- ---- 36.40A 36.40A 37.30 -1.10 38.40 13 1655 ---- ---- 37.60A 37.60A 38.50 -1.20 39.70 1660 ---- ---- 38.90A 38.90A 39.90 -1.10 41.00 3 1665 ---- ---- 40.20A 40.20A 41.20 -1.20 42.40 1 1670 ---- ---- 41.60A 41.60A 42.60 -1.20 43.80 1 2 1675 ---- ---- 43.00A 43.00A 44.10 -1.20 45.30 1680 ---- ---- 44.40A 44.40A 45.50 -1.30 46.80 1685 ---- ---- 45.90A 45.90A 47.10 -1.20 48.30 1690 ---- ---- 47.40A 47.40A 48.60 -1.30 49.90 1695 ---- ---- 48.90A 48.90A 50.30 -1.30 51.60 1700 51.50 52.10B 50.50A 52.10B 51.90 -1.40 2 53.30 148 1705 ---- ---- 52.20A 52.20A 53.60 -1.40 55.00 1710 ---- ---- 53.80A 53.80A 55.40 -1.40 56.80 1715 ---- ---- 55.60A 55.60A 57.20 -1.40 58.60 1720 ---- ---- 57.30A 57.30A 59.10 -1.40 60.50 1725 ---- ---- 59.20A 59.20A 61.00 -1.40 62.40 1730 ---- ---- 61.00A 61.00A 62.90 -1.40 64.30 1735 ---- ---- 62.90A 62.90A 64.90 -1.50 66.40 1740 ---- ---- 64.90A 64.90A 67.00 -1.40 68.40 1745 ---- ---- 66.90A 66.90A 69.10 -1.40 70.50 1750 ---- ---- 69.00A 69.00A 71.20 -1.50 72.70 14 1755 ---- ---- 71.10A 71.10A 73.40 -1.50 74.90 1760 ---- ---- 73.20A 73.20A 75.70 -1.50 77.20 1765 ---- ---- 75.50A 75.50A 78.00 -1.50 79.50 1770 ---- ---- 77.70A 77.70A 80.30 -1.50 81.80 3 1775 ---- ---- 80.00A 80.00A 82.70 -1.60 84.30 300 1780 ---- ---- 82.40A 82.40A 85.20 -1.50 86.70 1785 ---- ---- 84.80A 84.80A 87.70 -1.50 89.20 1790 ---- ---- 87.20A 87.20A 90.20 -1.60 91.80 1795 ---- ---- 89.70A 89.70A 92.80 -1.60 94.40 1800 ---- ---- 92.30A 92.30A 95.50 -1.50 97.00 149 1805 ---- ---- 94.90A 94.90A 98.20 -1.50 99.70 1810 ---- ---- 97.50A 97.50A 100.90 -1.60 102.50 1815 ---- ---- 100.20A 100.20A 103.70 -1.60 105.30 1820 ---- ---- 103.00A 103.00A 106.50 -1.60 108.10 1825 ---- ---- 105.80A 105.80A 109.40 -1.60 111.00 365 1830 ---- ---- 108.60A 108.60A 112.30 -1.60 113.90 1835 ---- ---- 111.50A 111.50A 115.30 -1.60 116.90 1840 ---- ---- 114.40A 114.40A 118.30 -1.60 119.90 1845 ---- ---- 117.40A 117.40A 121.30 -1.70 123.00 1850 ---- ---- 120.50A 120.50A 124.40 -1.70 126.10 1855 ---- ---- 123.50A 123.50A 127.60 -1.60 129.20 1860 ---- ---- 126.70A 126.70A 130.70 -1.70 132.40 1865 ---- ---- 129.80A 129.80A 134.00 -1.60 135.60 1870 ---- ---- 133.00A 133.00A 137.20 -1.70 138.90 1875 ---- ---- 136.30A 136.30A 140.50 -1.70 142.20 1880 ---- ---- 139.60A 139.60A 143.90 -1.60 145.50 1885 ---- ---- 142.90A 142.90A 147.30 -1.60 148.90 1890 ---- ---- 146.20A 146.20A 150.70 -1.60 152.30 1895 ---- ---- 149.70A 149.70A 154.10 -1.70 155.80 1900 ---- ---- 153.10A 153.10A 157.60 -1.70 159.30 10 1905 ---- ---- 156.60A 156.60A 161.10 -1.70 162.80 1 1910 ---- ---- 160.10A 160.10A 164.70 -1.70 166.40 1 1915 ---- ---- 163.60A 163.60A 168.30 -1.70 170.00 2 1920 ---- ---- 167.20A 167.20A 171.90 -1.70 173.60 1925 ---- ---- 170.80A 170.80A 175.60 -1.70 177.30 1930 ---- 181.10B 174.50A 174.50A 179.30 -1.70 181.00 1935 ---- 184.90B 178.20A 178.20A 183.00 -1.70 184.70 1940 ---- 188.70B 181.90A 181.90A 186.80 -1.60 188.40 1945 ---- 192.50B 185.60A 185.60A 190.60 -1.60 192.20 1950 ---- 196.40B 189.40A 189.40A 194.40 -1.60 196.00 1955 ---- 200.20B 193.20A 193.20A 198.30 -1.60 199.90 1960 ---- 204.10B 197.00A 197.00A 202.10 -1.60 203.70 1965 ---- 208.10B 200.90A 200.90A 206.00 -1.60 207.60 1970 ---- 212.00B 204.80A 204.80A 210.00 -1.50 211.50 1975 ---- 216.00B 208.70A 208.70A 213.90 -1.60 215.50 1980 ---- 220.00B 212.60A 212.60A 217.90 -1.50 219.40 1985 ---- 224.10B 216.50A 216.50A 221.90 -1.50 223.40 1990 ---- 228.10B 220.50A 220.50A 226.00 -1.50 227.50 1995 ---- 232.20B 224.50A 224.50A 230.00 -1.50 231.50 1 2000 ---- 236.30B 228.50A 228.50A 234.10 -1.50 235.60 2005 ---- 240.40B 232.60A 232.60A 238.20 -1.40 239.60 2010 ---- 244.60B 236.70A 236.70A 242.30 -1.40 243.70 2015 ---- 248.70B 240.80A 240.80A 246.50 -1.40 247.90 2020 ---- 252.90B 244.90A 244.90A 250.60 -1.40 252.00 2025 ---- 257.10B 249.00A 249.00A 254.80 -1.40 256.20 2030 ---- 261.30B 253.10A 253.10A 259.00 -1.40 260.40 2035 ---- 265.60B 257.30A 257.30A 263.20 -1.40 264.60 2040 ---- 269.80B 261.50A 261.50A 267.50 -1.30 268.80 2045 ---- 274.10B 265.70A 265.70A 271.70 -1.30 273.00 2050 ---- 278.40B 269.90A 269.90A 276.00 -1.30 277.30 2055 ---- 282.70B 274.20A 274.20A 280.30 -1.30 281.60 2060 ---- 287.00B 278.40A 278.40A 284.60 -1.30 285.90 2065 ---- 291.40B 282.70A 282.70A 288.90 -1.30 290.20 2070 ---- 295.70B 287.00A 287.00A 293.30 -1.20 294.50 2075 ---- 300.10B 291.30A 291.30A 297.60 -1.20 298.80 2080 ---- 304.50B 295.60A 295.60A 302.00 -1.20 303.20 2085 ---- 308.90B 300.00A 300.00A 306.40 -1.20 307.60 2090 ---- 313.30B 304.30A 304.30A 310.80 -1.20 312.00 2095 ---- 317.70B 308.70A 308.70A 315.20 -1.10 316.30 2100 ---- 322.10B 313.10A 313.10A 319.60 -1.20 320.80 2105 ---- 326.60B 317.50A 317.50A 324.10 -1.10 325.20 2110 ---- 331.10B 321.90A 321.90A 328.50 -1.10 329.60 2115 ---- 335.50B 326.30A 326.30A 333.00 -1.10 334.10 2120 ---- 340.00B 330.70A 330.70A 337.40 -1.10 338.50 2125 ---- 344.50B 335.20A 335.20A 341.90 -1.10 343.00 2130 ---- 349.00B 339.60A 339.60A 346.40 -1.10 347.50 2135 ---- 353.50B 344.10A 344.10A 350.90 -1.10 352.00 2140 ---- 358.10B 348.60A 348.60A 355.40 -1.10 356.50 2145 ---- 362.60B 353.10A 353.10A 360.00 -1.00 361.00 2150 ---- 367.20B 357.60A 357.60A 364.50 -1.00 365.50 2155 ---- 371.70B 362.10A 362.10A 369.10 -1.00 370.10 2160 ---- 376.30B 366.60A 366.60A 373.60 -1.00 374.60 2165 ---- 380.90B 371.20A 371.20A 378.20 -1.00 379.20 2170 ---- 385.50B 375.70A 375.70A 382.80 -.90 383.70 2175 ---- 390.10B 380.30A 380.30A 387.40 -.90 388.30 2180 ---- 394.70B 384.80A 384.80A 392.00 -.90 392.90 2185 ---- 399.30B 389.40A 389.40A 396.60 -.90 397.50 2190 ---- 404.00B 394.00A 394.00A 401.20 -.90 402.10 2195 ---- 408.60B 398.60A 398.60A 405.80 -.90 406.70 2200 ---- 413.20B 403.20A 403.20A 410.40 -.90 411.30 2205 ---- 417.90B 407.80A 407.80A 415.10 -.90 416.00 2210 ---- 422.50B 412.40A 412.40A 419.70 -.90 420.60 2215 ---- 427.20B 417.10A 417.10A 424.40 -.80 425.20 2 2220 ---- 431.90B 421.70A 421.70A 429.00 -.90 429.90 1 2225 ---- 436.60B 426.40A 426.40A 433.70 -.90 434.60 2230 ---- 441.30B 431.00A 431.00A 438.40 -.80 439.20 2235 ---- 446.00B 435.70A 435.70A 443.10 -.80 443.90 3 2240 ---- 450.70B 440.40A 440.40A 447.70 -.90 448.60 2245 ---- 455.40B 445.00A 445.00A 452.40 -.90 453.30 2250 ---- 460.10B 449.70A 449.70A 457.10 -.90 458.00 2255 ---- 464.80B 454.40A 454.40A 461.90 -.80 462.70 2260 ---- 469.50B 459.10A 459.10A 466.60 -.80 467.40 2265 ---- 474.30B 463.80A 463.80A 471.30 -.80 472.10 2270 ---- 479.00B 468.50A 468.50A 476.00 -.80 476.80 2275 ---- 483.80B 473.20A 473.20A 480.80 -.70 481.50 2280 ---- 488.50B 477.90A 477.90A 485.50 -.80 486.30 2290 ---- ---- 487.40A 487.40A 495.00 -.80 495.80 2300 ---- 507.60B 496.90A 496.90A 504.50 -.80 505.30 2310 ---- ---- 507.20A 507.20A 514.10 -.70 514.80 2 2 2320 ---- ---- 517.10A 517.10A 523.60 -.70 524.30 2325 ---- 531.50B 520.70A 520.70A 528.40 -.70 529.10 2330 ---- ---- 526.50A 526.50A 533.20 -.70 533.90 2340 ---- ---- 536.00A 536.00A 542.80 -.70 543.50 2350 ---- 555.60B 544.60A 544.60A 552.40 -.70 553.10 2360 ---- ---- 555.50A 555.50A 562.10 -.60 562.70 2370 ---- ---- 564.90A 564.90A 571.80 -.60 572.40 2 2375 ---- 579.70B 568.70A 568.70A 576.60 -.60 577.20 2 2380 ---- ---- 574.60A 574.60A 581.40 -.70 582.10 1 2400 ---- 604.00B 592.80A 592.80A 600.90 -.60 601.50 6 2425 ---- 628.30B 617.10A 617.10A 625.20 -.60 625.80 2450 ---- 652.80B 641.40A 641.40A 649.70 -.50 650.20 1 2475 ---- 677.20B 665.80A 665.80A 674.20 -.50 674.70 2500 ---- 701.80B 690.30A 690.30A 698.80 -.50 699.30 3 2525 ---- 726.40B 714.80A 714.80A 723.50 -.50 724.00 2550 ---- 751.10B 739.40A 739.40A 748.30 -.40 748.70 2575 ---- 775.80B 764.10A 764.10A 773.10 -.40 773.50 2600 ---- 800.60B 788.80A 788.80A 798.00 -.40 798.40 3000 ---- ---- 1191.30A 1191.30A 1198.00 -.30 1198.30 4000 ---- ---- 2192.20A 2192.20A 2198.00 -.30 2198.30 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 2.20 -.20 2.40 1225 ---- ---- ---- ---- 2.60 -.20 2.80 1250 ---- ---- ---- ---- 3.00 -.20 3.20 1275 ---- ---- ---- ---- 3.50 -.20 3.70 1300 ---- ---- ---- ---- 4.10 -.20 4.30 1325 ---- ---- ---- ---- 4.80 -.20 5.00 1350 ---- ---- ---- ---- 5.60 -.20 5.80 1375 ---- ---- ---- ---- 6.50 -.20 6.70 1400 ---- ---- ---- ---- 7.60 -.30 7.90 1410 ---- ---- ---- ---- 8.10 -.30 8.40 1420 ---- ---- ---- ---- 8.70 -.30 9.00 1425 ---- ---- ---- ---- 9.00 -.30 9.30 1430 ---- ---- ---- ---- 9.20 -.40 9.60 1440 ---- ---- ---- ---- 9.90 -.30 10.20 1450 ---- ---- ---- ---- 10.50 -.40 10.90 1460 ---- ---- ---- ---- 11.30 -.40 11.70 1470 ---- ---- 12.40A 12.40A 12.00 -.50 12.50 1475 ---- ---- ---- ---- 12.40 -.50 12.90 1480 ---- ---- 13.30A 13.30A 12.90 -.50 13.40 1490 ---- ---- 14.20A 14.20A 13.70 -.60 14.30 1500 ---- ---- 15.10A 15.10A 14.70 -.60 15.30 1505 ---- ---- 15.60A 15.60A 15.20 -.60 15.80 1510 ---- ---- 16.10A 16.10A 15.70 -.60 16.30 1515 ---- ---- 16.60A 16.60A 16.20 -.70 16.90 1520 ---- ---- 17.20A 17.20A 16.80 -.70 17.50 1525 ---- ---- 17.70A 17.70A 17.40 -.60 18.00 1530 ---- ---- 18.30A 18.30A 18.00 -.70 18.70 1535 ---- ---- 18.90A 18.90A 18.60 -.70 19.30 1540 ---- ---- 19.50A 19.50A 19.20 -.70 19.90 1545 ---- ---- 20.10A 20.10A 19.90 -.70 20.60 1550 ---- ---- 20.80A 20.80A 20.50 -.80 21.30 1150 1555 ---- ---- 21.40A 21.40A 21.20 -.80 22.00 1560 ---- ---- 22.10A 22.10A 21.90 -.80 22.70 2 1565 ---- ---- 22.90A 22.90A 22.70 -.80 23.50 1570 ---- ---- 23.60A 23.60A 23.40 -.80 24.20 1575 ---- ---- 24.30A 24.30A 24.20 -.80 25.00 1580 ---- ---- 25.10A 25.10A 25.00 -.90 25.90 1585 ---- ---- 25.90A 25.90A 25.90 -.80 26.70 1590 ---- ---- 26.80A 26.80A 26.70 -.90 27.60 1595 ---- ---- 27.60A 27.60A 27.60 -.90 28.50 1600 ---- ---- 28.50A 28.50A 28.60 -.80 29.40 3 1605 ---- ---- 29.40A 29.40A 29.50 -.90 30.40 1610 ---- ---- 30.40A 30.40A 30.50 -.90 31.40 1615 ---- ---- 31.30A 31.30A 31.50 -.90 32.40 1620 ---- ---- 32.30A 32.30A 32.50 -.90 33.40 1625 ---- ---- 33.30A 33.30A 33.60 -.90 34.50 1630 ---- ---- 34.40A 34.40A 34.70 -.90 35.60 1635 ---- ---- 35.50A 35.50A 35.80 -.90 36.70 1640 ---- ---- 36.60A 36.60A 37.00 -.90 37.90 1645 ---- ---- 37.70A 37.70A 38.20 -.90 39.10 1650 ---- ---- 38.90A 38.90A 39.40 -.90 40.30 1655 ---- ---- 40.10A 40.10A 40.70 -.90 41.60 1660 ---- ---- 41.40A 41.40A 42.00 -.90 42.90 74 74 1665 ---- ---- 42.70A 42.70A 43.30 -1.00 44.30 1670 ---- ---- 44.00A 44.00A 44.70 -1.00 45.70 1675 ---- ---- 45.40A 45.40A 46.10 -1.00 47.10 50 1680 ---- ---- 46.80A 46.80A 47.60 -.90 48.50 1685 ---- ---- 48.30A 48.30A 49.10 -1.00 50.10 1690 ---- ---- 49.80A 49.80A 50.60 -1.00 51.60 1695 ---- ---- 51.30A 51.30A 52.20 -1.00 53.20 1700 ---- ---- 52.80A 52.80A 53.90 -.90 54.80 1705 ---- ---- 54.40A 54.40A 55.50 -1.00 56.50 10 1710 ---- ---- 56.10A 56.10A 57.20 -1.00 58.20 1715 ---- ---- 57.80A 57.80A 59.00 -1.00 60.00 1720 ---- ---- 59.50A 59.50A 60.80 -1.00 61.80 1725 ---- ---- 61.30A 61.30A 62.60 -1.00 63.60 1730 ---- ---- 63.10A 63.10A 64.50 -1.00 65.50 1735 ---- ---- 64.90A 64.90A 66.40 -1.10 67.50 1 1740 ---- ---- 66.80A 66.80A 68.40 -1.10 69.50 1745 ---- ---- 68.80A 68.80A 70.40 -1.10 71.50 1750 ---- ---- 70.80A 70.80A 72.50 -1.10 73.60 1755 ---- ---- 72.80A 72.80A 74.60 -1.10 75.70 1760 ---- ---- 74.90A 74.90A 76.80 -1.10 77.90 1765 ---- ---- 77.00A 77.00A 79.00 -1.10 80.10 1770 ---- ---- 79.20A 79.20A 81.20 -1.20 82.40 1775 ---- ---- 81.40A 81.40A 83.50 -1.20 84.70 1780 ---- ---- 83.60A 83.60A 85.80 -1.20 87.00 1785 ---- ---- 86.00A 86.00A 88.20 -1.20 89.40 1790 ---- ---- 88.30A 88.30A 90.60 -1.30 91.90 1795 ---- ---- 90.70A 90.70A 93.10 -1.30 94.40 1800 ---- ---- 93.10A 93.10A 95.60 -1.30 96.90 1805 ---- ---- 95.60A 95.60A 98.20 -1.30 99.50 1810 ---- ---- 98.20A 98.20A 100.80 -1.30 102.10 1815 ---- ---- 100.70A 100.70A 103.40 -1.40 104.80 1820 ---- ---- 103.40A 103.40A 106.10 -1.40 107.50 1825 ---- ---- 106.00A 106.00A 108.80 -1.40 110.20 1830 ---- ---- 108.70A 108.70A 111.60 -1.40 113.00 1835 ---- ---- 111.50A 111.50A 114.40 -1.50 115.90 1840 ---- ---- 114.30A 114.30A 117.30 -1.50 118.80 1845 ---- ---- 117.10A 117.10A 120.20 -1.50 121.70 1 1850 ---- ---- 120.00A 120.00A 123.20 -1.50 124.70 1855 ---- ---- 123.00A 123.00A 126.10 -1.60 127.70 1860 ---- ---- 125.90A 125.90A 129.20 -1.50 130.70 1865 ---- ---- 128.90A 128.90A 132.20 -1.60 133.80 1870 ---- ---- 132.00A 132.00A 135.30 -1.70 137.00 1 1875 ---- ---- 135.10A 135.10A 138.50 -1.60 140.10 1880 ---- ---- 138.20A 138.20A 141.70 -1.60 143.30 1885 ---- ---- 141.40A 141.40A 144.90 -1.70 146.60 1 1890 ---- ---- 144.60A 144.60A 148.20 -1.70 149.90 1 1895 ---- ---- 147.80A 147.80A 151.50 -1.70 153.20 1900 ---- ---- 151.10A 151.10A 154.80 -1.70 156.50 1905 ---- ---- 154.50A 154.50A 158.20 -1.70 159.90 1 1910 ---- ---- 157.80A 157.80A 161.60 -1.80 163.40 1915 ---- ---- 161.20A 161.20A 165.00 -1.80 166.80 1 1920 ---- ---- 164.60A 164.60A 168.50 -1.80 170.30 1 1925 ---- ---- 168.10A 168.10A 172.00 -1.80 173.80 1930 ---- ---- 171.60A 171.60A 175.50 -1.90 177.40 1935 ---- ---- 175.10A 175.10A 179.10 -1.90 181.00 1940 ---- ---- 178.70A 178.70A 182.70 -1.90 184.60 1 1945 ---- ---- 182.30A 182.30A 186.30 -1.90 188.20 1 1950 ---- ---- 185.90A 185.90A 190.00 -1.90 191.90 1955 ---- ---- 189.50A 189.50A 193.70 -1.90 195.60 1960 ---- ---- 193.20A 193.20A 197.40 -1.90 199.30 1965 ---- ---- 196.90A 196.90A 201.20 -1.90 203.10 1970 ---- ---- 200.60A 200.60A 204.90 -2.00 206.90 1975 ---- ---- 204.40A 204.40A 208.70 -2.00 210.70 1980 ---- ---- 208.20A 208.20A 212.60 -1.90 214.50 1985 ---- ---- 212.00A 212.00A 216.40 -2.00 218.40 1990 ---- ---- 215.80A 215.80A 220.30 -2.00 222.30 1995 ---- ---- 219.70A 219.70A 224.20 -2.00 226.20 2000 ---- ---- 223.60A 223.60A 228.20 -1.90 230.10 2005 ---- ---- 227.50A 227.50A 232.10 -2.00 234.10 2010 ---- ---- 231.40A 231.40A 236.10 -2.00 238.10 2015 ---- ---- 235.40A 235.40A 240.10 -1.90 242.00 2020 ---- ---- 239.40A 239.40A 244.10 -2.00 246.10 2025 ---- ---- 243.40A 243.40A 248.20 -1.90 250.10 2030 ---- ---- 247.40A 247.40A 252.20 -2.00 254.20 2035 ---- ---- 251.40A 251.40A 256.30 -1.90 258.20 2040 ---- ---- 255.50A 255.50A 260.40 -1.90 262.30 2045 ---- ---- 259.50A 259.50A 264.60 -1.80 266.40 2050 ---- ---- 263.60A 263.60A 268.70 -1.90 270.60 2055 ---- ---- 267.80A 267.80A 272.90 -1.80 274.70 2060 ---- ---- 271.90A 271.90A 277.10 -1.80 278.90 2065 ---- ---- 276.00A 276.00A 281.30 -1.80 283.10 2070 ---- ---- 280.20A 280.20A 285.50 -1.80 287.30 2075 ---- ---- 284.40A 284.40A 289.70 -1.80 291.50 2080 ---- ---- 288.60A 288.60A 294.00 -1.70 295.70 2085 ---- ---- 292.80A 292.80A 298.20 -1.80 300.00 2090 ---- ---- 297.10A 297.10A 302.50 -1.70 304.20 2095 ---- ---- 301.30A 301.30A 306.80 -1.70 308.50 2100 ---- ---- 305.60A 305.60A 311.10 -1.70 312.80 2105 ---- ---- 309.90A 309.90A 315.50 -1.60 317.10 2110 ---- 321.50B 314.20A 314.20A 319.80 -1.60 321.40 2115 ---- 325.90B 318.50A 318.50A 324.20 -1.60 325.80 2120 ---- 330.30B 322.80A 322.80A 328.50 -1.60 330.10 2125 ---- 334.70B 327.10A 327.10A 332.90 -1.60 334.50 2130 ---- 339.10B 331.50A 331.50A 337.30 -1.60 338.90 2135 ---- 343.50B 335.90A 335.90A 341.70 -1.50 343.20 2140 ---- 347.90B 340.20A 340.20A 346.10 -1.50 347.60 2145 ---- 352.40B 344.60A 344.60A 350.60 -1.50 352.10 2150 ---- 356.80B 349.00A 349.00A 355.00 -1.50 356.50 2155 ---- 361.30B 353.40A 353.40A 359.50 -1.40 360.90 2160 ---- 365.80B 357.90A 357.90A 363.90 -1.50 365.40 2165 ---- 370.30B 362.30A 362.30A 368.40 -1.40 369.80 2170 ---- 374.80B 366.80A 366.80A 372.90 -1.40 374.30 2175 ---- 379.30B 371.20A 371.20A 377.40 -1.40 378.80 2180 ---- 383.80B 375.70A 375.70A 381.90 -1.40 383.30 2185 ---- 388.30B 380.20A 380.20A 386.40 -1.40 387.80 2190 ---- 392.90B 384.70A 384.70A 390.90 -1.40 392.30 2195 ---- 397.40B 389.20A 389.20A 395.50 -1.30 396.80 2200 ---- 402.00B 393.70A 393.70A 400.00 -1.30 401.30 2205 ---- 406.60B 398.20A 398.20A 404.60 -1.30 405.90 2210 ---- 411.10B 402.70A 402.70A 409.10 -1.30 410.40 2215 ---- 415.70B 407.30A 407.30A 413.70 -1.30 415.00 2220 ---- 420.30B 411.80A 411.80A 418.30 -1.20 419.50 2225 ---- 424.90B 416.40A 416.40A 422.90 -1.20 424.10 2230 ---- 429.50B 420.90A 420.90A 427.50 -1.20 428.70 2235 ---- 434.20B 425.50A 425.50A 432.10 -1.20 433.30 2240 ---- 438.80B 430.10A 430.10A 436.70 -1.20 437.90 2245 ---- 443.40B 434.70A 434.70A 441.30 -1.20 442.50 2250 ---- 448.10B 439.30A 439.30A 445.90 -1.20 447.10 2255 ---- 452.70B 443.90A 443.90A 450.50 -1.20 451.70 2260 ---- 457.40B 448.50A 448.50A 455.20 -1.10 456.30 2265 ---- 462.00B 453.10A 453.10A 459.80 -1.20 461.00 2270 ---- 466.70B 457.80A 457.80A 464.50 -1.10 465.60 2275 ---- 471.40B 462.40A 462.40A 469.10 -1.20 470.30 2 2280 ---- 476.00B 467.10A 467.10A 473.80 -1.10 474.90 2290 ---- 485.40B 476.40A 476.40A 483.10 -1.20 484.30 2300 ---- 494.80B 485.70A 485.70A 492.50 -1.10 493.60 2310 ---- 504.30B 495.10A 495.10A 501.90 -1.10 503.00 2320 ---- 513.70B 504.40A 504.40A 511.40 -1.00 512.40 2325 ---- 518.50B 509.10A 509.10A 516.10 -1.00 517.10 2330 ---- 523.20B 513.90A 513.90A 520.80 -1.10 521.90 2340 ---- 532.70B 523.30A 523.30A 530.30 -1.00 531.30 2350 ---- 542.20B 532.70A 532.70A 539.80 -1.00 540.80 2360 ---- ---- 542.20A 542.20A 549.30 -1.00 550.30 2370 ---- ---- 551.70A 551.70A 558.90 -.90 559.80 2375 ---- 566.10B 556.50A 556.50A 563.60 -1.00 564.60 2380 ---- ---- ---- ---- 568.40 -1.00 569.40 2400 ---- 590.10B 580.30A 580.30A 587.60 -.90 588.50 2425 ---- 614.10B 604.30A 604.30A 611.70 -.90 612.60 2450 ---- 638.30B 628.30A 628.30A 635.90 -.80 636.70 2475 ---- 662.60B 652.50A 652.50A 660.20 -.70 660.90 2490 ---- ---- ---- ---- 674.80 -.70 675.50 2500 ---- 687.00B 676.70A 676.70A 684.60 -.70 685.30 2525 ---- 711.40B 701.00A 701.00A 709.10 -.60 709.70 2550 ---- 735.80B 725.40A 725.40A 733.60 -.60 734.20 2575 ---- 760.40B 749.90A 749.90A 758.30 -.50 758.80 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 2.80 -.10 2.90 1225 ---- ---- ---- ---- 3.20 -.20 3.40 1250 ---- ---- ---- ---- 3.80 -.10 3.90 1275 ---- ---- ---- ---- 4.40 -.20 4.60 1300 ---- ---- ---- ---- 5.10 -.20 5.30 1325 ---- ---- ---- ---- 5.90 -.20 6.10 1350 ---- ---- ---- ---- 6.80 -.20 7.00 1375 ---- ---- ---- ---- 7.90 -.30 8.20 1400 ---- ---- ---- ---- 9.20 -.30 9.50 1410 ---- ---- ---- ---- 9.80 -.30 10.10 1420 ---- ---- ---- ---- 10.40 -.30 10.70 1425 ---- ---- ---- ---- 10.80 -.30 11.10 1430 ---- ---- ---- ---- 11.10 -.30 11.40 1440 ---- ---- ---- ---- 11.80 -.40 12.20 1450 ---- ---- ---- ---- 12.60 -.40 13.00 1460 ---- ---- ---- ---- 13.40 -.40 13.80 1470 ---- ---- ---- ---- 14.20 -.50 14.70 1475 ---- ---- ---- ---- 14.70 -.50 15.20 1480 ---- ---- ---- ---- 15.20 -.40 15.60 1490 ---- ---- ---- ---- 16.20 -.50 16.70 1500 ---- ---- ---- ---- 17.20 -.60 17.80 1505 ---- ---- ---- ---- 17.80 -.50 18.30 1510 ---- ---- ---- ---- 18.30 -.60 18.90 1515 ---- ---- ---- ---- 18.90 -.60 19.50 1520 ---- ---- ---- ---- 19.50 -.70 20.20 1525 ---- ---- ---- ---- 20.20 -.60 20.80 1530 ---- ---- ---- ---- 20.80 -.70 21.50 1535 ---- ---- ---- ---- 21.50 -.70 22.20 1540 ---- ---- ---- ---- 22.20 -.70 22.90 1545 ---- ---- ---- ---- 22.90 -.70 23.60 1550 ---- ---- ---- ---- 23.60 -.80 24.40 1555 ---- ---- ---- ---- 24.40 -.80 25.20 1560 ---- ---- ---- ---- 25.20 -.80 26.00 1565 ---- ---- ---- ---- 26.00 -.80 26.80 1570 ---- ---- ---- ---- 26.80 -.90 27.70 1575 ---- ---- 28.50A 28.50A 27.70 -.90 28.60 1580 ---- ---- 29.40A 29.40A 28.60 -.90 29.50 1585 ---- ---- 30.30A 30.30A 29.50 -.90 30.40 1590 ---- ---- 31.20A 31.20A 30.40 -1.00 31.40 1595 ---- ---- 32.10A 32.10A 31.40 -1.00 32.40 1600 ---- ---- 33.10A 33.10A 32.40 -1.00 33.40 1605 ---- ---- 34.00A 34.00A 33.40 -1.10 34.50 1610 ---- ---- 35.10A 35.10A 34.50 -1.00 35.50 1615 ---- ---- 36.10A 36.10A 35.60 -1.10 36.70 1620 ---- ---- 37.20A 37.20A 36.70 -1.10 37.80 1625 ---- ---- 38.30A 38.30A 37.90 -1.10 39.00 1630 ---- ---- 39.40A 39.40A 39.00 -1.20 40.20 1635 ---- ---- 40.60A 40.60A 40.30 -1.10 41.40 1640 ---- ---- 41.80A 41.80A 41.50 -1.20 42.70 1645 ---- ---- 43.00A 43.00A 42.80 -1.20 44.00 1650 ---- ---- 44.20A 44.20A 44.10 -1.20 45.30 1655 ---- ---- 45.50A 45.50A 45.50 -1.20 46.70 1660 ---- ---- 46.90A 46.90A 46.90 -1.20 48.10 1665 ---- ---- 48.20A 48.20A 48.30 -1.30 49.60 1670 ---- ---- 49.70A 49.70A 49.80 -1.30 51.10 1675 ---- ---- 51.20A 51.20A 51.30 -1.30 52.60 1680 ---- ---- 52.70A 52.70A 52.80 -1.30 54.10 1685 ---- ---- 54.20A 54.20A 54.40 -1.30 55.70 1690 ---- ---- 55.70A 55.70A 56.00 -1.40 57.40 1695 ---- ---- 57.30A 57.30A 57.70 -1.30 59.00 1700 ---- ---- 59.00A 59.00A 59.40 -1.30 60.70 1 1705 ---- ---- 60.60A 60.60A 61.10 -1.40 62.50 1710 ---- ---- 62.30A 62.30A 62.90 -1.40 64.30 1715 ---- ---- 64.10A 64.10A 64.70 -1.40 66.10 1720 ---- ---- 65.90A 65.90A 66.50 -1.50 68.00 1725 ---- ---- 67.70A 67.70A 68.40 -1.50 69.90 1730 ---- ---- 69.60A 69.60A 70.40 -1.40 71.80 1735 ---- ---- 71.50A 71.50A 72.30 -1.50 73.80 1740 ---- ---- 73.50A 73.50A 74.30 -1.50 75.80 1745 ---- ---- 75.50A 75.50A 76.40 -1.50 77.90 1750 ---- ---- 77.50A 77.50A 78.50 -1.50 80.00 1755 ---- ---- 79.60A 79.60A 80.60 -1.50 82.10 1760 ---- ---- 81.80A 81.80A 82.80 -1.50 84.30 1765 ---- ---- 83.90A 83.90A 85.10 -1.50 86.60 1770 ---- ---- 86.20A 86.20A 87.30 -1.50 88.80 1775 ---- ---- 88.40A 88.40A 89.60 -1.60 91.20 1780 ---- ---- 90.70A 90.70A 92.00 -1.50 93.50 1785 ---- ---- 93.10A 93.10A 94.40 -1.50 95.90 1790 ---- ---- 95.40A 95.40A 96.80 -1.60 98.40 1795 ---- ---- 97.90A 97.90A 99.30 -1.50 100.80 1800 ---- ---- 100.40A 100.40A 101.80 -1.60 103.40 1805 ---- ---- 102.90A 102.90A 104.30 -1.60 105.90 1810 ---- ---- 105.40A 105.40A 106.90 -1.60 108.50 1815 ---- ---- 108.00A 108.00A 109.60 -1.60 111.20 1820 ---- ---- 110.70A 110.70A 112.30 -1.60 113.90 1825 ---- ---- 113.30A 113.30A 115.00 -1.60 116.60 1830 ---- ---- 116.10A 116.10A 117.70 -1.70 119.40 1835 ---- ---- 118.80A 118.80A 120.50 -1.70 122.20 1840 ---- ---- 121.60A 121.60A 123.40 -1.60 125.00 1845 ---- ---- 124.50A 124.50A 126.30 -1.60 127.90 1850 ---- ---- 127.40A 127.40A 129.20 -1.60 130.80 1855 ---- ---- 130.30A 130.30A 132.20 -1.60 133.80 1860 ---- ---- 133.20A 133.20A 135.20 -1.60 136.80 1865 ---- ---- 136.20A 136.20A 138.20 -1.70 139.90 1870 ---- ---- 139.30A 139.30A 141.30 -1.60 142.90 1875 ---- ---- 142.40A 142.40A 144.40 -1.70 146.10 1880 ---- ---- 145.50A 145.50A 147.50 -1.70 149.20 1885 ---- ---- 148.60A 148.60A 150.70 -1.70 152.40 1890 ---- ---- 151.80A 151.80A 153.90 -1.70 155.60 1895 ---- ---- 155.00A 155.00A 157.20 -1.70 158.90 1900 ---- ---- 158.30A 158.30A 160.50 -1.70 162.20 1905 ---- ---- 161.60A 161.60A 163.80 -1.70 165.50 1910 ---- ---- 164.90A 164.90A 167.20 -1.70 168.90 1915 ---- ---- 168.30A 168.30A 170.60 -1.70 172.30 1920 ---- ---- 171.70A 171.70A 174.00 -1.70 175.70 1925 ---- ---- 175.10A 175.10A 177.50 -1.70 179.20 1930 ---- ---- 178.50A 178.50A 181.00 -1.70 182.70 1935 ---- ---- 182.00A 182.00A 184.50 -1.70 186.20 1940 ---- ---- 185.50A 185.50A 188.10 -1.70 189.80 1945 ---- ---- 189.10A 189.10A 191.60 -1.80 193.40 1950 ---- ---- 192.60A 192.60A 195.30 -1.70 197.00 1955 ---- ---- 196.20A 196.20A 198.90 -1.80 200.70 1960 ---- ---- 199.90A 199.90A 202.60 -1.70 204.30 1965 ---- ---- 203.50A 203.50A 206.30 -1.70 208.00 1970 ---- ---- 207.20A 207.20A 210.00 -1.80 211.80 1975 ---- ---- 210.90A 210.90A 213.80 -1.70 215.50 1980 ---- ---- 214.70A 214.70A 217.50 -1.80 219.30 1985 ---- ---- 218.40A 218.40A 221.30 -1.80 223.10 1990 ---- ---- 222.20A 222.20A 225.20 -1.80 227.00 1995 ---- ---- 226.00A 226.00A 229.00 -1.80 230.80 2000 ---- ---- 229.90A 229.90A 232.90 -1.80 234.70 2005 ---- ---- 233.70A 233.70A 236.80 -1.80 238.60 2010 ---- ---- 237.60A 237.60A 240.80 -1.70 242.50 2015 ---- ---- 241.50A 241.50A 244.70 -1.80 246.50 2020 ---- ---- 245.40A 245.40A 248.70 -1.80 250.50 1 1 2025 ---- ---- 249.40A 249.40A 252.70 -1.70 254.40 2030 ---- ---- 253.30A 253.30A 256.70 -1.80 258.50 2035 ---- ---- 257.30A 257.30A 260.70 -1.80 262.50 2040 ---- ---- 261.30A 261.30A 264.80 -1.80 266.60 2045 ---- ---- 265.30A 265.30A 268.90 -1.70 270.60 2050 ---- ---- 269.40A 269.40A 273.00 -1.70 274.70 2055 ---- ---- 273.40A 273.40A 277.10 -1.70 278.80 2060 ---- ---- 277.50A 277.50A 281.20 -1.80 283.00 2065 ---- ---- 281.60A 281.60A 285.40 -1.70 287.10 2070 ---- ---- 285.70A 285.70A 289.50 -1.80 291.30 2075 ---- ---- 289.90A 289.90A 293.70 -1.80 295.50 2080 ---- ---- 294.00A 294.00A 297.90 -1.80 299.70 2085 ---- ---- 298.20A 298.20A 302.10 -1.80 303.90 2090 ---- ---- 302.40A 302.40A 306.40 -1.70 308.10 2095 ---- ---- 306.60A 306.60A 310.60 -1.80 312.40 2100 ---- ---- 310.80A 310.80A 314.90 -1.70 316.60 2105 ---- ---- 315.00A 315.00A 319.20 -1.70 320.90 2110 ---- ---- 319.30A 319.30A 323.50 -1.70 325.20 2115 ---- ---- 323.50A 323.50A 327.80 -1.70 329.50 2120 ---- ---- 327.80A 327.80A 332.10 -1.70 333.80 2125 ---- ---- 332.10A 332.10A 336.50 -1.60 338.10 2130 ---- ---- 336.40A 336.40A 340.80 -1.70 342.50 2135 ---- ---- 340.70A 340.70A 345.20 -1.60 346.80 2140 ---- ---- 345.00A 345.00A 349.50 -1.70 351.20 2145 ---- ---- 349.30A 349.30A 353.90 -1.70 355.60 2150 ---- ---- 353.70A 353.70A 358.30 -1.70 360.00 2155 ---- ---- 358.10A 358.10A 362.70 -1.70 364.40 2160 ---- ---- 362.40A 362.40A 367.20 -1.60 368.80 2165 ---- ---- 366.80A 366.80A 371.60 -1.60 373.20 2170 ---- ---- 371.20A 371.20A 376.00 -1.60 377.60 2175 ---- ---- 375.60A 375.60A 380.50 -1.60 382.10 2180 ---- ---- 380.10A 380.10A 385.00 -1.50 386.50 2185 ---- ---- 384.50A 384.50A 389.40 -1.60 391.00 2190 ---- ---- 388.90A 388.90A 393.90 -1.50 395.40 2195 ---- ---- 393.40A 393.40A 398.40 -1.50 399.90 2200 ---- ---- 397.90A 397.90A 402.90 -1.50 404.40 2205 ---- ---- 402.30A 402.30A 407.40 -1.50 408.90 2210 ---- ---- 406.80A 406.80A 412.00 -1.40 413.40 2215 ---- ---- 411.30A 411.30A 416.50 -1.40 417.90 2220 ---- ---- 415.80A 415.80A 421.00 -1.40 422.40 2225 ---- ---- 420.30A 420.30A 425.60 -1.40 427.00 2230 ---- ---- 424.80A 424.80A 430.10 -1.40 431.50 2235 ---- ---- 429.40A 429.40A 434.70 -1.40 436.10 2240 ---- 440.70B 433.90A 433.90A 439.30 -1.30 440.60 2245 ---- 445.30B 438.50A 438.50A 443.80 -1.40 445.20 2250 ---- 449.90B 443.00A 443.00A 448.40 -1.40 449.80 2255 ---- 454.50B 447.60A 447.60A 453.00 -1.30 454.30 2260 ---- 459.10B 452.20A 452.20A 457.60 -1.30 458.90 2265 ---- 463.80B 456.70A 456.70A 462.20 -1.30 463.50 2270 ---- 468.40B 461.30A 461.30A 466.90 -1.20 468.10 2275 ---- 473.00B 465.90A 465.90A 471.50 -1.20 472.70 2280 ---- 477.70B 470.50A 470.50A 476.10 -1.20 477.30 2290 ---- 487.00B 479.70A 479.70A 485.40 -1.20 486.60 2300 ---- 496.30B 489.00A 489.00A 494.70 -1.20 495.90 2310 ---- 505.70B 498.30A 498.30A 504.00 -1.20 505.20 2320 ---- 515.10B 507.60A 507.60A 513.40 -1.10 514.50 2325 ---- 519.80B 512.30A 512.30A 518.10 -1.10 519.20 2330 ---- 524.50B 516.90A 516.90A 522.80 -1.10 523.90 2340 ---- 533.90B 526.30A 526.30A 532.20 -1.10 533.30 2350 ---- 543.40B 535.70A 535.70A 541.60 -1.10 542.70 2360 ---- 552.90B 545.10A 545.10A 551.10 -1.00 552.10 2370 ---- 562.40B 554.50A 554.50A 560.60 -1.00 561.60 2375 ---- 567.20B 559.20A 559.20A 565.30 -1.00 566.30 2380 ---- 571.90B 563.90A 563.90A 570.10 -1.00 571.10 2400 ---- 591.00B 582.90A 582.90A 589.10 -1.00 590.10 2425 ---- 615.00B 606.70A 606.70A 613.10 -.90 614.00 2450 ---- 639.00B 630.60A 630.60A 637.10 -.90 638.00 2475 ---- 663.20B 654.60A 654.60A 661.30 -.80 662.10 2500 ---- 687.40B 678.70A 678.70A 685.50 -.80 686.30 2525 ---- 711.70B 702.90A 702.90A 709.90 -.70 710.60 2550 ---- 736.10B 727.10A 727.10A 734.30 -.70 735.00 2575 ---- 760.60B 751.40A 751.40A 758.80 -.60 759.40 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.90 -.10 2.00 1250 ---- ---- ---- ---- 2.40 -.20 2.60 1275 ---- ---- ---- ---- 3.10 -.20 3.30 1300 ---- ---- ---- ---- 3.80 -.30 4.10 1325 ---- ---- ---- ---- 4.80 -.30 5.10 1350 ---- ---- ---- ---- 5.90 -.40 6.30 1375 ---- ---- ---- ---- 7.30 -.50 7.80 1400 ---- ---- ---- ---- 8.90 -.50 9.40 1420 ---- ---- ---- ---- 10.40 -.60 11.00 1425 ---- ---- ---- ---- 10.80 -.60 11.40 1430 ---- ---- ---- ---- 11.20 -.60 11.80 1440 ---- ---- ---- ---- 12.10 -.60 12.70 1450 ---- ---- ---- ---- 13.00 -.70 13.70 1460 ---- ---- ---- ---- 14.00 -.70 14.70 1470 ---- ---- ---- ---- 15.00 -.80 15.80 1475 ---- ---- ---- ---- 15.60 -.70 16.30 1480 ---- ---- ---- ---- 16.10 -.80 16.90 1490 ---- ---- ---- ---- 17.30 -.80 18.10 1500 ---- ---- ---- ---- 18.50 -.90 19.40 1510 ---- ---- ---- ---- 19.90 -.80 20.70 1515 ---- ---- ---- ---- 20.50 -.90 21.40 1520 ---- ---- ---- ---- 21.20 -.90 22.10 1525 ---- ---- ---- ---- 21.90 -1.00 22.90 1530 ---- ---- ---- ---- 22.70 -.90 23.60 1535 ---- ---- ---- ---- 23.40 -1.00 24.40 1540 ---- ---- ---- ---- 24.20 -1.00 25.20 1545 ---- ---- ---- ---- 25.00 -1.00 26.00 1550 ---- ---- ---- ---- 25.80 -1.10 26.90 1555 ---- ---- ---- ---- 26.70 -1.00 27.70 1560 ---- ---- ---- ---- 27.50 -1.10 28.60 1565 ---- ---- ---- ---- 28.40 -1.10 29.50 1570 ---- ---- ---- ---- 29.30 -1.10 30.40 1575 ---- ---- ---- ---- 30.30 -1.10 31.40 1580 ---- ---- ---- ---- 31.20 -1.20 32.40 1585 ---- ---- ---- ---- 32.20 -1.20 33.40 1590 ---- ---- ---- ---- 33.20 -1.20 34.40 1595 ---- ---- ---- ---- 34.20 -1.20 35.40 1600 ---- ---- ---- ---- 35.30 -1.20 36.50 1605 ---- ---- ---- ---- 36.30 -1.30 37.60 1610 ---- ---- ---- ---- 37.40 -1.30 38.70 1615 ---- ---- ---- ---- 38.60 -1.30 39.90 1620 ---- ---- ---- ---- 39.70 -1.30 41.00 1625 ---- ---- ---- ---- 40.90 -1.40 42.30 1630 ---- ---- ---- ---- 42.10 -1.40 43.50 1635 ---- ---- ---- ---- 43.40 -1.30 44.70 1640 ---- ---- ---- ---- 44.60 -1.40 46.00 1645 ---- ---- ---- ---- 45.90 -1.50 47.40 1650 ---- ---- ---- ---- 47.30 -1.40 48.70 1655 ---- ---- ---- ---- 48.60 -1.50 50.10 1660 ---- ---- ---- ---- 50.00 -1.50 51.50 1665 ---- ---- ---- ---- 51.40 -1.50 52.90 1670 ---- ---- ---- ---- 52.90 -1.50 54.40 1675 ---- ---- ---- ---- 54.30 -1.60 55.90 1680 ---- ---- ---- ---- 55.80 -1.60 57.40 1685 ---- ---- ---- ---- 57.40 -1.50 58.90 1690 ---- ---- ---- ---- 58.90 -1.60 60.50 1695 ---- ---- ---- ---- 60.50 -1.60 62.10 1700 ---- ---- ---- ---- 62.10 -1.70 63.80 1705 ---- ---- ---- ---- 63.80 -1.60 65.40 1710 ---- ---- ---- ---- 65.50 -1.60 67.10 1715 ---- ---- ---- ---- 67.20 -1.60 68.80 1720 ---- ---- ---- ---- 68.90 -1.70 70.60 1725 ---- ---- ---- ---- 70.70 -1.70 72.40 1730 ---- ---- ---- ---- 72.50 -1.70 74.20 1735 ---- ---- ---- ---- 74.30 -1.80 76.10 1740 ---- ---- ---- ---- 76.20 -1.70 77.90 1745 ---- ---- ---- ---- 78.10 -1.80 79.90 1750 ---- ---- ---- ---- 80.00 -1.80 81.80 1755 ---- ---- ---- ---- 82.00 -1.80 83.80 1760 ---- ---- ---- ---- 84.00 -1.80 85.80 1765 ---- ---- ---- ---- 86.00 -1.80 87.80 1770 ---- ---- ---- ---- 88.10 -1.80 89.90 1775 ---- ---- ---- ---- 90.20 -1.80 92.00 1780 ---- ---- ---- ---- 92.40 -1.80 94.20 1785 ---- ---- ---- ---- 94.60 -1.80 96.40 1790 ---- ---- ---- ---- 96.80 -1.90 98.70 1795 ---- ---- ---- ---- 99.10 -1.90 101.00 1800 ---- ---- ---- ---- 101.40 -1.90 103.30 1805 ---- ---- ---- ---- 103.80 -1.90 105.70 1810 ---- ---- ---- ---- 106.20 -1.90 108.10 1815 ---- ---- ---- ---- 108.70 -1.90 110.60 1820 ---- ---- ---- ---- 111.20 -1.90 113.10 1825 ---- ---- ---- ---- 113.70 -2.00 115.70 1830 ---- ---- ---- ---- 116.40 -1.90 118.30 1835 ---- ---- ---- ---- 119.00 -2.00 121.00 1840 ---- ---- ---- ---- 121.80 -1.90 123.70 1845 ---- ---- ---- ---- 124.50 -2.00 126.50 1850 ---- ---- ---- ---- 127.40 -2.00 129.40 1855 ---- ---- ---- ---- 130.30 -2.00 132.30 1860 ---- ---- ---- ---- 133.20 -2.00 135.20 1865 ---- ---- ---- ---- 136.20 -2.00 138.20 1870 ---- ---- ---- ---- 139.30 -2.00 141.30 1875 ---- ---- ---- ---- 142.40 -2.00 144.40 1880 ---- ---- ---- ---- 145.60 -2.00 147.60 1885 ---- ---- ---- ---- 148.80 -2.00 150.80 1890 ---- ---- ---- ---- 152.00 -2.00 154.00 1895 ---- ---- ---- ---- 155.30 -2.00 157.30 1900 ---- ---- ---- ---- 158.70 -2.00 160.70 1905 ---- ---- ---- ---- 162.00 -2.10 164.10 1910 ---- ---- ---- ---- 165.50 -2.00 167.50 1915 ---- ---- ---- ---- 168.90 -2.10 171.00 1920 ---- ---- ---- ---- 172.40 -2.10 174.50 1925 ---- ---- ---- ---- 176.00 -2.00 178.00 1930 ---- ---- ---- ---- 179.60 -2.00 181.60 1935 ---- ---- ---- ---- 183.20 -2.00 185.20 1940 ---- ---- ---- ---- 186.80 -2.10 188.90 1945 ---- ---- ---- ---- 190.50 -2.00 192.50 1950 ---- ---- ---- ---- 194.20 -2.00 196.20 1955 ---- ---- ---- ---- 197.90 -2.10 200.00 1960 ---- ---- ---- ---- 201.70 -2.00 203.70 1965 ---- ---- ---- ---- 205.40 -2.10 207.50 1970 ---- ---- ---- ---- 209.30 -2.00 211.30 1975 ---- ---- ---- ---- 213.10 -2.00 215.10 1980 ---- ---- ---- ---- 216.90 -2.10 219.00 1985 ---- ---- ---- ---- 220.80 -2.00 222.80 1990 ---- ---- ---- ---- 224.70 -2.00 226.70 1995 ---- ---- ---- ---- 228.50 -2.10 230.60 2000 ---- ---- ---- ---- 232.50 -2.00 234.50 2005 ---- ---- ---- ---- 236.40 -2.00 238.40 2010 ---- ---- ---- ---- 240.30 -2.00 242.30 2015 ---- ---- ---- ---- 244.30 -2.00 246.30 2020 ---- ---- ---- ---- 248.20 -2.00 250.20 2025 ---- ---- ---- ---- 252.20 -2.00 254.20 2030 ---- ---- ---- ---- 256.10 -2.10 258.20 2035 ---- ---- ---- ---- 260.10 -2.00 262.10 2040 ---- ---- ---- ---- 264.10 -2.00 266.10 2045 ---- ---- ---- ---- 268.10 -2.00 270.10 2050 ---- ---- ---- ---- 272.10 -2.00 274.10 2055 ---- ---- ---- ---- 276.10 -2.00 278.10 2060 ---- ---- ---- ---- 280.10 -2.10 282.20 2065 ---- ---- ---- ---- 284.20 -2.00 286.20 2070 ---- ---- ---- ---- 288.20 -2.00 290.20 2075 ---- ---- ---- ---- 292.30 -2.00 294.30 2080 ---- ---- ---- ---- 296.30 -2.00 298.30 2085 ---- ---- ---- ---- 300.40 -2.00 302.40 2090 ---- ---- ---- ---- 304.50 -2.00 306.50 2095 ---- ---- ---- ---- 308.60 -1.90 310.50 2100 ---- ---- ---- ---- 312.70 -1.90 314.60 2105 ---- ---- ---- ---- 316.80 -1.90 318.70 2110 ---- ---- ---- ---- 320.90 -2.00 322.90 2115 ---- ---- ---- ---- 325.00 -2.00 327.00 2120 ---- ---- ---- ---- 329.20 -1.90 331.10 2125 ---- ---- ---- ---- 333.30 -2.00 335.30 2130 ---- ---- ---- ---- 337.50 -2.00 339.50 2135 ---- ---- ---- ---- 341.70 -1.90 343.60 2140 ---- ---- ---- ---- 345.90 -1.90 347.80 2145 ---- ---- ---- ---- 350.10 -1.90 352.00 2150 ---- ---- ---- ---- 354.30 -1.90 356.20 2155 ---- ---- ---- ---- 358.60 -1.90 360.50 2160 ---- ---- ---- ---- 362.80 -1.90 364.70 2165 ---- ---- ---- ---- 367.10 -1.90 369.00 2170 ---- ---- ---- ---- 371.30 -1.90 373.20 2175 ---- ---- ---- ---- 375.60 -1.90 377.50 2180 ---- ---- ---- ---- 379.90 -1.90 381.80 2185 ---- ---- ---- ---- 384.20 -1.90 386.10 2190 ---- ---- ---- ---- 388.60 -1.80 390.40 2195 ---- ---- ---- ---- 392.90 -1.90 394.80 2200 ---- ---- ---- ---- 397.30 -1.80 399.10 2205 ---- ---- ---- ---- 401.60 -1.90 403.50 2210 ---- ---- ---- ---- 406.00 -1.80 407.80 2215 ---- ---- ---- ---- 410.40 -1.80 412.20 2220 ---- ---- ---- ---- 414.80 -1.80 416.60 2225 ---- ---- ---- ---- 419.20 -1.80 421.00 2230 ---- ---- ---- ---- 423.60 -1.90 425.50 2235 ---- ---- ---- ---- 428.10 -1.80 429.90 2240 ---- ---- ---- ---- 432.50 -1.80 434.30 2245 ---- ---- ---- ---- 437.00 -1.80 438.80 2250 ---- ---- ---- ---- 441.50 -1.70 443.20 2255 ---- ---- ---- ---- 445.90 -1.80 447.70 2260 ---- ---- ---- ---- 450.40 -1.80 452.20 2265 ---- ---- ---- ---- 454.90 -1.80 456.70 2270 ---- ---- ---- ---- 459.40 -1.80 461.20 2275 ---- ---- ---- ---- 464.00 -1.70 465.70 2280 ---- ---- ---- ---- 468.50 -1.70 470.20 2285 ---- ---- ---- ---- 473.00 -1.80 474.80 2290 ---- ---- ---- ---- 477.60 -1.70 479.30 2300 ---- ---- ---- ---- 486.70 -1.70 488.40 2310 ---- ---- ---- ---- 495.80 -1.70 497.50 2320 ---- ---- ---- ---- 505.00 -1.70 506.70 2325 ---- ---- ---- ---- 509.60 -1.70 511.30 2330 ---- ---- ---- ---- 514.20 -1.70 515.90 2340 ---- ---- ---- ---- 523.40 -1.70 525.10 2350 ---- ---- ---- ---- 532.70 -1.70 534.40 2360 ---- ---- ---- ---- 542.00 -1.60 543.60 2370 ---- ---- ---- ---- 551.30 -1.60 552.90 2375 ---- ---- ---- ---- 556.00 -1.60 557.60 2380 ---- ---- ---- ---- 560.60 -1.60 562.20 2400 ---- ---- ---- ---- 579.30 -1.60 580.90 2425 ---- ---- ---- ---- 602.90 -1.50 604.40 2450 ---- ---- ---- ---- 626.50 -1.60 628.10 2475 ---- ---- ---- ---- 650.30 -1.50 651.80 2500 ---- ---- ---- ---- 674.20 -1.40 675.60 2525 ---- ---- ---- ---- 698.10 -1.50 699.60 2550 ---- ---- ---- ---- 722.20 -1.40 723.60 2575 ---- ---- ---- ---- 746.30 -1.40 747.70 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.30 UNCH 1.30 1 3 1025 ---- ---- ---- ---- 1.50 UNCH 1.50 1050 ---- ---- ---- ---- 1.80 UNCH 1.80 1075 ---- ---- ---- ---- 2.10 UNCH 2.10 1080 ---- ---- ---- ---- 2.10 UNCH 2.10 1090 ---- ---- ---- ---- 2.30 UNCH 2.30 1100 ---- ---- ---- ---- 2.40 UNCH 2.40 1 1110 ---- ---- ---- ---- 2.50 -.10 2.60 1120 ---- ---- ---- ---- 2.70 UNCH 2.70 1125 ---- ---- ---- ---- 2.80 UNCH 2.80 1130 ---- ---- ---- ---- 2.90 UNCH 2.90 1140 ---- ---- ---- ---- 3.00 -.10 3.10 1150 ---- ---- ---- ---- 3.20 -.10 3.30 1160 ---- ---- ---- ---- 3.40 -.10 3.50 1170 ---- ---- ---- ---- 3.60 -.10 3.70 1175 ---- ---- ---- ---- 3.70 -.10 3.80 1180 ---- ---- ---- ---- 3.80 -.10 3.90 1185 ---- ---- ---- ---- 3.90 -.10 4.00 1190 ---- ---- ---- ---- 4.00 -.10 4.10 1195 ---- ---- ---- ---- 4.10 -.20 4.30 1200 ---- ---- ---- ---- 4.20 -.20 4.40 1205 ---- ---- ---- ---- 4.40 -.10 4.50 1210 ---- ---- ---- ---- 4.50 -.10 4.60 1215 ---- ---- ---- ---- 4.60 -.20 4.80 1220 ---- ---- ---- ---- 4.70 -.20 4.90 1225 ---- ---- ---- ---- 4.90 -.10 5.00 1230 ---- ---- ---- ---- 5.00 -.20 5.20 1235 ---- ---- ---- ---- 5.10 -.20 5.30 1240 ---- ---- ---- ---- 5.30 -.20 5.50 1245 ---- ---- ---- ---- 5.40 -.20 5.60 1250 ---- ---- ---- ---- 5.60 -.20 5.80 121 1255 ---- ---- ---- ---- 5.70 -.30 6.00 1260 ---- ---- ---- ---- 5.90 -.20 6.10 1265 ---- ---- ---- ---- 6.00 -.30 6.30 1270 ---- ---- ---- ---- 6.20 -.30 6.50 1275 ---- ---- ---- ---- 6.40 -.20 6.60 1280 ---- ---- ---- ---- 6.50 -.30 6.80 1285 ---- ---- ---- ---- 6.70 -.30 7.00 1290 ---- ---- ---- ---- 6.90 -.30 7.20 1295 ---- ---- ---- ---- 7.10 -.30 7.40 1300 ---- ---- ---- ---- 7.20 -.40 7.60 1 1305 ---- ---- ---- ---- 7.40 -.40 7.80 1310 ---- ---- ---- ---- 7.60 -.40 8.00 1315 ---- ---- ---- ---- 7.80 -.40 8.20 1320 ---- ---- ---- ---- 8.00 -.40 8.40 1325 ---- ---- ---- ---- 8.30 -.40 8.70 1 1330 ---- ---- ---- ---- 8.50 -.40 8.90 1335 ---- ---- ---- ---- 8.70 -.40 9.10 1340 ---- ---- ---- ---- 8.90 -.50 9.40 1345 ---- ---- ---- ---- 9.20 -.40 9.60 1350 ---- ---- ---- ---- 9.40 -.50 9.90 1355 ---- ---- ---- ---- 9.70 -.50 10.20 1360 ---- ---- ---- ---- 9.90 -.50 10.40 1365 ---- ---- ---- ---- 10.20 -.50 10.70 1370 ---- ---- ---- ---- 10.50 -.50 11.00 1375 ---- ---- ---- ---- 10.70 -.60 11.30 1380 ---- ---- ---- ---- 11.00 -.60 11.60 1385 ---- ---- ---- ---- 11.30 -.60 11.90 1390 ---- ---- ---- ---- 11.60 -.70 12.30 1395 ---- ---- ---- ---- 12.00 -.60 12.60 1400 ---- ---- ---- ---- 12.30 -.60 12.90 82 1405 ---- ---- ---- ---- 12.60 -.70 13.30 1410 ---- ---- ---- ---- 13.00 -.60 13.60 1415 ---- ---- ---- ---- 13.30 -.70 14.00 1420 ---- ---- ---- ---- 13.70 -.70 14.40 1425 ---- ---- ---- ---- 14.10 -.70 14.80 1430 ---- ---- ---- ---- 14.50 -.70 15.20 1435 ---- ---- ---- ---- 14.90 -.70 15.60 1440 ---- ---- ---- ---- 15.30 -.80 16.10 1445 ---- ---- ---- ---- 15.70 -.80 16.50 1450 ---- ---- ---- ---- 16.20 -.80 17.00 151 1455 ---- ---- ---- ---- 16.60 -.80 17.40 1460 ---- ---- ---- ---- 17.10 -.80 17.90 1465 ---- ---- ---- ---- 17.60 -.80 18.40 1470 ---- ---- ---- ---- 18.10 -.80 18.90 1475 ---- ---- ---- ---- 18.60 -.90 19.50 1480 ---- ---- ---- ---- 19.10 -.90 20.00 1485 ---- ---- ---- ---- 19.70 -.90 20.60 1490 ---- ---- ---- ---- 20.20 -.90 21.10 1495 ---- ---- ---- ---- 20.80 -.90 21.70 1500 ---- ---- ---- ---- 21.40 -1.00 22.40 311 1505 ---- ---- ---- ---- 22.00 -1.00 23.00 1510 ---- ---- ---- ---- 22.70 -.90 23.60 1515 ---- ---- ---- ---- 23.30 -1.00 24.30 1520 ---- ---- ---- ---- 24.00 -1.00 25.00 1525 ---- ---- ---- ---- 24.70 -1.00 25.70 1530 ---- ---- ---- ---- 25.40 -1.00 26.40 1535 ---- ---- ---- ---- 26.10 -1.00 27.10 1540 ---- ---- ---- ---- 26.90 -1.00 27.90 1545 ---- ---- ---- ---- 27.70 -1.00 28.70 1550 ---- ---- ---- ---- 28.50 -1.00 29.50 182 1555 ---- ---- ---- ---- 29.30 -1.00 30.30 1560 ---- ---- ---- ---- 30.10 -1.10 31.20 1565 ---- ---- ---- ---- 31.00 -1.10 32.10 1570 ---- ---- ---- ---- 31.90 -1.10 33.00 1575 ---- ---- ---- ---- 32.80 -1.10 33.90 1580 ---- ---- ---- ---- 33.70 -1.10 34.80 1585 ---- ---- ---- ---- 34.70 -1.10 35.80 1590 ---- ---- ---- ---- 35.70 -1.10 36.80 1595 ---- ---- ---- ---- 36.70 -1.10 37.80 1600 ---- ---- ---- ---- 37.70 -1.20 38.90 329 1605 ---- ---- ---- ---- 38.80 -1.20 40.00 1610 ---- ---- ---- ---- 39.90 -1.20 41.10 1615 ---- ---- ---- ---- 41.00 -1.20 42.20 1620 ---- ---- ---- ---- 42.20 -1.20 43.40 1625 ---- ---- ---- ---- 43.40 -1.20 44.60 10 1630 ---- ---- ---- ---- 44.60 -1.20 45.80 1635 ---- ---- ---- ---- 45.90 -1.20 47.10 1640 ---- ---- ---- ---- 47.10 -1.30 48.40 1645 ---- ---- ---- ---- 48.50 -1.20 49.70 1650 ---- ---- ---- ---- 49.80 -1.30 51.10 200 1655 ---- ---- ---- ---- 51.20 -1.20 52.40 1660 ---- ---- ---- ---- 52.60 -1.30 53.90 1665 ---- ---- ---- ---- 54.00 -1.30 55.30 1670 ---- ---- ---- ---- 55.50 -1.30 56.80 1675 ---- ---- ---- ---- 57.00 -1.30 58.30 1680 ---- ---- ---- ---- 58.60 -1.30 59.90 1685 ---- ---- ---- ---- 60.10 -1.40 61.50 1690 ---- ---- ---- ---- 61.80 -1.30 63.10 1695 ---- ---- ---- ---- 63.40 -1.30 64.70 1700 ---- ---- ---- ---- 65.10 -1.30 66.40 235 1705 ---- ---- ---- ---- 66.80 -1.40 68.20 1710 ---- ---- ---- ---- 68.60 -1.30 69.90 1715 ---- ---- ---- ---- 70.40 -1.40 71.80 1720 ---- ---- ---- ---- 72.20 -1.40 73.60 1725 ---- ---- 74.50A 74.50A 74.10 -1.40 75.50 1730 ---- ---- ---- ---- 76.00 -1.40 77.40 1735 ---- ---- ---- ---- 77.90 -1.40 79.30 1740 ---- ---- ---- ---- 79.90 -1.40 81.30 6 1745 ---- ---- ---- ---- 81.90 -1.50 83.40 1750 ---- ---- ---- ---- 84.00 -1.40 85.40 250 1755 ---- ---- ---- ---- 86.10 -1.40 87.50 1760 ---- ---- ---- ---- 88.20 -1.50 89.70 1765 ---- ---- ---- ---- 90.40 -1.50 91.90 1770 ---- ---- ---- ---- 92.60 -1.50 94.10 1775 ---- ---- ---- ---- 94.90 -1.50 96.40 49 1780 ---- ---- ---- ---- 97.20 -1.50 98.70 1785 ---- ---- ---- ---- 99.50 -1.50 101.00 1790 ---- ---- ---- ---- 101.90 -1.50 103.40 1795 ---- ---- ---- ---- 104.30 -1.50 105.80 1800 ---- ---- ---- ---- 106.70 -1.60 108.30 76 1805 ---- ---- ---- ---- 109.20 -1.60 110.80 1810 ---- ---- ---- ---- 111.80 -1.50 113.30 1815 ---- ---- ---- ---- 114.30 -1.60 115.90 1820 ---- ---- ---- ---- 116.90 -1.60 118.50 1825 ---- ---- ---- ---- 119.60 -1.50 121.10 1830 ---- ---- ---- ---- 122.30 -1.50 123.80 1835 ---- ---- ---- ---- 125.00 -1.50 126.50 1 1840 ---- ---- ---- ---- 127.70 -1.60 129.30 1845 ---- ---- ---- ---- 130.50 -1.60 132.10 1850 ---- ---- ---- ---- 133.40 -1.50 134.90 240 1855 ---- ---- ---- ---- 136.20 -1.60 137.80 1860 ---- ---- ---- ---- 139.10 -1.60 140.70 1865 ---- ---- ---- ---- 142.10 -1.60 143.70 1870 ---- ---- ---- ---- 145.10 -1.60 146.70 1875 ---- ---- ---- ---- 148.10 -1.60 149.70 1880 ---- ---- ---- ---- 151.10 -1.60 152.70 1885 ---- ---- ---- ---- 154.20 -1.60 155.80 1890 ---- ---- ---- ---- 157.30 -1.60 158.90 1895 ---- ---- ---- ---- 160.50 -1.60 162.10 1900 ---- ---- ---- ---- 163.70 -1.60 165.30 1905 ---- ---- ---- ---- 166.90 -1.60 168.50 1910 ---- ---- ---- ---- 170.10 -1.60 171.70 1915 ---- ---- ---- ---- 173.40 -1.60 175.00 1920 ---- ---- ---- ---- 176.70 -1.60 178.30 1925 ---- ---- ---- ---- 180.10 -1.50 181.60 1930 ---- ---- ---- ---- 183.40 -1.60 185.00 1935 ---- ---- ---- ---- 186.80 -1.60 188.40 1940 ---- ---- ---- ---- 190.20 -1.60 191.80 1945 ---- ---- ---- ---- 193.70 -1.50 195.20 1950 ---- ---- ---- ---- 197.10 -1.60 198.70 1955 ---- ---- ---- ---- 200.60 -1.60 202.20 1960 ---- ---- ---- ---- 204.20 -1.50 205.70 1965 ---- ---- ---- ---- 207.70 -1.50 209.20 1970 ---- ---- ---- ---- 211.30 -1.50 212.80 1975 ---- ---- ---- ---- 214.90 -1.40 216.30 1980 ---- ---- ---- ---- 218.50 -1.40 219.90 1985 ---- ---- ---- ---- 222.10 -1.50 223.60 1990 ---- ---- ---- ---- 225.80 -1.40 227.20 1995 ---- ---- ---- ---- 229.40 -1.50 230.90 2000 ---- ---- ---- ---- 233.10 -1.50 234.60 2005 ---- ---- ---- ---- 236.90 -1.40 238.30 2010 ---- ---- ---- ---- 240.60 -1.40 242.00 2015 ---- ---- ---- ---- 244.40 -1.40 245.80 2020 ---- ---- ---- ---- 248.10 -1.50 249.60 2025 ---- ---- ---- ---- 251.90 -1.50 253.40 2030 ---- ---- ---- ---- 255.80 -1.40 257.20 2035 ---- ---- ---- ---- 259.60 -1.50 261.10 2040 ---- ---- ---- ---- 263.50 -1.50 265.00 2045 ---- ---- ---- ---- 267.30 -1.60 268.90 2050 ---- ---- ---- ---- 271.20 -1.60 272.80 2055 ---- ---- ---- ---- 275.10 -1.60 276.70 2060 ---- ---- ---- ---- 279.10 -1.60 280.70 2065 ---- ---- ---- ---- 283.00 -1.60 284.60 2070 ---- ---- ---- ---- 287.00 -1.60 288.60 2075 ---- ---- ---- ---- 291.00 -1.60 292.60 2080 ---- ---- ---- ---- 295.00 -1.60 296.60 2085 ---- ---- ---- ---- 299.00 -1.70 300.70 2090 ---- ---- ---- ---- 303.00 -1.70 304.70 2095 ---- ---- ---- ---- 307.10 -1.70 308.80 2100 ---- ---- ---- ---- 311.20 -1.70 312.90 2105 ---- ---- ---- ---- 315.20 -1.80 317.00 2110 ---- ---- ---- ---- 319.30 -1.80 321.10 2115 ---- ---- ---- ---- 323.40 -1.90 325.30 2120 ---- ---- ---- ---- 327.60 -1.80 329.40 2125 ---- ---- ---- ---- 331.70 -1.90 333.60 2130 ---- ---- ---- ---- 335.90 -1.80 337.70 2135 ---- ---- ---- ---- 340.10 -1.80 341.90 2140 ---- ---- ---- ---- 344.20 -1.90 346.10 2145 ---- ---- ---- ---- 348.40 -2.00 350.40 2150 ---- ---- ---- ---- 352.70 -1.90 354.60 2155 ---- ---- ---- ---- 356.90 -1.90 358.80 2160 ---- ---- ---- ---- 361.10 -2.00 363.10 2165 ---- ---- ---- ---- 365.40 -2.00 367.40 2170 ---- ---- ---- ---- 369.70 -1.90 371.60 2175 ---- ---- ---- ---- 373.90 -2.00 375.90 2180 ---- ---- ---- ---- 378.20 -2.00 380.20 2185 ---- ---- ---- ---- 382.60 -2.00 384.60 2190 ---- ---- ---- ---- 386.90 -2.00 388.90 2195 ---- ---- ---- ---- 391.20 -2.00 393.20 2200 ---- ---- ---- ---- 395.50 -2.10 397.60 2205 ---- ---- ---- ---- 399.90 -2.10 402.00 2210 ---- ---- ---- ---- 404.30 -2.00 406.30 2215 ---- ---- ---- ---- 408.70 -2.00 410.70 2220 ---- ---- ---- ---- 413.00 -2.10 415.10 2225 ---- ---- ---- ---- 417.40 -2.10 419.50 2230 ---- ---- ---- ---- 421.90 -2.00 423.90 2235 ---- ---- ---- ---- 426.30 -2.10 428.40 2240 ---- ---- ---- ---- 430.70 -2.10 432.80 2245 ---- ---- ---- ---- 435.20 -2.10 437.30 2250 ---- ---- ---- ---- 439.60 -2.10 441.70 2255 ---- ---- ---- ---- 444.10 -2.10 446.20 2260 ---- ---- ---- ---- 448.60 -2.10 450.70 2265 ---- ---- ---- ---- 453.00 -2.10 455.10 2270 ---- ---- ---- ---- 457.50 -2.10 459.60 2275 ---- ---- ---- ---- 462.00 -2.10 464.10 2280 ---- ---- ---- ---- 466.60 -2.10 468.70 2285 ---- ---- ---- ---- 471.10 -2.10 473.20 2290 ---- ---- ---- ---- 475.60 -2.10 477.70 2295 ---- ---- ---- ---- 480.10 -2.10 482.20 2300 ---- ---- ---- ---- 484.70 -2.10 486.80 2305 ---- ---- ---- ---- 489.30 -2.00 491.30 2310 ---- ---- ---- ---- 493.80 -2.10 495.90 2315 ---- ---- ---- ---- 498.40 -2.10 500.50 2320 ---- ---- ---- ---- 503.00 -2.00 505.00 2325 ---- ---- ---- ---- 507.60 -2.00 509.60 2330 ---- ---- ---- ---- 512.20 -2.00 514.20 2335 ---- ---- ---- ---- 516.80 -2.00 518.80 2340 ---- ---- ---- ---- 521.40 -2.00 523.40 2345 ---- ---- ---- ---- 526.00 -2.00 528.00 2350 ---- ---- ---- ---- 530.60 -2.00 532.60 2360 ---- ---- ---- ---- 539.90 -2.00 541.90 2370 ---- ---- ---- ---- 549.20 -2.00 551.20 2375 ---- ---- ---- ---- 553.80 -2.00 555.80 2380 ---- ---- ---- ---- 558.50 -2.00 560.50 2390 ---- ---- ---- ---- 567.80 -2.00 569.80 2400 ---- ---- ---- ---- 577.20 -1.90 579.10 2410 ---- ---- ---- ---- 586.60 -1.90 588.50 2420 ---- ---- ---- ---- 596.00 -1.90 597.90 2425 ---- ---- ---- ---- 600.70 -1.90 602.60 2430 ---- ---- ---- ---- 605.50 -1.80 607.30 2440 ---- ---- ---- ---- 614.90 -1.80 616.70 2450 ---- ---- ---- ---- 624.40 -1.80 626.20 2475 ---- ---- ---- ---- 648.20 -1.70 649.90 2490 ---- ---- ---- ---- 662.50 -1.70 664.20 2500 ---- ---- ---- ---- 672.10 -1.60 673.70 2525 ---- ---- ---- ---- 696.00 -1.60 697.60 2550 ---- ---- ---- ---- 720.10 -1.50 721.60 2575 ---- ---- ---- ---- 744.30 -1.40 745.70 2600 ---- ---- ---- ---- 768.60 -1.20 769.80 2625 ---- ---- ---- ---- 792.90 -1.20 794.10 2650 ---- ---- ---- ---- 817.30 -1.20 818.50 2700 ---- ---- ---- ---- 866.40 -1.00 867.40 2750 ---- ---- ---- ---- 915.80 -.90 916.70 2800 ---- ---- ---- ---- 965.50 -.90 966.40 3000 ---- ---- ---- ---- 1165.40 -.90 1166.30 900 ---- ---- ---- ---- .60 UNCH .60 925 ---- ---- ---- ---- .80 +.10 .70 950 ---- ---- ---- ---- .90 UNCH .90 975 ---- ---- ---- ---- 1.10 UNCH 1.10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 4.80 -.30 5.10 1275 ---- ---- ---- ---- 5.80 -.30 6.10 1300 ---- ---- ---- ---- 6.90 -.40 7.30 1325 ---- ---- ---- ---- 8.30 -.40 8.70 1350 ---- ---- ---- ---- 9.80 -.50 10.30 1375 ---- ---- ---- ---- 11.60 -.60 12.20 1400 ---- ---- ---- ---- 13.60 -.70 14.30 1425 ---- ---- ---- ---- 16.00 -.70 16.70 1430 ---- ---- ---- ---- 16.50 -.70 17.20 1440 ---- ---- ---- ---- 17.50 -.80 18.30 1450 ---- ---- ---- ---- 18.60 -.80 19.40 1460 ---- ---- ---- ---- 19.70 -.90 20.60 1470 ---- ---- ---- ---- 20.90 -.90 21.80 1475 ---- ---- ---- ---- 21.60 -.90 22.50 1480 ---- ---- ---- ---- 22.20 -.90 23.10 1490 ---- ---- ---- ---- 23.50 -1.00 24.50 1500 ---- ---- ---- ---- 24.90 -1.00 25.90 1510 ---- ---- ---- ---- 26.30 -1.10 27.40 1520 ---- ---- ---- ---- 27.80 -1.10 28.90 1525 ---- ---- ---- ---- 28.60 -1.10 29.70 1530 ---- ---- ---- ---- 29.40 -1.10 30.50 1535 ---- ---- ---- ---- 30.20 -1.10 31.30 1540 ---- ---- ---- ---- 31.10 -1.10 32.20 1545 ---- ---- ---- ---- 31.90 -1.20 33.10 1550 ---- ---- ---- ---- 32.80 -1.20 34.00 1555 ---- ---- ---- ---- 33.70 -1.20 34.90 1560 ---- ---- ---- ---- 34.60 -1.20 35.80 1565 ---- ---- ---- ---- 35.50 -1.30 36.80 1570 ---- ---- ---- ---- 36.50 -1.20 37.70 1575 ---- ---- ---- ---- 37.50 -1.20 38.70 1580 ---- ---- ---- ---- 38.50 -1.30 39.80 1585 ---- ---- ---- ---- 39.50 -1.30 40.80 1590 ---- ---- ---- ---- 40.50 -1.40 41.90 1595 ---- ---- ---- ---- 41.60 -1.30 42.90 1600 ---- ---- ---- ---- 42.70 -1.40 44.10 1605 ---- ---- ---- ---- 43.80 -1.40 45.20 1610 ---- ---- ---- ---- 45.00 -1.40 46.40 1615 ---- ---- ---- ---- 46.10 -1.40 47.50 1620 ---- ---- ---- ---- 47.30 -1.40 48.70 1625 ---- ---- ---- ---- 48.50 -1.50 50.00 1630 ---- ---- ---- ---- 49.80 -1.40 51.20 1635 ---- ---- ---- ---- 51.10 -1.40 52.50 1640 ---- ---- ---- ---- 52.40 -1.50 53.90 1645 ---- ---- ---- ---- 53.70 -1.50 55.20 1650 ---- ---- ---- ---- 55.00 -1.60 56.60 1655 ---- ---- ---- ---- 56.40 -1.60 58.00 1660 ---- ---- ---- ---- 57.80 -1.60 59.40 1665 ---- ---- ---- ---- 59.30 -1.60 60.90 1670 ---- ---- ---- ---- 60.80 -1.60 62.40 1675 ---- ---- ---- ---- 62.30 -1.60 63.90 1680 ---- ---- ---- ---- 63.80 -1.60 65.40 1685 ---- ---- ---- ---- 65.40 -1.60 67.00 1690 ---- ---- ---- ---- 67.00 -1.60 68.60 1695 ---- ---- ---- ---- 68.60 -1.70 70.30 1700 ---- ---- ---- ---- 70.30 -1.70 72.00 1705 ---- ---- ---- ---- 72.00 -1.70 73.70 1710 ---- ---- ---- ---- 73.70 -1.70 75.40 1715 ---- ---- ---- ---- 75.50 -1.70 77.20 1720 ---- ---- ---- ---- 77.30 -1.70 79.00 1725 ---- ---- ---- ---- 79.10 -1.80 80.90 1730 ---- ---- ---- ---- 81.00 -1.80 82.80 1735 ---- ---- ---- ---- 82.90 -1.80 84.70 1740 ---- ---- ---- ---- 84.80 -1.90 86.70 1745 ---- ---- ---- ---- 86.80 -1.90 88.70 1750 ---- ---- ---- ---- 88.80 -1.90 90.70 1755 ---- ---- ---- ---- 90.90 -1.90 92.80 1760 ---- ---- ---- ---- 93.00 -1.90 94.90 1765 ---- ---- ---- ---- 95.10 -1.90 97.00 1770 ---- ---- ---- ---- 97.30 -1.90 99.20 1775 ---- ---- ---- ---- 99.50 -1.90 101.40 1780 ---- ---- ---- ---- 101.80 -1.90 103.70 1785 ---- ---- ---- ---- 104.00 -2.00 106.00 1790 ---- ---- ---- ---- 106.40 -1.90 108.30 1795 ---- ---- ---- ---- 108.70 -2.00 110.70 1800 ---- ---- ---- ---- 111.10 -2.00 113.10 1805 ---- ---- ---- ---- 113.60 -1.90 115.50 1810 ---- ---- ---- ---- 116.00 -2.00 118.00 1815 ---- ---- ---- ---- 118.50 -2.10 120.60 1820 ---- ---- ---- ---- 121.10 -2.00 123.10 1825 ---- ---- ---- ---- 123.70 -2.00 125.70 1830 ---- ---- ---- ---- 126.30 -2.00 128.30 1835 ---- ---- ---- ---- 129.00 -2.00 131.00 1840 ---- ---- ---- ---- 131.70 -2.00 133.70 1845 ---- ---- ---- ---- 134.40 -2.10 136.50 1850 ---- ---- ---- ---- 137.20 -2.10 139.30 1855 ---- ---- ---- ---- 140.00 -2.10 142.10 1860 ---- ---- ---- ---- 142.80 -2.10 144.90 1865 ---- ---- ---- ---- 145.70 -2.10 147.80 1870 ---- ---- ---- ---- 148.60 -2.10 150.70 1875 ---- ---- ---- ---- 151.60 -2.10 153.70 1880 ---- ---- ---- ---- 154.60 -2.10 156.70 1885 ---- ---- ---- ---- 157.60 -2.10 159.70 1890 ---- ---- ---- ---- 160.70 -2.10 162.80 1895 ---- ---- ---- ---- 163.80 -2.10 165.90 1900 ---- ---- ---- ---- 166.90 -2.10 169.00 1905 ---- ---- ---- ---- 170.00 -2.20 172.20 1910 ---- ---- ---- ---- 173.20 -2.20 175.40 1915 ---- ---- ---- ---- 176.40 -2.20 178.60 1920 ---- ---- ---- ---- 179.70 -2.10 181.80 1925 ---- ---- ---- ---- 183.00 -2.10 185.10 1930 ---- ---- ---- ---- 186.30 -2.10 188.40 1935 ---- ---- ---- ---- 189.60 -2.20 191.80 1940 ---- ---- ---- ---- 193.00 -2.10 195.10 1945 ---- ---- ---- ---- 196.40 -2.10 198.50 1950 ---- ---- ---- ---- 199.80 -2.20 202.00 1955 ---- ---- ---- ---- 203.20 -2.20 205.40 1960 ---- ---- ---- ---- 206.70 -2.20 208.90 1965 ---- ---- ---- ---- 210.20 -2.10 212.30 1970 ---- ---- ---- ---- 213.70 -2.20 215.90 1975 ---- ---- ---- ---- 217.20 -2.20 219.40 1980 ---- ---- ---- ---- 220.80 -2.10 222.90 1985 ---- ---- ---- ---- 224.40 -2.10 226.50 1990 ---- ---- ---- ---- 227.90 -2.20 230.10 1995 ---- ---- ---- ---- 231.60 -2.10 233.70 2000 ---- ---- ---- ---- 235.20 -2.20 237.40 2005 ---- ---- ---- ---- 238.80 -2.20 241.00 2010 ---- ---- ---- ---- 242.50 -2.20 244.70 2015 ---- ---- ---- ---- 246.20 -2.20 248.40 2020 ---- ---- ---- ---- 249.90 -2.20 252.10 2025 ---- ---- ---- ---- 253.60 -2.20 255.80 2030 ---- ---- ---- ---- 257.30 -2.20 259.50 2035 ---- ---- ---- ---- 261.10 -2.10 263.20 2040 ---- ---- ---- ---- 264.80 -2.20 267.00 2045 ---- ---- ---- ---- 268.60 -2.20 270.80 2050 ---- ---- ---- ---- 272.40 -2.10 274.50 2055 ---- ---- ---- ---- 276.20 -2.10 278.30 2060 ---- ---- ---- ---- 280.00 -2.10 282.10 2065 ---- ---- ---- ---- 283.80 -2.10 285.90 2070 ---- ---- ---- ---- 287.60 -2.20 289.80 2075 ---- ---- ---- ---- 291.50 -2.10 293.60 2080 ---- ---- ---- ---- 295.30 -2.20 297.50 2085 ---- ---- ---- ---- 299.20 -2.10 301.30 2090 ---- ---- ---- ---- 303.10 -2.10 305.20 2095 ---- ---- ---- ---- 307.00 -2.10 309.10 2100 ---- ---- ---- ---- 310.90 -2.10 313.00 2105 ---- ---- ---- ---- 314.80 -2.10 316.90 2110 ---- ---- ---- ---- 318.70 -2.10 320.80 2115 ---- ---- ---- ---- 322.60 -2.10 324.70 2120 ---- ---- ---- ---- 326.60 -2.10 328.70 2125 ---- ---- ---- ---- 330.60 -2.00 332.60 2130 ---- ---- ---- ---- 334.50 -2.10 336.60 2135 ---- ---- ---- ---- 338.50 -2.10 340.60 2140 ---- ---- ---- ---- 342.50 -2.10 344.60 2145 ---- ---- ---- ---- 346.50 -2.10 348.60 2150 ---- ---- ---- ---- 350.50 -2.10 352.60 2155 ---- ---- ---- ---- 354.60 -2.00 356.60 2160 ---- ---- ---- ---- 358.60 -2.10 360.70 2165 ---- ---- ---- ---- 362.70 -2.00 364.70 2170 ---- ---- ---- ---- 366.70 -2.10 368.80 2175 ---- ---- ---- ---- 370.80 -2.10 372.90 2180 ---- ---- ---- ---- 374.90 -2.00 376.90 2185 ---- ---- ---- ---- 379.00 -2.00 381.00 2190 ---- ---- ---- ---- 383.10 -2.00 385.10 2195 ---- ---- ---- ---- 387.20 -2.10 389.30 2200 ---- ---- ---- ---- 391.40 -2.00 393.40 2210 ---- ---- ---- ---- 399.70 -2.00 401.70 2220 ---- ---- ---- ---- 408.00 -2.00 410.00 2225 ---- ---- ---- ---- 412.20 -2.00 414.20 2230 ---- ---- ---- ---- 416.40 -2.00 418.40 2240 ---- ---- ---- ---- 424.90 -1.90 426.80 2250 ---- ---- ---- ---- 433.30 -2.00 435.30 2260 ---- ---- ---- ---- 441.90 -1.90 443.80 2270 ---- ---- ---- ---- 450.40 -1.90 452.30 2275 ---- ---- ---- ---- 454.70 -1.90 456.60 2280 ---- ---- ---- ---- 459.00 -1.90 460.90 2290 ---- ---- ---- ---- 467.70 -1.90 469.60 2300 ---- ---- ---- ---- 476.40 -1.90 478.30 2325 ---- ---- ---- ---- 498.30 -1.80 500.10 2350 ---- ---- ---- ---- 520.50 -1.80 522.30 2375 ---- ---- ---- ---- 542.90 -1.70 544.60 2400 ---- ---- ---- ---- 565.50 -1.70 567.20 2425 ---- ---- ---- ---- 588.30 -1.70 590.00 2450 ---- ---- ---- ---- 611.40 -1.60 613.00 2475 ---- ---- ---- ---- 634.60 -1.50 636.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 7.10 -.40 7.50 1275 ---- ---- ---- ---- 8.40 -.40 8.80 1300 ---- ---- ---- ---- 9.80 -.50 10.30 1325 ---- ---- ---- ---- 11.40 -.60 12.00 1350 ---- ---- ---- ---- 13.30 -.60 13.90 1375 ---- ---- ---- ---- 15.30 -.70 16.00 1400 ---- ---- ---- ---- 17.70 -.70 18.40 1425 ---- ---- ---- ---- 20.30 -.80 21.10 1430 ---- ---- ---- ---- 20.80 -.90 21.70 1440 ---- ---- ---- ---- 22.00 -.80 22.80 1450 ---- ---- ---- ---- 23.10 -1.00 24.10 1460 ---- ---- ---- ---- 24.40 -.90 25.30 1470 ---- ---- ---- ---- 25.70 -1.00 26.70 1475 ---- ---- ---- ---- 26.40 -1.00 27.40 1480 ---- ---- ---- ---- 27.00 -1.10 28.10 1490 ---- ---- ---- ---- 28.50 -1.00 29.50 1500 ---- ---- ---- ---- 29.90 -1.10 31.00 1510 ---- ---- ---- ---- 31.50 -1.10 32.60 1520 ---- ---- ---- ---- 33.00 -1.20 34.20 1525 ---- ---- ---- ---- 33.90 -1.10 35.00 1530 ---- ---- ---- ---- 34.70 -1.20 35.90 1535 ---- ---- ---- ---- 35.50 -1.20 36.70 1540 ---- ---- ---- ---- 36.40 -1.20 37.60 1545 ---- ---- ---- ---- 37.30 -1.20 38.50 1550 ---- ---- ---- ---- 38.20 -1.20 39.40 1555 ---- ---- ---- ---- 39.10 -1.30 40.40 1560 ---- ---- ---- ---- 40.00 -1.30 41.30 1565 ---- ---- ---- ---- 41.00 -1.30 42.30 1570 ---- ---- ---- ---- 42.00 -1.30 43.30 1575 ---- ---- ---- ---- 43.00 -1.30 44.30 1580 ---- ---- ---- ---- 44.00 -1.30 45.30 1585 ---- ---- ---- ---- 45.00 -1.40 46.40 1590 ---- ---- ---- ---- 46.10 -1.40 47.50 1595 ---- ---- ---- ---- 47.20 -1.40 48.60 1600 ---- ---- ---- ---- 48.30 -1.40 49.70 1605 ---- ---- ---- ---- 49.40 -1.40 50.80 1610 ---- ---- ---- ---- 50.50 -1.50 52.00 1615 ---- ---- ---- ---- 51.70 -1.50 53.20 1620 ---- ---- ---- ---- 52.90 -1.50 54.40 1625 ---- ---- ---- ---- 54.10 -1.50 55.60 1630 ---- ---- ---- ---- 55.30 -1.60 56.90 1635 ---- ---- ---- ---- 56.60 -1.50 58.10 1640 ---- ---- ---- ---- 57.90 -1.60 59.50 1645 ---- ---- ---- ---- 59.20 -1.60 60.80 1650 ---- ---- ---- ---- 60.60 -1.60 62.20 1655 ---- ---- ---- ---- 61.90 -1.60 63.50 1660 ---- ---- ---- ---- 63.30 -1.70 65.00 1665 ---- ---- ---- ---- 64.80 -1.60 66.40 1670 ---- ---- ---- ---- 66.20 -1.70 67.90 1675 ---- ---- ---- ---- 67.70 -1.70 69.40 1680 ---- ---- ---- ---- 69.20 -1.70 70.90 1685 ---- ---- ---- ---- 70.80 -1.70 72.50 1690 ---- ---- ---- ---- 72.40 -1.70 74.10 1695 ---- ---- ---- ---- 74.00 -1.70 75.70 1700 ---- ---- ---- ---- 75.60 -1.80 77.40 1705 ---- ---- ---- ---- 77.30 -1.80 79.10 1710 ---- ---- ---- ---- 79.00 -1.80 80.80 1715 ---- ---- ---- ---- 80.70 -1.90 82.60 1720 ---- ---- ---- ---- 82.50 -1.80 84.30 1725 ---- ---- ---- ---- 84.30 -1.90 86.20 1730 ---- ---- ---- ---- 86.20 -1.80 88.00 1735 ---- ---- ---- ---- 88.10 -1.80 89.90 1740 ---- ---- ---- ---- 90.00 -1.90 91.90 1745 ---- ---- ---- ---- 92.00 -1.80 93.80 1750 ---- ---- ---- ---- 93.90 -2.00 95.90 1755 ---- ---- ---- ---- 96.00 -1.90 97.90 1760 ---- ---- ---- ---- 98.10 -1.90 100.00 1765 ---- ---- ---- ---- 100.20 -1.90 102.10 1770 ---- ---- ---- ---- 102.30 -2.00 104.30 1775 ---- ---- ---- ---- 104.50 -2.00 106.50 1780 ---- ---- ---- ---- 106.70 -2.00 108.70 1785 ---- ---- ---- ---- 109.00 -2.00 111.00 1790 ---- ---- ---- ---- 111.30 -2.00 113.30 1795 ---- ---- ---- ---- 113.60 -2.10 115.70 1800 ---- ---- ---- ---- 116.00 -2.10 118.10 1805 ---- ---- ---- ---- 118.50 -2.00 120.50 1810 ---- ---- ---- ---- 120.90 -2.10 123.00 1815 ---- ---- ---- ---- 123.50 -2.00 125.50 1820 ---- ---- ---- ---- 126.00 -2.10 128.10 1825 ---- ---- ---- ---- 128.60 -2.10 130.70 1830 ---- ---- ---- ---- 131.30 -2.00 133.30 1835 ---- ---- ---- ---- 133.90 -2.10 136.00 1840 ---- ---- ---- ---- 136.70 -2.10 138.80 1845 ---- ---- ---- ---- 139.40 -2.20 141.60 1850 ---- ---- ---- ---- 142.30 -2.10 144.40 1855 ---- ---- ---- ---- 145.10 -2.10 147.20 1860 ---- ---- ---- ---- 148.00 -2.10 150.10 1865 ---- ---- ---- ---- 150.90 -2.20 153.10 1870 ---- ---- ---- ---- 153.90 -2.20 156.10 1875 ---- ---- ---- ---- 156.90 -2.20 159.10 1880 ---- ---- ---- ---- 160.00 -2.20 162.20 1885 ---- ---- ---- ---- 163.10 -2.20 165.30 1890 ---- ---- ---- ---- 166.20 -2.20 168.40 1895 ---- ---- ---- ---- 169.40 -2.20 171.60 1900 ---- ---- ---- ---- 172.60 -2.20 174.80 1905 ---- ---- ---- ---- 175.80 -2.20 178.00 1910 ---- ---- ---- ---- 179.10 -2.20 181.30 1915 ---- ---- ---- ---- 182.40 -2.20 184.60 1920 ---- ---- ---- ---- 185.70 -2.20 187.90 1925 ---- ---- ---- ---- 189.10 -2.20 191.30 1930 ---- ---- ---- ---- 192.40 -2.30 194.70 1935 ---- ---- ---- ---- 195.90 -2.20 198.10 1940 ---- ---- ---- ---- 199.30 -2.20 201.50 1945 ---- ---- ---- ---- 202.70 -2.20 204.90 1950 ---- ---- ---- ---- 206.20 -2.20 208.40 1955 ---- ---- ---- ---- 209.70 -2.20 211.90 1960 ---- ---- ---- ---- 213.20 -2.20 215.40 1965 ---- ---- ---- ---- 216.70 -2.30 219.00 1970 ---- ---- ---- ---- 220.30 -2.20 222.50 1975 ---- ---- ---- ---- 223.80 -2.30 226.10 1980 ---- ---- ---- ---- 227.40 -2.20 229.60 1985 ---- ---- ---- ---- 231.00 -2.20 233.20 1990 ---- ---- ---- ---- 234.60 -2.20 236.80 1995 ---- ---- ---- ---- 238.20 -2.30 240.50 2000 ---- ---- ---- ---- 241.90 -2.20 244.10 2005 ---- ---- ---- ---- 245.50 -2.20 247.70 2010 ---- ---- ---- ---- 249.20 -2.20 251.40 2015 ---- ---- ---- ---- 252.90 -2.20 255.10 2020 ---- ---- ---- ---- 256.60 -2.20 258.80 2025 ---- ---- ---- ---- 260.30 -2.20 262.50 2030 ---- ---- ---- ---- 264.00 -2.20 266.20 2035 ---- ---- ---- ---- 267.70 -2.20 269.90 2040 ---- ---- ---- ---- 271.50 -2.20 273.70 2045 ---- ---- ---- ---- 275.30 -2.20 277.50 2050 ---- ---- ---- ---- 279.00 -2.20 281.20 2055 ---- ---- ---- ---- 282.80 -2.20 285.00 2060 ---- ---- ---- ---- 286.60 -2.20 288.80 2065 ---- ---- ---- ---- 290.40 -2.20 292.60 2070 ---- ---- ---- ---- 294.30 -2.20 296.50 2075 ---- ---- ---- ---- 298.10 -2.20 300.30 2080 ---- ---- ---- ---- 302.00 -2.20 304.20 2085 ---- ---- ---- ---- 305.90 -2.20 308.10 2090 ---- ---- ---- ---- 309.80 -2.10 311.90 2095 ---- ---- ---- ---- 313.70 -2.10 315.80 2100 ---- ---- ---- ---- 317.60 -2.20 319.80 2105 ---- ---- ---- ---- 321.50 -2.20 323.70 2110 ---- ---- ---- ---- 325.40 -2.20 327.60 2115 ---- ---- ---- ---- 329.40 -2.20 331.60 2120 ---- ---- ---- ---- 333.40 -2.10 335.50 2125 ---- ---- ---- ---- 337.30 -2.20 339.50 2130 ---- ---- ---- ---- 341.30 -2.20 343.50 2135 ---- ---- ---- ---- 345.30 -2.20 347.50 2140 ---- ---- ---- ---- 349.40 -2.10 351.50 2145 ---- ---- ---- ---- 353.40 -2.10 355.50 2150 ---- ---- ---- ---- 357.40 -2.20 359.60 2155 ---- ---- ---- ---- 361.50 -2.10 363.60 2160 ---- ---- ---- ---- 365.60 -2.10 367.70 2165 ---- ---- ---- ---- 369.70 -2.10 371.80 2170 ---- ---- ---- ---- 373.80 -2.10 375.90 2175 ---- ---- ---- ---- 377.90 -2.10 380.00 2180 ---- ---- ---- ---- 382.00 -2.10 384.10 2190 ---- ---- ---- ---- 390.30 -2.10 392.40 2200 ---- ---- ---- ---- 398.60 -2.10 400.70 2210 ---- ---- ---- ---- 407.00 -2.10 409.10 2220 ---- ---- ---- ---- 415.40 -2.10 417.50 2225 ---- ---- ---- ---- 419.60 -2.10 421.70 2230 ---- ---- ---- ---- 423.90 -2.00 425.90 2240 ---- ---- ---- ---- 432.40 -2.00 434.40 2250 ---- ---- ---- ---- 440.90 -2.00 442.90 2260 ---- ---- ---- ---- 449.50 -2.00 451.50 2275 ---- ---- ---- ---- 462.40 -2.00 464.40 2300 ---- ---- ---- ---- 484.20 -2.00 486.20 2325 ---- ---- ---- ---- 506.20 -1.90 508.10 2350 ---- ---- ---- ---- 528.40 -1.90 530.30 2375 ---- ---- ---- ---- 550.80 -1.90 552.70 2400 ---- ---- ---- ---- 573.40 -1.80 575.20 2425 ---- ---- ---- ---- 596.10 -1.80 597.90 2450 ---- ---- ---- ---- 619.00 -1.80 620.80 3000 ---- ---- ---- ---- 1150.40 -1.00 1151.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.10 -.40 7.50 1275 ---- ---- ---- ---- 8.30 -.50 8.80 1300 ---- ---- ---- ---- 9.70 -.50 10.20 1325 ---- ---- ---- ---- 11.40 -.50 11.90 1350 ---- ---- ---- ---- 13.20 -.60 13.80 1375 ---- ---- ---- ---- 15.20 -.80 16.00 1400 ---- ---- ---- ---- 17.60 -.70 18.30 1425 ---- ---- ---- ---- 20.20 -.80 21.00 1440 ---- ---- ---- ---- 21.80 -1.00 22.80 1450 ---- ---- ---- ---- 23.00 -1.00 24.00 1460 ---- ---- ---- ---- 24.30 -.90 25.20 1470 ---- ---- ---- ---- 25.60 -1.00 26.60 1475 ---- ---- ---- ---- 26.20 -1.10 27.30 1480 ---- ---- ---- ---- 26.90 -1.10 28.00 1490 ---- ---- ---- ---- 28.30 -1.10 29.40 1500 ---- ---- ---- ---- 29.80 -1.10 30.90 1510 ---- ---- ---- ---- 31.30 -1.10 32.40 1520 ---- ---- ---- ---- 32.90 -1.20 34.10 1525 ---- ---- ---- ---- 33.70 -1.20 34.90 1530 ---- ---- ---- ---- 34.50 -1.20 35.70 1540 ---- ---- ---- ---- 36.30 -1.20 37.50 1545 ---- ---- ---- ---- 37.20 -1.20 38.40 1550 ---- ---- ---- ---- 38.10 -1.20 39.30 1555 ---- ---- ---- ---- 39.00 -1.30 40.30 1560 ---- ---- ---- ---- 39.90 -1.30 41.20 1565 ---- ---- ---- ---- 40.90 -1.30 42.20 1570 ---- ---- ---- ---- 41.90 -1.30 43.20 1575 ---- ---- ---- ---- 42.90 -1.30 44.20 1580 ---- ---- ---- ---- 43.90 -1.40 45.30 1585 ---- ---- ---- ---- 44.90 -1.40 46.30 1590 ---- ---- ---- ---- 46.00 -1.40 47.40 1595 ---- ---- ---- ---- 47.10 -1.40 48.50 1600 ---- ---- ---- ---- 48.20 -1.50 49.70 1605 ---- ---- ---- ---- 49.30 -1.50 50.80 1610 ---- ---- ---- ---- 50.50 -1.50 52.00 1615 ---- ---- ---- ---- 51.70 -1.50 53.20 1620 ---- ---- ---- ---- 52.90 -1.50 54.40 1625 ---- ---- ---- ---- 54.10 -1.60 55.70 1630 ---- ---- ---- ---- 55.40 -1.50 56.90 1635 ---- ---- ---- ---- 56.70 -1.50 58.20 1640 ---- ---- ---- ---- 58.00 -1.60 59.60 1645 ---- ---- ---- ---- 59.30 -1.60 60.90 1650 ---- ---- ---- ---- 60.70 -1.60 62.30 1655 ---- ---- ---- ---- 62.10 -1.60 63.70 1660 ---- ---- ---- ---- 63.50 -1.70 65.20 1665 ---- ---- ---- ---- 65.00 -1.70 66.70 1670 ---- ---- ---- ---- 66.50 -1.70 68.20 1675 ---- ---- ---- ---- 68.00 -1.70 69.70 1680 ---- ---- ---- ---- 69.50 -1.80 71.30 1685 ---- ---- ---- ---- 71.10 -1.80 72.90 1690 ---- ---- ---- ---- 72.70 -1.80 74.50 1695 ---- ---- ---- ---- 74.40 -1.80 76.20 1700 ---- ---- ---- ---- 76.10 -1.80 77.90 1705 ---- ---- ---- ---- 77.80 -1.80 79.60 1710 ---- ---- ---- ---- 79.50 -1.90 81.40 1715 ---- ---- ---- ---- 81.30 -1.90 83.20 1720 ---- ---- ---- ---- 83.10 -1.90 85.00 1725 ---- ---- ---- ---- 85.00 -1.90 86.90 1730 ---- ---- ---- ---- 86.90 -1.90 88.80 1735 ---- ---- ---- ---- 88.80 -1.90 90.70 1740 ---- ---- ---- ---- 90.80 -1.90 92.70 1745 ---- ---- ---- ---- 92.80 -1.90 94.70 1750 ---- ---- ---- ---- 94.80 -2.00 96.80 1755 ---- ---- ---- ---- 96.90 -2.00 98.90 1760 ---- ---- ---- ---- 99.00 -2.00 101.00 1765 ---- ---- ---- ---- 101.20 -2.00 103.20 1770 ---- ---- ---- ---- 103.40 -2.00 105.40 1775 ---- ---- ---- ---- 105.60 -2.00 107.60 1780 ---- ---- ---- ---- 107.90 -2.00 109.90 1785 ---- ---- ---- ---- 110.20 -2.10 112.30 1790 ---- ---- ---- ---- 112.60 -2.00 114.60 1795 ---- ---- ---- ---- 115.00 -2.00 117.00 1800 ---- ---- ---- ---- 117.40 -2.10 119.50 1805 ---- ---- ---- ---- 119.90 -2.00 121.90 1810 ---- ---- ---- ---- 122.40 -2.10 124.50 1815 ---- ---- ---- ---- 124.90 -2.10 127.00 1820 ---- ---- ---- ---- 127.50 -2.10 129.60 1825 ---- ---- ---- ---- 130.10 -2.10 132.20 1830 ---- ---- ---- ---- 132.70 -2.20 134.90 1835 ---- ---- ---- ---- 135.40 -2.20 137.60 1840 ---- ---- ---- ---- 138.10 -2.20 140.30 1845 ---- ---- ---- ---- 140.90 -2.10 143.00 1850 ---- ---- ---- ---- 143.70 -2.10 145.80 1855 ---- ---- ---- ---- 146.50 -2.20 148.70 1860 ---- ---- ---- ---- 149.30 -2.20 151.50 1865 ---- ---- ---- ---- 152.20 -2.20 154.40 1870 ---- ---- ---- ---- 155.10 -2.20 157.30 1875 ---- ---- ---- ---- 158.10 -2.20 160.30 1880 ---- ---- ---- ---- 161.10 -2.20 163.30 1885 ---- ---- ---- ---- 164.10 -2.20 166.30 1890 ---- ---- ---- ---- 167.10 -2.20 169.30 1895 ---- ---- ---- ---- 170.20 -2.20 172.40 1900 ---- ---- ---- ---- 173.30 -2.20 175.50 1905 ---- ---- ---- ---- 176.40 -2.20 178.60 1910 ---- ---- ---- ---- 179.50 -2.30 181.80 1915 ---- ---- ---- ---- 182.70 -2.30 185.00 1920 ---- ---- ---- ---- 185.90 -2.30 188.20 1925 ---- ---- ---- ---- 189.20 -2.20 191.40 1930 ---- ---- ---- ---- 192.40 -2.30 194.70 1935 ---- ---- ---- ---- 195.70 -2.30 198.00 1940 ---- ---- ---- ---- 199.00 -2.30 201.30 1945 ---- ---- ---- ---- 202.40 -2.20 204.60 1950 ---- ---- ---- ---- 205.70 -2.30 208.00 1955 ---- ---- ---- ---- 209.10 -2.30 211.40 1960 ---- ---- ---- ---- 212.50 -2.30 214.80 1965 ---- ---- ---- ---- 215.90 -2.30 218.20 1970 ---- ---- ---- ---- 219.40 -2.20 221.60 1975 ---- ---- ---- ---- 222.80 -2.30 225.10 1980 ---- ---- ---- ---- 226.30 -2.30 228.60 1985 ---- ---- ---- ---- 229.80 -2.30 232.10 1990 ---- ---- ---- ---- 233.40 -2.30 235.70 1995 ---- ---- ---- ---- 236.90 -2.30 239.20 2000 ---- ---- ---- ---- 240.50 -2.30 242.80 2005 ---- ---- ---- ---- 244.10 -2.30 246.40 2010 ---- ---- ---- ---- 247.70 -2.30 250.00 2015 ---- ---- ---- ---- 251.30 -2.30 253.60 2020 ---- ---- ---- ---- 255.00 -2.30 257.30 2025 ---- ---- ---- ---- 258.60 -2.30 260.90 2030 ---- ---- ---- ---- 262.30 -2.30 264.60 2035 ---- ---- ---- ---- 266.00 -2.30 268.30 2040 ---- ---- ---- ---- 269.70 -2.30 272.00 2045 ---- ---- ---- ---- 273.50 -2.20 275.70 2050 ---- ---- ---- ---- 277.20 -2.30 279.50 2055 ---- ---- ---- ---- 280.90 -2.30 283.20 2060 ---- ---- ---- ---- 284.70 -2.30 287.00 2065 ---- ---- ---- ---- 288.50 -2.30 290.80 2070 ---- ---- ---- ---- 292.30 -2.30 294.60 2075 ---- ---- ---- ---- 296.10 -2.30 298.40 2080 ---- ---- ---- ---- 299.90 -2.30 302.20 2085 ---- ---- ---- ---- 303.80 -2.20 306.00 2090 ---- ---- ---- ---- 307.60 -2.30 309.90 2095 ---- ---- ---- ---- 311.50 -2.20 313.70 2100 ---- ---- ---- ---- 315.40 -2.20 317.60 2105 ---- ---- ---- ---- 319.30 -2.20 321.50 2110 ---- ---- ---- ---- 323.20 -2.20 325.40 2115 ---- ---- ---- ---- 327.10 -2.20 329.30 2120 ---- ---- ---- ---- 331.00 -2.30 333.30 2125 ---- ---- ---- ---- 335.00 -2.20 337.20 2130 ---- ---- ---- ---- 338.90 -2.20 341.10 2140 ---- ---- ---- ---- 346.90 -2.20 349.10 2150 ---- ---- ---- ---- 354.80 -2.30 357.10 2160 ---- ---- ---- ---- 362.90 -2.20 365.10 2170 ---- ---- ---- ---- 371.00 -2.20 373.20 2175 ---- ---- ---- ---- 375.00 -2.20 377.20 2180 ---- ---- ---- ---- 379.10 -2.20 381.30 2190 ---- ---- ---- ---- 387.30 -2.20 389.50 2200 ---- ---- ---- ---- 395.50 -2.20 397.70 2210 ---- ---- ---- ---- 403.80 -2.20 406.00 2220 ---- ---- ---- ---- 412.10 -2.20 414.30 2225 ---- ---- ---- ---- 416.30 -2.20 418.50 2230 ---- ---- ---- ---- 420.50 -2.10 422.60 2250 ---- ---- ---- ---- 437.30 -2.20 439.50 2275 ---- ---- ---- ---- 458.60 -2.10 460.70 2300 ---- ---- ---- ---- 480.10 -2.10 482.20 2325 ---- ---- ---- ---- 501.90 -2.00 503.90 2350 ---- ---- ---- ---- 523.80 -2.00 525.80 2375 ---- ---- ---- ---- 546.00 -2.00 548.00 2400 ---- ---- ---- ---- 568.30 -1.90 570.20 2425 ---- ---- ---- ---- 590.80 -1.90 592.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.80 -.40 8.20 1275 ---- ---- ---- ---- 9.20 -.40 9.60 1300 ---- ---- ---- ---- 10.70 -.50 11.20 1325 ---- ---- ---- ---- 12.40 -.60 13.00 1350 ---- ---- ---- ---- 14.40 -.60 15.00 1375 ---- ---- ---- ---- 16.60 -.70 17.30 1400 ---- ---- ---- ---- 19.00 -.80 19.80 1425 ---- ---- ---- ---- 21.70 -.90 22.60 1440 ---- ---- ---- ---- 23.50 -.90 24.40 1450 ---- ---- ---- ---- 24.70 -1.00 25.70 1460 ---- ---- ---- ---- 26.00 -1.10 27.10 1470 ---- ---- ---- ---- 27.40 -1.00 28.40 1475 ---- ---- ---- ---- 28.10 -1.10 29.20 1480 ---- ---- ---- ---- 28.80 -1.10 29.90 1490 ---- ---- ---- ---- 30.30 -1.10 31.40 1500 ---- ---- ---- ---- 31.80 -1.10 32.90 1510 ---- ---- ---- ---- 33.40 -1.20 34.60 1520 ---- ---- ---- ---- 35.00 -1.20 36.20 1525 ---- ---- ---- ---- 35.90 -1.20 37.10 1530 ---- ---- ---- ---- 36.70 -1.30 38.00 1540 ---- ---- ---- ---- 38.50 -1.30 39.80 1545 ---- ---- ---- ---- 39.40 -1.30 40.70 1550 ---- ---- ---- ---- 40.40 -1.30 41.70 1555 ---- ---- ---- ---- 41.30 -1.40 42.70 1560 ---- ---- ---- ---- 42.30 -1.40 43.70 1565 ---- ---- ---- ---- 43.30 -1.40 44.70 1570 ---- ---- ---- ---- 44.30 -1.40 45.70 1575 ---- ---- ---- ---- 45.30 -1.50 46.80 1580 ---- ---- ---- ---- 46.40 -1.40 47.80 1585 ---- ---- ---- ---- 47.50 -1.40 48.90 1590 ---- ---- ---- ---- 48.60 -1.40 50.00 1595 ---- ---- ---- ---- 49.70 -1.50 51.20 1600 ---- ---- ---- ---- 50.90 -1.50 52.40 1605 ---- ---- ---- ---- 52.00 -1.50 53.50 1610 ---- ---- ---- ---- 53.20 -1.60 54.80 1615 ---- ---- ---- ---- 54.40 -1.60 56.00 1620 ---- ---- ---- ---- 55.70 -1.60 57.30 1625 ---- ---- ---- ---- 57.00 -1.50 58.50 1630 ---- ---- ---- ---- 58.20 -1.70 59.90 1635 ---- ---- ---- ---- 59.60 -1.60 61.20 1640 ---- ---- ---- ---- 60.90 -1.70 62.60 1645 ---- ---- ---- ---- 62.30 -1.60 63.90 1650 ---- ---- ---- ---- 63.70 -1.70 65.40 1655 ---- ---- ---- ---- 65.10 -1.70 66.80 1660 ---- ---- ---- ---- 66.60 -1.70 68.30 1665 ---- ---- ---- ---- 68.10 -1.70 69.80 1670 ---- ---- ---- ---- 69.60 -1.70 71.30 1675 ---- ---- ---- ---- 71.20 -1.70 72.90 1680 ---- ---- ---- ---- 72.70 -1.80 74.50 1685 ---- ---- ---- ---- 74.40 -1.70 76.10 1690 ---- ---- ---- ---- 76.00 -1.80 77.80 1695 ---- ---- ---- ---- 77.70 -1.80 79.50 1700 ---- ---- ---- ---- 79.40 -1.80 81.20 1705 ---- ---- ---- ---- 81.10 -1.90 83.00 1710 ---- ---- ---- ---- 82.90 -1.90 84.80 1715 ---- ---- ---- ---- 84.70 -1.90 86.60 1720 ---- ---- ---- ---- 86.60 -1.90 88.50 1725 ---- ---- ---- ---- 88.40 -2.00 90.40 1730 ---- ---- ---- ---- 90.40 -1.90 92.30 1735 ---- ---- ---- ---- 92.30 -2.00 94.30 1740 ---- ---- ---- ---- 94.30 -2.00 96.30 1745 ---- ---- ---- ---- 96.30 -2.00 98.30 1750 ---- ---- ---- ---- 98.40 -2.00 100.40 1755 ---- ---- ---- ---- 100.50 -2.00 102.50 1760 ---- ---- ---- ---- 102.60 -2.10 104.70 1765 ---- ---- ---- ---- 104.80 -2.00 106.80 1770 ---- ---- ---- ---- 107.00 -2.10 109.10 1775 ---- ---- ---- ---- 109.30 -2.00 111.30 1780 ---- ---- ---- ---- 111.60 -2.10 113.70 1785 ---- ---- ---- ---- 113.90 -2.10 116.00 1790 ---- ---- ---- ---- 116.30 -2.10 118.40 1795 ---- ---- ---- ---- 118.70 -2.10 120.80 1800 ---- ---- ---- ---- 121.20 -2.10 123.30 1805 ---- ---- ---- ---- 123.70 -2.10 125.80 1810 ---- ---- ---- ---- 126.20 -2.10 128.30 1815 ---- ---- ---- ---- 128.80 -2.10 130.90 1820 ---- ---- ---- ---- 131.40 -2.10 133.50 1825 ---- ---- ---- ---- 134.00 -2.10 136.10 1830 ---- ---- ---- ---- 136.70 -2.10 138.80 1835 ---- ---- ---- ---- 139.40 -2.10 141.50 1840 ---- ---- ---- ---- 142.10 -2.20 144.30 1845 ---- ---- ---- ---- 144.90 -2.20 147.10 1850 ---- ---- ---- ---- 147.70 -2.20 149.90 1855 ---- ---- ---- ---- 150.50 -2.20 152.70 1860 ---- ---- ---- ---- 153.40 -2.20 155.60 1865 ---- ---- ---- ---- 156.30 -2.20 158.50 1870 ---- ---- ---- ---- 159.20 -2.30 161.50 1875 ---- ---- ---- ---- 162.20 -2.20 164.40 1880 ---- ---- ---- ---- 165.20 -2.20 167.40 1885 ---- ---- ---- ---- 168.20 -2.30 170.50 1890 ---- ---- ---- ---- 171.30 -2.20 173.50 1895 ---- ---- ---- ---- 174.30 -2.30 176.60 1900 ---- ---- ---- ---- 177.40 -2.30 179.70 1905 ---- ---- ---- ---- 180.60 -2.20 182.80 1910 ---- ---- ---- ---- 183.70 -2.30 186.00 1915 ---- ---- ---- ---- 186.90 -2.30 189.20 1920 ---- ---- ---- ---- 190.10 -2.30 192.40 1925 ---- ---- ---- ---- 193.30 -2.30 195.60 1930 ---- ---- ---- ---- 196.60 -2.30 198.90 1935 ---- ---- ---- ---- 199.80 -2.30 202.10 1940 ---- ---- ---- ---- 203.10 -2.30 205.40 1945 ---- ---- ---- ---- 206.50 -2.30 208.80 1950 ---- ---- ---- ---- 209.80 -2.30 212.10 1955 ---- ---- ---- ---- 213.20 -2.30 215.50 1960 ---- ---- ---- ---- 216.50 -2.40 218.90 1965 ---- ---- ---- ---- 219.90 -2.40 222.30 1970 ---- ---- ---- ---- 223.40 -2.30 225.70 1975 ---- ---- ---- ---- 226.80 -2.30 229.10 1980 ---- ---- ---- ---- 230.30 -2.30 232.60 1985 ---- ---- ---- ---- 233.80 -2.30 236.10 1990 ---- ---- ---- ---- 237.30 -2.30 239.60 1995 ---- ---- ---- ---- 240.80 -2.30 243.10 2000 ---- ---- ---- ---- 244.40 -2.30 246.70 2005 ---- ---- ---- ---- 247.90 -2.40 250.30 2010 ---- ---- ---- ---- 251.50 -2.30 253.80 2015 ---- ---- ---- ---- 255.10 -2.30 257.40 2020 ---- ---- ---- ---- 258.70 -2.40 261.10 2025 ---- ---- ---- ---- 262.40 -2.30 264.70 2030 ---- ---- ---- ---- 266.00 -2.30 268.30 2035 ---- ---- ---- ---- 269.70 -2.30 272.00 2040 ---- ---- ---- ---- 273.40 -2.30 275.70 2045 ---- ---- ---- ---- 277.10 -2.30 279.40 2050 ---- ---- ---- ---- 280.80 -2.30 283.10 2055 ---- ---- ---- ---- 284.60 -2.30 286.90 2060 ---- ---- ---- ---- 288.30 -2.30 290.60 2065 ---- ---- ---- ---- 292.10 -2.30 294.40 2070 ---- ---- ---- ---- 295.90 -2.30 298.20 2075 ---- ---- ---- ---- 299.70 -2.30 302.00 2080 ---- ---- ---- ---- 303.50 -2.30 305.80 2085 ---- ---- ---- ---- 307.30 -2.30 309.60 2090 ---- ---- ---- ---- 311.20 -2.30 313.50 2095 ---- ---- ---- ---- 315.00 -2.30 317.30 2100 ---- ---- ---- ---- 318.90 -2.30 321.20 2105 ---- ---- ---- ---- 322.80 -2.30 325.10 2110 ---- ---- ---- ---- 326.70 -2.30 329.00 2120 ---- ---- ---- ---- 334.50 -2.30 336.80 2125 ---- ---- ---- ---- 338.50 -2.30 340.80 2130 ---- ---- ---- ---- 342.40 -2.30 344.70 2140 ---- ---- ---- ---- 350.40 -2.30 352.70 2150 ---- ---- ---- ---- 358.40 -2.30 360.70 2160 ---- ---- ---- ---- 366.50 -2.20 368.70 2170 ---- ---- ---- ---- 374.60 -2.20 376.80 2175 ---- ---- ---- ---- 378.60 -2.30 380.90 2180 ---- ---- ---- ---- 382.70 -2.30 385.00 2190 ---- ---- ---- ---- 390.90 -2.30 393.20 2200 ---- ---- ---- ---- 399.20 -2.20 401.40 2225 ---- ---- ---- ---- 420.00 -2.20 422.20 2250 ---- ---- ---- ---- 441.00 -2.20 443.20 2275 ---- ---- ---- ---- 462.30 -2.20 464.50 2300 ---- ---- ---- ---- 483.90 -2.10 486.00 2325 ---- ---- ---- ---- 505.60 -2.10 507.70 2350 ---- ---- ---- ---- 527.60 -2.00 529.60 2375 ---- ---- ---- ---- 549.70 -2.10 551.80 2400 ---- ---- ---- ---- 572.00 -2.00 574.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 8.60 -.50 9.10 1275 ---- ---- ---- ---- 10.00 -.60 10.60 1300 ---- ---- ---- ---- 11.70 -.50 12.20 1325 ---- ---- ---- ---- 13.50 -.60 14.10 1350 ---- ---- ---- ---- 15.50 -.70 16.20 1375 ---- ---- ---- ---- 17.70 -.80 18.50 1400 ---- ---- ---- ---- 20.30 -.80 21.10 1425 ---- ---- ---- ---- 23.00 -1.00 24.00 1450 ---- ---- ---- ---- 26.10 -1.00 27.10 1460 ---- ---- ---- ---- 27.40 -1.10 28.50 1470 ---- ---- ---- ---- 28.80 -1.10 29.90 1475 ---- ---- ---- ---- 29.50 -1.10 30.60 1480 ---- ---- ---- ---- 30.20 -1.20 31.40 1490 ---- ---- ---- ---- 31.70 -1.20 32.90 1500 ---- ---- ---- ---- 33.30 -1.10 34.40 1510 ---- ---- ---- ---- 34.90 -1.20 36.10 1520 ---- ---- ---- ---- 36.50 -1.30 37.80 1525 ---- ---- ---- ---- 37.40 -1.20 38.60 1530 ---- ---- ---- ---- 38.20 -1.30 39.50 1540 ---- ---- ---- ---- 40.00 -1.30 41.30 1545 ---- ---- ---- ---- 40.90 -1.40 42.30 1550 ---- ---- ---- ---- 41.90 -1.30 43.20 1555 ---- ---- ---- ---- 42.80 -1.40 44.20 1560 ---- ---- ---- ---- 43.80 -1.40 45.20 1565 ---- ---- ---- ---- 44.80 -1.40 46.20 1570 ---- ---- ---- ---- 45.80 -1.40 47.20 1575 ---- ---- ---- ---- 46.90 -1.40 48.30 1580 ---- ---- ---- ---- 47.90 -1.50 49.40 1585 ---- ---- ---- ---- 49.00 -1.50 50.50 1590 ---- ---- ---- ---- 50.10 -1.50 51.60 1595 ---- ---- ---- ---- 51.20 -1.50 52.70 1600 ---- ---- ---- ---- 52.30 -1.60 53.90 1605 ---- ---- ---- ---- 53.50 -1.50 55.00 1610 ---- ---- ---- ---- 54.70 -1.50 56.20 1615 ---- ---- ---- ---- 55.90 -1.60 57.50 1620 ---- ---- ---- ---- 57.10 -1.60 58.70 1625 ---- ---- ---- ---- 58.40 -1.60 60.00 1630 ---- ---- ---- ---- 59.70 -1.60 61.30 1635 ---- ---- ---- ---- 61.00 -1.60 62.60 1640 ---- ---- ---- ---- 62.30 -1.70 64.00 1645 ---- ---- ---- ---- 63.70 -1.60 65.30 1650 ---- ---- ---- ---- 65.10 -1.70 66.80 1655 ---- ---- ---- ---- 66.50 -1.70 68.20 1660 ---- ---- ---- ---- 67.90 -1.70 69.60 1665 ---- ---- ---- ---- 69.40 -1.70 71.10 1670 ---- ---- ---- ---- 70.90 -1.70 72.60 1675 ---- ---- ---- ---- 72.40 -1.80 74.20 1680 ---- ---- ---- ---- 74.00 -1.80 75.80 1685 ---- ---- ---- ---- 75.50 -1.90 77.40 1690 ---- ---- ---- ---- 77.20 -1.80 79.00 1695 ---- ---- ---- ---- 78.80 -1.90 80.70 1700 ---- ---- ---- ---- 80.50 -1.90 82.40 1705 ---- ---- ---- ---- 82.20 -1.90 84.10 1710 ---- ---- ---- ---- 83.90 -1.90 85.80 1715 ---- ---- ---- ---- 85.70 -1.90 87.60 1720 ---- ---- ---- ---- 87.50 -2.00 89.50 1725 ---- ---- ---- ---- 89.40 -1.90 91.30 1730 ---- ---- ---- ---- 91.30 -1.90 93.20 1735 ---- ---- ---- ---- 93.20 -1.90 95.10 1740 ---- ---- ---- ---- 95.10 -2.00 97.10 1745 ---- ---- ---- ---- 97.10 -2.00 99.10 1750 ---- ---- ---- ---- 99.10 -2.00 101.10 1755 ---- ---- ---- ---- 101.20 -2.00 103.20 1760 ---- ---- ---- ---- 103.30 -2.00 105.30 1765 ---- ---- ---- ---- 105.40 -2.10 107.50 1770 ---- ---- ---- ---- 107.60 -2.00 109.60 1775 ---- ---- ---- ---- 109.80 -2.10 111.90 1780 ---- ---- ---- ---- 112.00 -2.10 114.10 1785 ---- ---- ---- ---- 114.30 -2.10 116.40 1790 ---- ---- ---- ---- 116.60 -2.10 118.70 1795 ---- ---- ---- ---- 119.00 -2.10 121.10 1800 ---- ---- ---- ---- 121.40 -2.10 123.50 1805 ---- ---- ---- ---- 123.80 -2.20 126.00 1810 ---- ---- ---- ---- 126.30 -2.10 128.40 1815 ---- ---- ---- ---- 128.80 -2.20 131.00 1820 ---- ---- ---- ---- 131.30 -2.20 133.50 1825 ---- ---- ---- ---- 133.90 -2.20 136.10 1830 ---- ---- ---- ---- 136.50 -2.20 138.70 1835 ---- ---- ---- ---- 139.20 -2.20 141.40 1840 ---- ---- ---- ---- 141.90 -2.20 144.10 1845 ---- ---- ---- ---- 144.60 -2.20 146.80 1850 ---- ---- ---- ---- 147.40 -2.20 149.60 1855 ---- ---- ---- ---- 150.20 -2.20 152.40 1860 ---- ---- ---- ---- 153.00 -2.20 155.20 1865 ---- ---- ---- ---- 155.80 -2.30 158.10 1870 ---- ---- ---- ---- 158.70 -2.30 161.00 1875 ---- ---- ---- ---- 161.60 -2.30 163.90 1880 ---- ---- ---- ---- 164.60 -2.30 166.90 1885 ---- ---- ---- ---- 167.50 -2.30 169.80 1890 ---- ---- ---- ---- 170.50 -2.30 172.80 1895 ---- ---- ---- ---- 173.60 -2.30 175.90 1900 ---- ---- ---- ---- 176.60 -2.30 178.90 1905 ---- ---- ---- ---- 179.70 -2.30 182.00 1910 ---- ---- ---- ---- 182.80 -2.40 185.20 1915 ---- ---- ---- ---- 186.00 -2.30 188.30 1920 ---- ---- ---- ---- 189.10 -2.40 191.50 1925 ---- ---- ---- ---- 192.30 -2.30 194.60 1930 ---- ---- ---- ---- 195.50 -2.40 197.90 1935 ---- ---- ---- ---- 198.80 -2.30 201.10 1940 ---- ---- ---- ---- 202.00 -2.40 204.40 1945 ---- ---- ---- ---- 205.30 -2.30 207.60 1950 ---- ---- ---- ---- 208.60 -2.30 210.90 1955 ---- ---- ---- ---- 211.90 -2.40 214.30 1960 ---- ---- ---- ---- 215.30 -2.30 217.60 1965 ---- ---- ---- ---- 218.60 -2.40 221.00 1970 ---- ---- ---- ---- 222.00 -2.40 224.40 1975 ---- ---- ---- ---- 225.40 -2.40 227.80 1980 ---- ---- ---- ---- 228.90 -2.30 231.20 1985 ---- ---- ---- ---- 232.30 -2.40 234.70 1990 ---- ---- ---- ---- 235.80 -2.40 238.20 1995 ---- ---- ---- ---- 239.30 -2.40 241.70 2000 ---- ---- ---- ---- 242.80 -2.40 245.20 2005 ---- ---- ---- ---- 246.30 -2.40 248.70 2010 ---- ---- ---- ---- 249.90 -2.40 252.30 2015 ---- ---- ---- ---- 253.40 -2.40 255.80 2020 ---- ---- ---- ---- 257.00 -2.40 259.40 2025 ---- ---- ---- ---- 260.60 -2.40 263.00 2030 ---- ---- ---- ---- 264.30 -2.30 266.60 2035 ---- ---- ---- ---- 267.90 -2.40 270.30 2040 ---- ---- ---- ---- 271.50 -2.40 273.90 2045 ---- ---- ---- ---- 275.20 -2.40 277.60 2050 ---- ---- ---- ---- 278.90 -2.40 281.30 2055 ---- ---- ---- ---- 282.60 -2.40 285.00 2060 ---- ---- ---- ---- 286.30 -2.40 288.70 2065 ---- ---- ---- ---- 290.10 -2.30 292.40 2070 ---- ---- ---- ---- 293.80 -2.40 296.20 2075 ---- ---- ---- ---- 297.60 -2.30 299.90 2080 ---- ---- ---- ---- 301.40 -2.30 303.70 2085 ---- ---- ---- ---- 305.20 -2.30 307.50 2090 ---- ---- ---- ---- 309.00 -2.30 311.30 2095 ---- ---- ---- ---- 312.80 -2.40 315.20 2100 ---- ---- ---- ---- 316.60 -2.40 319.00 2105 ---- ---- ---- ---- 320.50 -2.30 322.80 2110 ---- ---- ---- ---- 324.30 -2.40 326.70 2120 ---- ---- ---- ---- 332.10 -2.40 334.50 2125 ---- ---- ---- ---- 336.00 -2.40 338.40 2130 ---- ---- ---- ---- 340.00 -2.30 342.30 2140 ---- ---- ---- ---- 347.80 -2.40 350.20 2150 ---- ---- ---- ---- 355.80 -2.30 358.10 2160 ---- ---- ---- ---- 363.80 -2.30 366.10 2170 ---- ---- ---- ---- 371.80 -2.30 374.10 2175 ---- ---- ---- ---- 375.80 -2.40 378.20 2180 ---- ---- ---- ---- 379.90 -2.30 382.20 2190 ---- ---- ---- ---- 388.00 -2.30 390.30 2200 ---- ---- ---- ---- 396.20 -2.30 398.50 2225 ---- ---- ---- ---- 416.80 -2.30 419.10 2250 ---- ---- ---- ---- 437.70 -2.20 439.90 2275 ---- ---- ---- ---- 458.80 -2.20 461.00 2300 ---- ---- ---- ---- 480.10 -2.30 482.40 2325 ---- ---- ---- ---- 501.70 -2.20 503.90 2350 ---- ---- ---- ---- 523.50 -2.20 525.70 2375 ---- ---- ---- ---- 545.40 -2.20 547.60 2400 ---- ---- ---- ---- 567.60 -2.10 569.70 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 3.60 -.20 3.80 1025 ---- ---- ---- ---- 4.10 -.20 4.30 1050 ---- ---- ---- ---- 4.70 -.20 4.90 1075 ---- ---- ---- ---- 5.30 -.30 5.60 1090 ---- ---- ---- ---- 5.70 -.30 6.00 1100 ---- ---- ---- ---- 6.00 -.30 6.30 1110 ---- ---- ---- ---- 6.30 -.30 6.60 1120 ---- ---- ---- ---- 6.60 -.40 7.00 1125 ---- ---- ---- ---- 6.80 -.30 7.10 1130 ---- ---- ---- ---- 6.90 -.40 7.30 1140 ---- ---- ---- ---- 7.30 -.30 7.60 1150 ---- ---- ---- ---- 7.60 -.40 8.00 1160 ---- ---- ---- ---- 8.00 -.40 8.40 1170 ---- ---- ---- ---- 8.30 -.50 8.80 1175 ---- ---- ---- ---- 8.50 -.50 9.00 1180 ---- ---- ---- ---- 8.70 -.50 9.20 1190 ---- ---- ---- ---- 9.10 -.50 9.60 1195 ---- ---- ---- ---- 9.40 -.40 9.80 1200 ---- ---- ---- ---- 9.60 -.40 10.00 1205 ---- ---- ---- ---- 9.80 -.50 10.30 1210 ---- ---- ---- ---- 10.00 -.50 10.50 1215 ---- ---- ---- ---- 10.20 -.50 10.70 1220 ---- ---- ---- ---- 10.50 -.50 11.00 1225 ---- ---- ---- ---- 10.70 -.50 11.20 1230 ---- ---- ---- ---- 10.90 -.50 11.40 1235 ---- ---- ---- ---- 11.20 -.50 11.70 1240 ---- ---- ---- ---- 11.40 -.60 12.00 1245 ---- ---- ---- ---- 11.70 -.50 12.20 1250 ---- ---- ---- ---- 11.90 -.60 12.50 1255 ---- ---- ---- ---- 12.20 -.50 12.70 1260 ---- ---- ---- ---- 12.40 -.60 13.00 1265 ---- ---- ---- ---- 12.70 -.60 13.30 1270 ---- ---- ---- ---- 13.00 -.60 13.60 1275 ---- ---- ---- ---- 13.20 -.70 13.90 1280 ---- ---- ---- ---- 13.50 -.70 14.20 1285 ---- ---- ---- ---- 13.80 -.70 14.50 1290 ---- ---- ---- ---- 14.10 -.70 14.80 1295 ---- ---- ---- ---- 14.40 -.70 15.10 1300 ---- ---- ---- ---- 14.70 -.70 15.40 1305 ---- ---- ---- ---- 15.00 -.70 15.70 1310 ---- ---- ---- ---- 15.30 -.70 16.00 1315 ---- ---- ---- ---- 15.60 -.70 16.30 1320 ---- ---- ---- ---- 16.00 -.70 16.70 1325 ---- ---- ---- ---- 16.30 -.70 17.00 1330 ---- ---- ---- ---- 16.60 -.80 17.40 1335 ---- ---- ---- ---- 17.00 -.70 17.70 1340 ---- ---- ---- ---- 17.30 -.80 18.10 1345 ---- ---- ---- ---- 17.70 -.70 18.40 1350 ---- ---- ---- ---- 18.00 -.80 18.80 1355 ---- ---- ---- ---- 18.40 -.80 19.20 1360 ---- ---- ---- ---- 18.80 -.80 19.60 1365 ---- ---- ---- ---- 19.20 -.80 20.00 1370 ---- ---- ---- ---- 19.50 -.90 20.40 1375 ---- ---- ---- ---- 19.90 -.90 20.80 1380 ---- ---- ---- ---- 20.40 -.80 21.20 1385 ---- ---- ---- ---- 20.80 -.80 21.60 1390 ---- ---- ---- ---- 21.20 -.90 22.10 1395 ---- ---- ---- ---- 21.60 -.90 22.50 1400 ---- ---- ---- ---- 22.10 -.90 23.00 1405 ---- ---- ---- ---- 22.50 -1.00 23.50 1410 ---- ---- ---- ---- 23.00 -1.00 24.00 1415 ---- ---- ---- ---- 23.50 -1.00 24.50 1420 ---- ---- ---- ---- 24.00 -1.00 25.00 1425 ---- ---- ---- ---- 24.50 -1.00 25.50 1430 ---- ---- ---- ---- 25.00 -1.00 26.00 1435 ---- ---- ---- ---- 25.60 -1.00 26.60 1440 ---- ---- ---- ---- 26.10 -1.10 27.20 1445 ---- ---- ---- ---- 26.70 -1.00 27.70 1450 ---- ---- ---- ---- 27.30 -1.10 28.40 1455 ---- ---- ---- ---- 27.90 -1.10 29.00 1460 ---- ---- ---- ---- 28.50 -1.10 29.60 1465 ---- ---- ---- ---- 29.20 -1.10 30.30 1470 ---- ---- ---- ---- 29.80 -1.10 30.90 1475 ---- ---- ---- ---- 30.50 -1.10 31.60 1480 ---- ---- ---- ---- 31.20 -1.10 32.30 1485 ---- ---- ---- ---- 31.90 -1.10 33.00 1490 ---- ---- ---- ---- 32.60 -1.20 33.80 1495 ---- ---- ---- ---- 33.30 -1.20 34.50 1500 ---- ---- ---- ---- 34.10 -1.20 35.30 1505 ---- ---- ---- ---- 34.90 -1.20 36.10 1510 ---- ---- ---- ---- 35.70 -1.20 36.90 1515 ---- ---- ---- ---- 36.50 -1.30 37.80 1520 ---- ---- ---- ---- 37.30 -1.30 38.60 1525 ---- ---- ---- ---- 38.20 -1.30 39.50 1530 ---- ---- ---- ---- 39.10 -1.30 40.40 1535 ---- ---- ---- ---- 40.00 -1.30 41.30 1540 ---- ---- ---- ---- 40.90 -1.40 42.30 1545 ---- ---- ---- ---- 41.80 -1.40 43.20 1550 ---- ---- ---- ---- 42.80 -1.40 44.20 1555 ---- ---- ---- ---- 43.80 -1.40 45.20 1560 ---- ---- ---- ---- 44.80 -1.40 46.20 1565 ---- ---- ---- ---- 45.80 -1.50 47.30 1570 ---- ---- ---- ---- 46.90 -1.40 48.30 1575 ---- ---- ---- ---- 47.90 -1.50 49.40 1580 ---- ---- ---- ---- 49.00 -1.50 50.50 1585 ---- ---- ---- ---- 50.10 -1.50 51.60 1590 ---- ---- ---- ---- 51.30 -1.50 52.80 1595 ---- ---- ---- ---- 52.40 -1.60 54.00 1600 ---- ---- ---- ---- 53.60 -1.60 55.20 1605 ---- ---- ---- ---- 54.80 -1.60 56.40 1610 ---- ---- ---- ---- 56.00 -1.60 57.60 1615 ---- ---- ---- ---- 57.30 -1.60 58.90 1620 ---- ---- ---- ---- 58.60 -1.60 60.20 1625 ---- ---- ---- ---- 59.90 -1.60 61.50 1630 ---- ---- ---- ---- 61.20 -1.70 62.90 1635 ---- ---- ---- ---- 62.50 -1.70 64.20 1640 ---- ---- ---- ---- 63.90 -1.70 65.60 1645 ---- ---- ---- ---- 65.30 -1.70 67.00 1650 ---- ---- ---- ---- 66.70 -1.70 68.40 1655 ---- ---- ---- ---- 68.10 -1.80 69.90 1660 ---- ---- ---- ---- 69.60 -1.80 71.40 1665 ---- ---- ---- ---- 71.10 -1.80 72.90 1670 ---- ---- ---- ---- 72.60 -1.80 74.40 1675 ---- ---- ---- ---- 74.20 -1.80 76.00 1680 ---- ---- ---- ---- 75.80 -1.80 77.60 1685 ---- ---- ---- ---- 77.40 -1.80 79.20 1690 ---- ---- ---- ---- 79.00 -1.90 80.90 1695 ---- ---- ---- ---- 80.70 -1.90 82.60 1700 ---- ---- ---- ---- 82.40 -1.90 84.30 1705 ---- ---- ---- ---- 84.10 -1.90 86.00 1710 ---- ---- ---- ---- 85.90 -1.90 87.80 1715 ---- ---- ---- ---- 87.70 -1.90 89.60 1720 ---- ---- ---- ---- 89.50 -2.00 91.50 1725 ---- ---- ---- ---- 91.40 -1.90 93.30 1730 ---- ---- ---- ---- 93.30 -2.00 95.30 1735 ---- ---- ---- ---- 95.20 -2.00 97.20 1740 ---- ---- ---- ---- 97.20 -2.00 99.20 1745 ---- ---- ---- ---- 99.20 -2.00 101.20 1750 ---- ---- ---- ---- 101.20 -2.10 103.30 1755 ---- ---- ---- ---- 103.30 -2.10 105.40 1760 ---- ---- ---- ---- 105.40 -2.10 107.50 1765 ---- ---- ---- ---- 107.60 -2.10 109.70 1770 ---- ---- ---- ---- 109.80 -2.10 111.90 1775 ---- ---- ---- ---- 112.00 -2.10 114.10 1780 ---- ---- ---- ---- 114.30 -2.10 116.40 1785 ---- ---- ---- ---- 116.60 -2.10 118.70 1790 ---- ---- ---- ---- 119.00 -2.10 121.10 1795 ---- ---- ---- ---- 121.40 -2.10 123.50 1800 ---- ---- ---- ---- 123.80 -2.20 126.00 1805 ---- ---- ---- ---- 126.30 -2.20 128.50 1810 ---- ---- ---- ---- 128.80 -2.20 131.00 1815 ---- ---- ---- ---- 131.40 -2.20 133.60 1820 ---- ---- ---- ---- 134.00 -2.20 136.20 1825 ---- ---- ---- ---- 136.60 -2.30 138.90 1830 ---- ---- ---- ---- 139.30 -2.20 141.50 1835 ---- ---- ---- ---- 142.00 -2.30 144.30 1840 ---- ---- ---- ---- 144.80 -2.20 147.00 1845 ---- ---- ---- ---- 147.50 -2.30 149.80 1850 ---- ---- ---- ---- 150.30 -2.30 152.60 1855 ---- ---- ---- ---- 153.20 -2.30 155.50 1860 ---- ---- ---- ---- 156.10 -2.30 158.40 1865 ---- ---- ---- ---- 159.00 -2.30 161.30 1870 ---- ---- ---- ---- 161.90 -2.30 164.20 1875 ---- ---- ---- ---- 164.90 -2.30 167.20 1880 ---- ---- ---- ---- 167.90 -2.30 170.20 1885 ---- ---- ---- ---- 170.90 -2.40 173.30 1890 ---- ---- ---- ---- 174.00 -2.30 176.30 1895 ---- ---- ---- ---- 177.00 -2.40 179.40 1900 ---- ---- ---- ---- 180.10 -2.40 182.50 1905 ---- ---- ---- ---- 183.30 -2.30 185.60 1910 ---- ---- ---- ---- 186.40 -2.40 188.80 1915 ---- ---- ---- ---- 189.60 -2.40 192.00 1920 ---- ---- ---- ---- 192.80 -2.30 195.10 1925 ---- ---- ---- ---- 196.00 -2.40 198.40 1930 ---- ---- ---- ---- 199.20 -2.40 201.60 1935 ---- ---- ---- ---- 202.50 -2.40 204.90 1940 ---- ---- ---- ---- 205.70 -2.40 208.10 1945 ---- ---- ---- ---- 209.00 -2.40 211.40 1950 ---- ---- ---- ---- 212.40 -2.40 214.80 1955 ---- ---- ---- ---- 215.70 -2.40 218.10 1960 ---- ---- ---- ---- 219.00 -2.50 221.50 1965 ---- ---- ---- ---- 222.40 -2.40 224.80 1970 ---- ---- ---- ---- 225.80 -2.40 228.20 1975 ---- ---- ---- ---- 229.20 -2.40 231.60 1980 ---- ---- ---- ---- 232.70 -2.40 235.10 1985 ---- ---- ---- ---- 236.10 -2.40 238.50 1990 ---- ---- ---- ---- 239.60 -2.40 242.00 1995 ---- ---- ---- ---- 243.10 -2.40 245.50 2000 ---- ---- ---- ---- 246.60 -2.40 249.00 2005 ---- ---- ---- ---- 250.10 -2.40 252.50 2010 ---- ---- ---- ---- 253.60 -2.50 256.10 2015 ---- ---- ---- ---- 257.20 -2.40 259.60 2020 ---- ---- ---- ---- 260.80 -2.40 263.20 2025 ---- ---- ---- ---- 264.40 -2.40 266.80 2030 ---- ---- ---- ---- 268.00 -2.40 270.40 2035 ---- ---- ---- ---- 271.60 -2.40 274.00 2040 ---- ---- ---- ---- 275.30 -2.40 277.70 2045 ---- ---- ---- ---- 278.90 -2.40 281.30 2050 ---- ---- ---- ---- 282.60 -2.40 285.00 2055 ---- ---- ---- ---- 286.30 -2.40 288.70 2060 ---- ---- ---- ---- 290.00 -2.40 292.40 2065 ---- ---- ---- ---- 293.70 -2.40 296.10 2070 ---- ---- ---- ---- 297.40 -2.50 299.90 2075 ---- ---- ---- ---- 301.20 -2.40 303.60 2080 ---- ---- ---- ---- 305.00 -2.40 307.40 2085 ---- ---- ---- ---- 308.70 -2.50 311.20 2090 ---- ---- ---- ---- 312.50 -2.50 315.00 2095 ---- ---- ---- ---- 316.40 -2.40 318.80 2100 ---- ---- ---- ---- 320.20 -2.40 322.60 2105 ---- ---- ---- ---- 324.00 -2.40 326.40 2110 ---- ---- ---- ---- 327.90 -2.40 330.30 2115 ---- ---- ---- ---- 331.70 -2.40 334.10 2120 ---- ---- ---- ---- 335.60 -2.40 338.00 2125 ---- ---- ---- ---- 339.50 -2.40 341.90 2130 ---- ---- ---- ---- 343.40 -2.40 345.80 2135 ---- ---- ---- ---- 347.30 -2.40 349.70 2140 ---- ---- ---- ---- 351.30 -2.40 353.70 2145 ---- ---- ---- ---- 355.20 -2.40 357.60 2150 ---- ---- ---- ---- 359.20 -2.40 361.60 2155 ---- ---- ---- ---- 363.10 -2.40 365.50 2160 ---- ---- ---- ---- 367.10 -2.40 369.50 2165 ---- ---- ---- ---- 371.10 -2.40 373.50 2170 ---- ---- ---- ---- 375.10 -2.40 377.50 2175 ---- ---- ---- ---- 379.10 -2.40 381.50 2180 ---- ---- ---- ---- 383.20 -2.40 385.60 2185 ---- ---- ---- ---- 387.20 -2.40 389.60 2190 ---- ---- ---- ---- 391.30 -2.30 393.60 2195 ---- ---- ---- ---- 395.30 -2.40 397.70 2200 ---- ---- ---- ---- 399.40 -2.40 401.80 2205 ---- ---- ---- ---- 403.50 -2.40 405.90 2210 ---- ---- ---- ---- 407.60 -2.30 409.90 2215 ---- ---- ---- ---- 411.70 -2.40 414.10 2220 ---- ---- ---- ---- 415.80 -2.40 418.20 2225 ---- ---- ---- ---- 419.90 -2.40 422.30 2230 ---- ---- ---- ---- 424.10 -2.30 426.40 2235 ---- ---- ---- ---- 428.20 -2.40 430.60 2240 ---- ---- ---- ---- 432.40 -2.30 434.70 2245 ---- ---- ---- ---- 436.60 -2.30 438.90 2250 ---- ---- ---- ---- 440.70 -2.40 443.10 2255 ---- ---- ---- ---- 444.90 -2.30 447.20 2260 ---- ---- ---- ---- 449.10 -2.30 451.40 2265 ---- ---- ---- ---- 453.30 -2.30 455.60 2270 ---- ---- ---- ---- 457.60 -2.30 459.90 2275 ---- ---- ---- ---- 461.80 -2.30 464.10 2280 ---- ---- ---- ---- 466.00 -2.30 468.30 2285 ---- ---- ---- ---- 470.30 -2.30 472.60 2290 ---- ---- ---- ---- 474.50 -2.30 476.80 2295 ---- ---- ---- ---- 478.80 -2.30 481.10 2300 ---- ---- ---- ---- 483.00 -2.30 485.30 2305 ---- ---- ---- ---- 487.30 -2.30 489.60 2310 ---- ---- ---- ---- 491.60 -2.30 493.90 2315 ---- ---- ---- ---- 495.90 -2.30 498.20 2320 ---- ---- ---- ---- 500.20 -2.30 502.50 2325 ---- ---- ---- ---- 504.50 -2.30 506.80 2330 ---- ---- ---- ---- 508.80 -2.30 511.10 2335 ---- ---- ---- ---- 513.20 -2.20 515.40 2340 ---- ---- ---- ---- 517.50 -2.20 519.70 2345 ---- ---- ---- ---- 521.80 -2.30 524.10 2350 ---- ---- ---- ---- 526.20 -2.20 528.40 2355 ---- ---- ---- ---- 530.60 -2.20 532.80 2360 ---- ---- ---- ---- 534.90 -2.20 537.10 2370 ---- ---- ---- ---- 543.70 -2.20 545.90 2375 ---- ---- ---- ---- 548.10 -2.20 550.30 2380 ---- ---- ---- ---- 552.50 -2.20 554.70 2390 ---- ---- ---- ---- 561.30 -2.20 563.50 2400 ---- ---- ---- ---- 570.10 -2.20 572.30 2410 ---- ---- ---- ---- 579.00 -2.20 581.20 2420 ---- ---- ---- ---- 587.90 -2.10 590.00 2425 ---- ---- ---- ---- 592.30 -2.20 594.50 2430 ---- ---- ---- ---- 596.80 -2.10 598.90 2440 ---- ---- ---- ---- 605.70 -2.20 607.90 2450 ---- ---- ---- ---- 614.70 -2.10 616.80 2460 ---- ---- ---- ---- 623.70 -2.10 625.80 2475 ---- ---- ---- ---- 637.20 -2.10 639.30 2500 ---- ---- ---- ---- 659.90 -2.10 662.00 2525 ---- ---- ---- ---- 682.70 -2.00 684.70 2550 ---- ---- ---- ---- 705.60 -2.00 707.60 2575 ---- ---- ---- ---- 728.70 -2.00 730.70 2600 ---- ---- ---- ---- 751.80 -2.00 753.80 2625 ---- ---- ---- ---- 775.10 -1.90 777.00 2650 ---- ---- ---- ---- 798.50 -1.90 800.40 900 ---- ---- ---- ---- 2.00 -.10 2.10 925 ---- ---- ---- ---- 2.30 -.20 2.50 950 ---- ---- ---- ---- 2.70 -.20 2.90 975 ---- ---- ---- ---- 3.10 -.20 3.30 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 12.50 -.60 13.10 1300 ---- ---- ---- ---- 14.30 -.70 15.00 1325 ---- ---- ---- ---- 16.40 -.70 17.10 1350 ---- ---- ---- ---- 18.60 -.80 19.40 1375 ---- ---- ---- ---- 21.10 -.90 22.00 1400 ---- ---- ---- ---- 23.80 -1.00 24.80 1425 ---- ---- ---- ---- 26.90 -1.00 27.90 1450 ---- ---- ---- ---- 30.20 -1.10 31.30 1470 ---- ---- ---- ---- 33.00 -1.20 34.20 1475 ---- ---- ---- ---- 33.80 -1.20 35.00 1480 ---- ---- ---- ---- 34.50 -1.30 35.80 1490 ---- ---- ---- ---- 36.10 -1.20 37.30 1500 ---- ---- ---- ---- 37.70 -1.30 39.00 1510 ---- ---- ---- ---- 39.40 -1.30 40.70 1520 ---- ---- ---- ---- 41.10 -1.40 42.50 1525 ---- ---- ---- ---- 42.00 -1.40 43.40 1530 ---- ---- ---- ---- 42.90 -1.40 44.30 1540 ---- ---- ---- ---- 44.70 -1.50 46.20 1550 ---- ---- ---- ---- 46.60 -1.50 48.10 1560 ---- ---- ---- ---- 48.60 -1.50 50.10 1565 ---- ---- ---- ---- 49.60 -1.50 51.10 1570 ---- ---- ---- ---- 50.70 -1.50 52.20 1575 ---- ---- ---- ---- 51.70 -1.50 53.20 1580 ---- ---- ---- ---- 52.80 -1.50 54.30 1585 ---- ---- ---- ---- 53.80 -1.60 55.40 1590 ---- ---- ---- ---- 54.90 -1.60 56.50 1595 ---- ---- ---- ---- 56.10 -1.60 57.70 1600 ---- ---- ---- ---- 57.20 -1.60 58.80 1605 ---- ---- ---- ---- 58.40 -1.60 60.00 1610 ---- ---- ---- ---- 59.50 -1.70 61.20 1615 ---- ---- ---- ---- 60.80 -1.60 62.40 1620 ---- ---- ---- ---- 62.00 -1.70 63.70 1625 ---- ---- ---- ---- 63.20 -1.70 64.90 1630 ---- ---- ---- ---- 64.50 -1.70 66.20 1635 ---- ---- ---- ---- 65.80 -1.70 67.50 1640 ---- ---- ---- ---- 67.10 -1.80 68.90 1645 ---- ---- ---- ---- 68.50 -1.70 70.20 1650 ---- ---- ---- ---- 69.80 -1.80 71.60 1655 ---- ---- ---- ---- 71.20 -1.80 73.00 1660 ---- ---- ---- ---- 72.70 -1.80 74.50 1665 ---- ---- ---- ---- 74.10 -1.80 75.90 1670 ---- ---- ---- ---- 75.60 -1.80 77.40 1675 ---- ---- ---- ---- 77.10 -1.90 79.00 1680 ---- ---- ---- ---- 78.60 -1.90 80.50 1685 ---- ---- ---- ---- 80.20 -1.90 82.10 1690 ---- ---- ---- ---- 81.80 -1.90 83.70 1695 ---- ---- ---- ---- 83.40 -2.00 85.40 1700 ---- ---- ---- ---- 85.10 -1.90 87.00 1705 ---- ---- ---- ---- 86.80 -2.00 88.80 1710 ---- ---- ---- ---- 88.50 -2.00 90.50 1715 ---- ---- ---- ---- 90.30 -2.00 92.30 1720 ---- ---- ---- ---- 92.10 -2.00 94.10 1725 ---- ---- ---- ---- 93.90 -2.00 95.90 1730 ---- ---- ---- ---- 95.80 -2.00 97.80 1735 ---- ---- ---- ---- 97.70 -2.00 99.70 1740 ---- ---- ---- ---- 99.60 -2.10 101.70 1745 ---- ---- ---- ---- 101.60 -2.00 103.60 1750 ---- ---- ---- ---- 103.60 -2.10 105.70 1755 ---- ---- ---- ---- 105.60 -2.10 107.70 1760 ---- ---- ---- ---- 107.70 -2.10 109.80 1765 ---- ---- ---- ---- 109.80 -2.20 112.00 1770 ---- ---- ---- ---- 112.00 -2.10 114.10 1775 ---- ---- ---- ---- 114.20 -2.10 116.30 1780 ---- ---- ---- ---- 116.40 -2.20 118.60 1785 ---- ---- ---- ---- 118.70 -2.20 120.90 1790 ---- ---- ---- ---- 121.00 -2.20 123.20 1795 ---- ---- ---- ---- 123.40 -2.20 125.60 1800 ---- ---- ---- ---- 125.80 -2.20 128.00 1805 ---- ---- ---- ---- 128.30 -2.20 130.50 1810 ---- ---- ---- ---- 130.80 -2.20 133.00 1815 ---- ---- ---- ---- 133.30 -2.20 135.50 1820 ---- ---- ---- ---- 135.90 -2.20 138.10 1825 ---- ---- ---- ---- 138.50 -2.20 140.70 1830 ---- ---- ---- ---- 141.10 -2.30 143.40 1835 ---- ---- ---- ---- 143.80 -2.30 146.10 1840 ---- ---- ---- ---- 146.50 -2.30 148.80 1845 ---- ---- ---- ---- 149.20 -2.30 151.50 1850 ---- ---- ---- ---- 152.00 -2.30 154.30 1855 ---- ---- ---- ---- 154.80 -2.30 157.10 1860 ---- ---- ---- ---- 157.70 -2.30 160.00 1865 ---- ---- ---- ---- 160.50 -2.40 162.90 1870 ---- ---- ---- ---- 163.40 -2.40 165.80 1875 ---- ---- ---- ---- 166.30 -2.40 168.70 1880 ---- ---- ---- ---- 169.30 -2.30 171.60 1885 ---- ---- ---- ---- 172.20 -2.40 174.60 1890 ---- ---- ---- ---- 175.20 -2.40 177.60 1895 ---- ---- ---- ---- 178.20 -2.40 180.60 1900 ---- ---- ---- ---- 181.20 -2.40 183.60 1905 ---- ---- ---- ---- 184.30 -2.40 186.70 1910 ---- ---- ---- ---- 187.30 -2.40 189.70 1915 ---- ---- ---- ---- 190.40 -2.40 192.80 1920 ---- ---- ---- ---- 193.50 -2.40 195.90 1925 ---- ---- ---- ---- 196.60 -2.50 199.10 1930 ---- ---- ---- ---- 199.80 -2.40 202.20 1935 ---- ---- ---- ---- 203.00 -2.40 205.40 1940 ---- ---- ---- ---- 206.10 -2.50 208.60 1945 ---- ---- ---- ---- 209.30 -2.50 211.80 1950 ---- ---- ---- ---- 212.60 -2.40 215.00 1955 ---- ---- ---- ---- 215.80 -2.40 218.20 1960 ---- ---- ---- ---- 219.10 -2.40 221.50 1965 ---- ---- ---- ---- 222.30 -2.50 224.80 1970 ---- ---- ---- ---- 225.60 -2.50 228.10 1975 ---- ---- ---- ---- 228.90 -2.50 231.40 1980 ---- ---- ---- ---- 232.30 -2.40 234.70 1985 ---- ---- ---- ---- 235.60 -2.50 238.10 1990 ---- ---- ---- ---- 239.00 -2.40 241.40 1995 ---- ---- ---- ---- 242.40 -2.40 244.80 2000 ---- ---- ---- ---- 245.80 -2.40 248.20 2005 ---- ---- ---- ---- 249.20 -2.40 251.60 2010 ---- ---- ---- ---- 252.60 -2.50 255.10 2015 ---- ---- ---- ---- 256.10 -2.40 258.50 2020 ---- ---- ---- ---- 259.50 -2.50 262.00 2025 ---- ---- ---- ---- 263.00 -2.50 265.50 2030 ---- ---- ---- ---- 266.50 -2.50 269.00 2035 ---- ---- ---- ---- 270.10 -2.40 272.50 2040 ---- ---- ---- ---- 273.60 -2.50 276.10 2045 ---- ---- ---- ---- 277.20 -2.40 279.60 2050 ---- ---- ---- ---- 280.70 -2.50 283.20 2055 ---- ---- ---- ---- 284.30 -2.50 286.80 2060 ---- ---- ---- ---- 287.90 -2.50 290.40 2065 ---- ---- ---- ---- 291.50 -2.50 294.00 2070 ---- ---- ---- ---- 295.20 -2.40 297.60 2075 ---- ---- ---- ---- 298.80 -2.50 301.30 2080 ---- ---- ---- ---- 302.50 -2.50 305.00 2085 ---- ---- ---- ---- 306.20 -2.40 308.60 2090 ---- ---- ---- ---- 309.90 -2.40 312.30 2095 ---- ---- ---- ---- 313.60 -2.40 316.00 2100 ---- ---- ---- ---- 317.30 -2.50 319.80 2105 ---- ---- ---- ---- 321.00 -2.50 323.50 2110 ---- ---- ---- ---- 324.80 -2.50 327.30 2115 ---- ---- ---- ---- 328.60 -2.40 331.00 2120 ---- ---- ---- ---- 332.30 -2.50 334.80 2125 ---- ---- ---- ---- 336.10 -2.50 338.60 2130 ---- ---- ---- ---- 339.90 -2.50 342.40 2140 ---- ---- ---- ---- 347.60 -2.50 350.10 2150 ---- ---- ---- ---- 355.30 -2.50 357.80 2160 ---- ---- ---- ---- 363.10 -2.40 365.50 2170 ---- ---- ---- ---- 370.90 -2.40 373.30 2175 ---- ---- ---- ---- 374.80 -2.50 377.30 2180 ---- ---- ---- ---- 378.80 -2.40 381.20 2190 ---- ---- ---- ---- 386.70 -2.40 389.10 2200 ---- ---- ---- ---- 394.60 -2.40 397.00 2210 ---- ---- ---- ---- 402.60 -2.40 405.00 2225 ---- ---- ---- ---- 414.70 -2.40 417.10 2250 ---- ---- ---- ---- 435.10 -2.40 437.50 2275 ---- ---- ---- ---- 455.70 -2.40 458.10 2300 ---- ---- ---- ---- 476.60 -2.30 478.90 2325 ---- ---- ---- ---- 497.70 -2.30 500.00 2350 ---- ---- ---- ---- 519.00 -2.30 521.30 2375 ---- ---- ---- ---- 540.60 -2.20 542.80 2400 ---- ---- ---- ---- 562.30 -2.20 564.50 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 8.00 -.40 8.40 1025 ---- ---- ---- ---- 8.90 -.40 9.30 1050 ---- ---- ---- ---- 9.80 -.40 10.20 1075 ---- ---- ---- ---- 10.80 -.50 11.30 1100 ---- ---- ---- ---- 11.90 -.50 12.40 1125 ---- ---- ---- ---- 13.10 -.50 13.60 1130 ---- ---- ---- ---- 13.30 -.60 13.90 1140 ---- ---- ---- ---- 13.80 -.60 14.40 1150 ---- ---- ---- ---- 14.30 -.60 14.90 1160 ---- ---- ---- ---- 14.90 -.60 15.50 1170 ---- ---- ---- ---- 15.40 -.60 16.00 1175 ---- ---- ---- ---- 15.70 -.60 16.30 1180 ---- ---- ---- ---- 15.90 -.70 16.60 1190 ---- ---- ---- ---- 16.50 -.70 17.20 1200 ---- ---- ---- ---- 17.10 -.70 17.80 1210 ---- ---- ---- ---- 17.70 -.70 18.40 1220 ---- ---- ---- ---- 18.30 -.80 19.10 1225 ---- ---- ---- ---- 18.60 -.80 19.40 1230 ---- ---- ---- ---- 19.00 -.70 19.70 1235 ---- ---- ---- ---- 19.30 -.70 20.00 1240 ---- ---- ---- ---- 19.60 -.80 20.40 1245 ---- ---- ---- ---- 19.90 -.80 20.70 1250 ---- ---- ---- ---- 20.30 -.80 21.10 1255 ---- ---- ---- ---- 20.60 -.80 21.40 1260 ---- ---- ---- ---- 21.00 -.80 21.80 1265 ---- ---- ---- ---- 21.30 -.80 22.10 1270 ---- ---- ---- ---- 21.70 -.80 22.50 1275 ---- ---- ---- ---- 22.00 -.90 22.90 1280 ---- ---- ---- ---- 22.40 -.80 23.20 1285 ---- ---- ---- ---- 22.70 -.90 23.60 1290 ---- ---- ---- ---- 23.10 -.90 24.00 1295 ---- ---- ---- ---- 23.50 -.90 24.40 1300 ---- ---- ---- ---- 23.90 -.90 24.80 1305 ---- ---- ---- ---- 24.30 -.90 25.20 1310 ---- ---- ---- ---- 24.70 -.90 25.60 1315 ---- ---- ---- ---- 25.00 -1.00 26.00 1320 ---- ---- ---- ---- 25.40 -1.00 26.40 1325 ---- ---- ---- ---- 25.90 -.90 26.80 1330 ---- ---- ---- ---- 26.30 -.90 27.20 1335 ---- ---- ---- ---- 26.70 -1.00 27.70 1340 ---- ---- ---- ---- 27.10 -1.00 28.10 1345 ---- ---- ---- ---- 27.50 -1.00 28.50 1350 ---- ---- ---- ---- 28.00 -1.00 29.00 1355 ---- ---- ---- ---- 28.40 -1.00 29.40 1360 ---- ---- ---- ---- 28.80 -1.10 29.90 1365 ---- ---- ---- ---- 29.30 -1.10 30.40 1370 ---- ---- ---- ---- 29.70 -1.10 30.80 1375 ---- ---- ---- ---- 30.20 -1.10 31.30 1380 ---- ---- ---- ---- 30.70 -1.10 31.80 1385 ---- ---- ---- ---- 31.20 -1.10 32.30 1390 ---- ---- ---- ---- 31.60 -1.20 32.80 1395 ---- ---- ---- ---- 32.10 -1.20 33.30 1400 ---- ---- ---- ---- 32.60 -1.20 33.80 1405 ---- ---- ---- ---- 33.10 -1.20 34.30 1410 ---- ---- ---- ---- 33.70 -1.10 34.80 1415 ---- ---- ---- ---- 34.20 -1.20 35.40 1420 ---- ---- ---- ---- 34.70 -1.20 35.90 1425 ---- ---- ---- ---- 35.30 -1.20 36.50 1430 ---- ---- ---- ---- 35.90 -1.20 37.10 1435 ---- ---- ---- ---- 36.40 -1.30 37.70 1440 ---- ---- ---- ---- 37.00 -1.30 38.30 1445 ---- ---- ---- ---- 37.70 -1.20 38.90 1450 ---- ---- ---- ---- 38.30 -1.30 39.60 1455 ---- ---- ---- ---- 38.90 -1.30 40.20 1460 ---- ---- ---- ---- 39.60 -1.30 40.90 1465 ---- ---- ---- ---- 40.30 -1.30 41.60 1470 ---- ---- ---- ---- 41.00 -1.30 42.30 1475 ---- ---- ---- ---- 41.70 -1.30 43.00 1480 ---- ---- ---- ---- 42.40 -1.40 43.80 1485 ---- ---- ---- ---- 43.20 -1.40 44.60 1490 ---- ---- ---- ---- 43.90 -1.40 45.30 1495 ---- ---- ---- ---- 44.70 -1.50 46.20 1500 ---- ---- ---- ---- 45.50 -1.50 47.00 1505 ---- ---- ---- ---- 46.40 -1.40 47.80 1510 ---- ---- ---- ---- 47.20 -1.50 48.70 1515 ---- ---- ---- ---- 48.10 -1.50 49.60 1520 ---- ---- ---- ---- 49.00 -1.50 50.50 1525 ---- ---- ---- ---- 49.90 -1.50 51.40 1530 ---- ---- ---- ---- 50.80 -1.50 52.30 1535 ---- ---- ---- ---- 51.80 -1.50 53.30 1540 ---- ---- ---- ---- 52.70 -1.60 54.30 1545 ---- ---- ---- ---- 53.70 -1.60 55.30 1550 ---- ---- ---- ---- 54.70 -1.60 56.30 1555 ---- ---- ---- ---- 55.70 -1.70 57.40 1560 ---- ---- ---- ---- 56.80 -1.60 58.40 1565 ---- ---- ---- ---- 57.90 -1.60 59.50 1570 ---- ---- ---- ---- 59.00 -1.60 60.60 1575 ---- ---- ---- ---- 60.10 -1.70 61.80 1580 ---- ---- ---- ---- 61.20 -1.70 62.90 1585 ---- ---- ---- ---- 62.30 -1.80 64.10 1590 ---- ---- ---- ---- 63.50 -1.80 65.30 1595 ---- ---- ---- ---- 64.70 -1.80 66.50 1600 ---- ---- ---- ---- 65.90 -1.80 67.70 1605 ---- ---- ---- ---- 67.10 -1.80 68.90 1610 ---- ---- ---- ---- 68.40 -1.80 70.20 1615 ---- ---- ---- ---- 69.70 -1.80 71.50 1620 ---- ---- ---- ---- 70.90 -1.90 72.80 1625 ---- ---- ---- ---- 72.30 -1.80 74.10 1630 ---- ---- ---- ---- 73.60 -1.90 75.50 1635 ---- ---- ---- ---- 74.90 -1.90 76.80 1640 ---- ---- ---- ---- 76.30 -1.90 78.20 1645 ---- ---- ---- ---- 77.70 -1.90 79.60 1650 ---- ---- ---- ---- 79.10 -1.90 81.00 1655 ---- ---- ---- ---- 80.50 -2.00 82.50 1660 ---- ---- ---- ---- 81.90 -2.00 83.90 1665 ---- ---- ---- ---- 83.40 -2.00 85.40 1670 ---- ---- ---- ---- 84.90 -2.00 86.90 1675 ---- ---- ---- ---- 86.40 -2.00 88.40 1680 ---- ---- ---- ---- 87.90 -2.00 89.90 1685 ---- ---- ---- ---- 89.40 -2.10 91.50 1690 ---- ---- ---- ---- 91.00 -2.00 93.00 1695 ---- ---- ---- ---- 92.50 -2.10 94.60 1700 ---- ---- ---- ---- 94.10 -2.10 96.20 1705 ---- ---- ---- ---- 95.80 -2.10 97.90 1710 ---- ---- ---- ---- 97.40 -2.10 99.50 1715 ---- ---- ---- ---- 99.10 -2.10 101.20 1720 ---- ---- ---- ---- 100.80 -2.10 102.90 1725 ---- ---- ---- ---- 102.50 -2.10 104.60 1730 ---- ---- ---- ---- 104.20 -2.20 106.40 1735 ---- ---- ---- ---- 106.00 -2.20 108.20 1740 ---- ---- ---- ---- 107.80 -2.20 110.00 1745 ---- ---- ---- ---- 109.60 -2.20 111.80 1750 ---- ---- ---- ---- 111.50 -2.20 113.70 1755 ---- ---- ---- ---- 113.30 -2.30 115.60 1760 ---- ---- ---- ---- 115.30 -2.20 117.50 1765 ---- ---- ---- ---- 117.20 -2.30 119.50 1770 ---- ---- ---- ---- 119.20 -2.30 121.50 1775 ---- ---- ---- ---- 121.20 -2.30 123.50 1780 ---- ---- ---- ---- 123.20 -2.30 125.50 1785 ---- ---- ---- ---- 125.30 -2.30 127.60 1790 ---- ---- ---- ---- 127.40 -2.40 129.80 1795 ---- ---- ---- ---- 129.60 -2.30 131.90 1800 ---- ---- ---- ---- 131.70 -2.40 134.10 1805 ---- ---- ---- ---- 134.00 -2.30 136.30 1810 ---- ---- ---- ---- 136.20 -2.40 138.60 1815 ---- ---- ---- ---- 138.50 -2.40 140.90 1820 ---- ---- ---- ---- 140.80 -2.40 143.20 1825 ---- ---- ---- ---- 143.20 -2.40 145.60 1830 ---- ---- ---- ---- 145.60 -2.40 148.00 1835 ---- ---- ---- ---- 148.10 -2.40 150.50 1840 ---- ---- ---- ---- 150.50 -2.50 153.00 1845 ---- ---- ---- ---- 153.10 -2.40 155.50 1850 ---- ---- ---- ---- 155.60 -2.50 158.10 1855 ---- ---- ---- ---- 158.20 -2.50 160.70 1860 ---- ---- ---- ---- 160.90 -2.50 163.40 1865 ---- ---- ---- ---- 163.50 -2.50 166.00 1870 ---- ---- ---- ---- 166.20 -2.60 168.80 1875 ---- ---- ---- ---- 169.00 -2.50 171.50 1880 ---- ---- ---- ---- 171.80 -2.50 174.30 1885 ---- ---- ---- ---- 174.60 -2.50 177.10 1890 ---- ---- ---- ---- 177.40 -2.60 180.00 1895 ---- ---- ---- ---- 180.30 -2.60 182.90 1900 ---- ---- ---- ---- 183.20 -2.60 185.80 1905 ---- ---- ---- ---- 186.20 -2.50 188.70 1910 ---- ---- ---- ---- 189.10 -2.60 191.70 1915 ---- ---- ---- ---- 192.10 -2.60 194.70 1920 ---- ---- ---- ---- 195.20 -2.60 197.80 1925 ---- ---- ---- ---- 198.20 -2.60 200.80 1930 ---- ---- ---- ---- 201.30 -2.60 203.90 1935 ---- ---- ---- ---- 204.40 -2.70 207.10 1940 ---- ---- ---- ---- 207.60 -2.60 210.20 1945 ---- ---- ---- ---- 210.80 -2.60 213.40 1950 ---- ---- ---- ---- 214.00 -2.60 216.60 1955 ---- ---- ---- ---- 217.20 -2.60 219.80 1960 ---- ---- ---- ---- 220.50 -2.60 223.10 1965 ---- ---- ---- ---- 223.70 -2.70 226.40 1970 ---- ---- ---- ---- 227.00 -2.70 229.70 1975 ---- ---- ---- ---- 230.40 -2.60 233.00 1980 ---- ---- ---- ---- 233.70 -2.70 236.40 1985 ---- ---- ---- ---- 237.10 -2.60 239.70 1990 ---- ---- ---- ---- 240.50 -2.60 243.10 1995 ---- ---- ---- ---- 243.90 -2.60 246.50 2000 ---- ---- ---- ---- 247.30 -2.70 250.00 2005 ---- ---- ---- ---- 250.80 -2.60 253.40 2010 ---- ---- ---- ---- 254.20 -2.70 256.90 2015 ---- ---- ---- ---- 257.70 -2.70 260.40 2020 ---- ---- ---- ---- 261.20 -2.70 263.90 2025 ---- ---- ---- ---- 264.70 -2.70 267.40 2030 ---- ---- ---- ---- 268.30 -2.70 271.00 2035 ---- ---- ---- ---- 271.80 -2.70 274.50 2040 ---- ---- ---- ---- 275.40 -2.70 278.10 2045 ---- ---- ---- ---- 279.00 -2.70 281.70 2050 ---- ---- ---- ---- 282.60 -2.70 285.30 2055 ---- ---- ---- ---- 286.20 -2.70 288.90 2060 ---- ---- ---- ---- 289.80 -2.70 292.50 2065 ---- ---- ---- ---- 293.40 -2.70 296.10 2070 ---- ---- ---- ---- 297.10 -2.70 299.80 2075 ---- ---- ---- ---- 300.70 -2.70 303.40 2080 ---- ---- ---- ---- 304.40 -2.70 307.10 2085 ---- ---- ---- ---- 308.10 -2.70 310.80 2090 ---- ---- ---- ---- 311.80 -2.70 314.50 2095 ---- ---- ---- ---- 315.50 -2.70 318.20 2100 ---- ---- ---- ---- 319.20 -2.70 321.90 2105 ---- ---- ---- ---- 322.90 -2.70 325.60 2110 ---- ---- ---- ---- 326.60 -2.70 329.30 2115 ---- ---- ---- ---- 330.40 -2.70 333.10 2120 ---- ---- ---- ---- 334.10 -2.70 336.80 2125 ---- ---- ---- ---- 337.90 -2.70 340.60 2130 ---- ---- ---- ---- 341.70 -2.70 344.40 2135 ---- ---- ---- ---- 345.50 -2.70 348.20 2140 ---- ---- ---- ---- 349.30 -2.70 352.00 2145 ---- ---- ---- ---- 353.10 -2.70 355.80 2150 ---- ---- ---- ---- 356.90 -2.70 359.60 2155 ---- ---- ---- ---- 360.70 -2.70 363.40 2160 ---- ---- ---- ---- 364.60 -2.60 367.20 2165 ---- ---- ---- ---- 368.40 -2.70 371.10 2170 ---- ---- ---- ---- 372.30 -2.60 374.90 2175 ---- ---- ---- ---- 376.10 -2.70 378.80 2180 ---- ---- ---- ---- 380.00 -2.70 382.70 2185 ---- ---- ---- ---- 383.90 -2.70 386.60 2190 ---- ---- ---- ---- 387.80 -2.70 390.50 2195 ---- ---- ---- ---- 391.70 -2.70 394.40 2200 ---- ---- ---- ---- 395.60 -2.70 398.30 2205 ---- ---- ---- ---- 399.50 -2.70 402.20 2210 ---- ---- ---- ---- 403.40 -2.70 406.10 2215 ---- ---- ---- ---- 407.40 -2.70 410.10 2220 ---- ---- ---- ---- 411.30 -2.70 414.00 2225 ---- ---- ---- ---- 415.30 -2.70 418.00 2230 ---- ---- ---- ---- 419.30 -2.60 421.90 2235 ---- ---- ---- ---- 423.20 -2.70 425.90 2240 ---- ---- ---- ---- 427.20 -2.70 429.90 2245 ---- ---- ---- ---- 431.20 -2.70 433.90 2250 ---- ---- ---- ---- 435.20 -2.70 437.90 2255 ---- ---- ---- ---- 439.20 -2.70 441.90 2260 ---- ---- ---- ---- 443.20 -2.70 445.90 2265 ---- ---- ---- ---- 447.30 -2.60 449.90 2270 ---- ---- ---- ---- 451.30 -2.60 453.90 2275 ---- ---- ---- ---- 455.30 -2.70 458.00 2280 ---- ---- ---- ---- 459.40 -2.60 462.00 2285 ---- ---- ---- ---- 463.50 -2.60 466.10 2290 ---- ---- ---- ---- 467.50 -2.70 470.20 2295 ---- ---- ---- ---- 471.60 -2.60 474.20 2300 ---- ---- ---- ---- 475.70 -2.60 478.30 2305 ---- ---- ---- ---- 479.80 -2.60 482.40 2310 ---- ---- ---- ---- 483.90 -2.60 486.50 2315 ---- ---- ---- ---- 488.00 -2.60 490.60 2320 ---- ---- ---- ---- 492.10 -2.60 494.70 2325 ---- ---- ---- ---- 496.20 -2.60 498.80 2330 ---- ---- ---- ---- 500.40 -2.60 503.00 2335 ---- ---- ---- ---- 504.50 -2.60 507.10 2340 ---- ---- ---- ---- 508.60 -2.60 511.20 2345 ---- ---- ---- ---- 512.80 -2.60 515.40 2350 ---- ---- ---- ---- 517.00 -2.60 519.60 2355 ---- ---- ---- ---- 521.10 -2.60 523.70 2360 ---- ---- ---- ---- 525.30 -2.60 527.90 2365 ---- ---- ---- ---- 529.50 -2.60 532.10 2370 ---- ---- ---- ---- 533.70 -2.60 536.30 2375 ---- ---- ---- ---- 537.90 -2.60 540.50 2380 ---- ---- ---- ---- 542.10 -2.60 544.70 2390 ---- ---- ---- ---- 550.50 -2.60 553.10 2400 ---- ---- ---- ---- 559.00 -2.50 561.50 2410 ---- ---- ---- ---- 567.50 -2.50 570.00 2420 ---- ---- ---- ---- 576.00 -2.50 578.50 2425 ---- ---- ---- ---- 580.30 -2.50 582.80 2430 ---- ---- ---- ---- 584.60 -2.50 587.10 2440 ---- ---- ---- ---- 593.10 -2.50 595.60 2450 ---- ---- ---- ---- 601.70 -2.50 604.20 2460 ---- ---- ---- ---- 610.40 -2.50 612.90 2470 ---- ---- ---- ---- 619.00 -2.50 621.50 2475 ---- ---- ---- ---- 623.40 -2.40 625.80 2500 ---- ---- ---- ---- 645.20 -2.40 647.60 2525 ---- ---- ---- ---- 667.10 -2.40 669.50 2550 ---- ---- ---- ---- 689.20 -2.40 691.60 2575 ---- ---- ---- ---- 711.40 -2.40 713.80 2600 ---- ---- ---- ---- 733.80 -2.30 736.10 2625 ---- ---- ---- ---- 756.30 -2.30 758.60 2650 ---- ---- ---- ---- 778.90 -2.30 781.20 950 ---- ---- ---- ---- 6.40 -.30 6.70 975 ---- ---- ---- ---- 7.20 -.30 7.50 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 14.00 -.50 14.50 1050 ---- ---- ---- ---- 15.20 -.60 15.80 1075 ---- ---- ---- ---- 16.60 -.60 17.20 1100 ---- ---- ---- ---- 18.00 -.70 18.70 1125 ---- ---- ---- ---- 19.50 -.80 20.30 1150 ---- ---- ---- ---- 21.10 -.80 21.90 1175 ---- ---- ---- ---- 22.80 -.80 23.60 1200 ---- ---- ---- ---- 24.60 -.90 25.50 1220 ---- ---- ---- ---- 26.10 -.90 27.00 1225 ---- ---- ---- ---- 26.50 -.90 27.40 1230 ---- ---- ---- ---- 26.80 -1.00 27.80 1240 ---- ---- ---- ---- 27.60 -1.00 28.60 1250 ---- ---- ---- ---- 28.40 -1.00 29.40 1260 ---- ---- ---- ---- 29.30 -1.00 30.30 1270 ---- ---- ---- ---- 30.10 -1.00 31.10 1275 ---- ---- ---- ---- 30.50 -1.10 31.60 1280 ---- ---- ---- ---- 30.90 -1.10 32.00 1290 ---- ---- ---- ---- 31.80 -1.10 32.90 1300 ---- ---- ---- ---- 32.70 -1.10 33.80 1310 ---- ---- ---- ---- 33.60 -1.20 34.80 1315 ---- ---- ---- ---- 34.10 -1.10 35.20 1320 ---- ---- ---- ---- 34.60 -1.10 35.70 1325 ---- ---- ---- ---- 35.00 -1.20 36.20 1330 ---- ---- ---- ---- 35.50 -1.20 36.70 1335 ---- ---- ---- ---- 36.00 -1.20 37.20 1340 ---- ---- ---- ---- 36.50 -1.20 37.70 1345 ---- ---- ---- ---- 37.00 -1.20 38.20 1350 ---- ---- ---- ---- 37.50 -1.20 38.70 1355 ---- ---- ---- ---- 38.00 -1.20 39.20 1360 ---- ---- ---- ---- 38.50 -1.20 39.70 1365 ---- ---- ---- ---- 39.00 -1.20 40.20 1370 ---- ---- ---- ---- 39.50 -1.30 40.80 1375 ---- ---- ---- ---- 40.00 -1.30 41.30 1380 ---- ---- ---- ---- 40.50 -1.40 41.90 1385 ---- ---- ---- ---- 41.10 -1.30 42.40 1390 ---- ---- ---- ---- 41.60 -1.40 43.00 1395 ---- ---- ---- ---- 42.20 -1.30 43.50 1400 ---- ---- ---- ---- 42.70 -1.40 44.10 1405 ---- ---- ---- ---- 43.30 -1.30 44.60 1410 ---- ---- ---- ---- 43.80 -1.40 45.20 1415 ---- ---- ---- ---- 44.40 -1.40 45.80 1420 ---- ---- ---- ---- 45.00 -1.40 46.40 1425 ---- ---- ---- ---- 45.60 -1.40 47.00 1430 ---- ---- ---- ---- 46.20 -1.40 47.60 1435 ---- ---- ---- ---- 46.80 -1.50 48.30 1440 ---- ---- ---- ---- 47.40 -1.50 48.90 1445 ---- ---- ---- ---- 48.10 -1.40 49.50 1450 ---- ---- ---- ---- 48.70 -1.50 50.20 1455 ---- ---- ---- ---- 49.40 -1.50 50.90 1460 ---- ---- ---- ---- 50.00 -1.60 51.60 1465 ---- ---- ---- ---- 50.70 -1.60 52.30 1470 ---- ---- ---- ---- 51.40 -1.60 53.00 1475 ---- ---- ---- ---- 52.10 -1.60 53.70 1480 ---- ---- ---- ---- 52.90 -1.60 54.50 1485 ---- ---- ---- ---- 53.60 -1.60 55.20 1490 ---- ---- ---- ---- 54.40 -1.60 56.00 1495 ---- ---- ---- ---- 55.20 -1.60 56.80 1500 ---- ---- ---- ---- 56.00 -1.60 57.60 1505 ---- ---- ---- ---- 56.80 -1.70 58.50 1510 ---- ---- ---- ---- 57.60 -1.70 59.30 1515 ---- ---- ---- ---- 58.50 -1.70 60.20 1520 ---- ---- ---- ---- 59.40 -1.70 61.10 1525 ---- ---- ---- ---- 60.30 -1.70 62.00 1530 ---- ---- ---- ---- 61.20 -1.70 62.90 1535 ---- ---- ---- ---- 62.10 -1.80 63.90 1540 ---- ---- ---- ---- 63.10 -1.70 64.80 1545 ---- ---- ---- ---- 64.00 -1.80 65.80 1550 ---- ---- ---- ---- 65.00 -1.80 66.80 1555 ---- ---- ---- ---- 66.00 -1.90 67.90 1560 ---- ---- ---- ---- 67.10 -1.80 68.90 1565 ---- ---- ---- ---- 68.10 -1.90 70.00 1570 ---- ---- ---- ---- 69.20 -1.90 71.10 1575 ---- ---- ---- ---- 70.30 -1.90 72.20 1580 ---- ---- ---- ---- 71.40 -1.90 73.30 1585 ---- ---- ---- ---- 72.50 -1.90 74.40 1590 ---- ---- ---- ---- 73.70 -1.90 75.60 1595 ---- ---- ---- ---- 74.90 -1.90 76.80 1600 ---- ---- ---- ---- 76.10 -1.90 78.00 1605 ---- ---- ---- ---- 77.30 -2.00 79.30 1610 ---- ---- ---- ---- 78.50 -2.00 80.50 1615 ---- ---- ---- ---- 79.80 -2.00 81.80 1620 ---- ---- ---- ---- 81.10 -2.00 83.10 1625 ---- ---- ---- ---- 82.40 -2.10 84.50 1630 ---- ---- ---- ---- 83.80 -2.00 85.80 1635 ---- ---- ---- ---- 85.10 -2.10 87.20 1640 ---- ---- ---- ---- 86.50 -2.10 88.60 1645 ---- ---- ---- ---- 87.90 -2.10 90.00 1650 ---- ---- ---- ---- 89.40 -2.10 91.50 1655 ---- ---- ---- ---- 90.80 -2.20 93.00 1660 ---- ---- ---- ---- 92.30 -2.20 94.50 1665 ---- ---- ---- ---- 93.80 -2.20 96.00 1670 ---- ---- ---- ---- 95.30 -2.20 97.50 1675 ---- ---- ---- ---- 96.90 -2.20 99.10 1680 ---- ---- ---- ---- 98.50 -2.20 100.70 1685 ---- ---- ---- ---- 100.10 -2.20 102.30 1690 ---- ---- ---- ---- 101.70 -2.20 103.90 1695 ---- ---- ---- ---- 103.30 -2.30 105.60 1700 ---- ---- ---- ---- 105.00 -2.30 107.30 1705 ---- ---- ---- ---- 106.70 -2.30 109.00 1710 ---- ---- ---- ---- 108.50 -2.30 110.80 1715 ---- ---- ---- ---- 110.20 -2.40 112.60 1720 ---- ---- ---- ---- 112.00 -2.40 114.40 1725 ---- ---- ---- ---- 113.80 -2.40 116.20 1730 ---- ---- ---- ---- 115.70 -2.40 118.10 1735 ---- ---- ---- ---- 117.60 -2.30 119.90 1740 ---- ---- ---- ---- 119.50 -2.40 121.90 1745 ---- ---- ---- ---- 121.40 -2.40 123.80 1750 ---- ---- ---- ---- 123.40 -2.40 125.80 1755 ---- ---- ---- ---- 125.30 -2.50 127.80 1760 ---- ---- ---- ---- 127.40 -2.40 129.80 1765 ---- ---- ---- ---- 129.40 -2.50 131.90 1770 ---- ---- ---- ---- 131.50 -2.50 134.00 1775 ---- ---- ---- ---- 133.60 -2.50 136.10 1780 ---- ---- ---- ---- 135.80 -2.50 138.30 1785 ---- ---- ---- ---- 138.00 -2.50 140.50 1790 ---- ---- ---- ---- 140.20 -2.50 142.70 1795 ---- ---- ---- ---- 142.50 -2.50 145.00 1800 ---- ---- ---- ---- 144.70 -2.60 147.30 1805 ---- ---- ---- ---- 147.10 -2.50 149.60 1810 ---- ---- ---- ---- 149.40 -2.60 152.00 1815 ---- ---- ---- ---- 151.80 -2.60 154.40 1820 ---- ---- ---- ---- 154.20 -2.60 156.80 1825 ---- ---- ---- ---- 156.70 -2.60 159.30 1830 ---- ---- ---- ---- 159.20 -2.60 161.80 1835 ---- ---- ---- ---- 161.70 -2.70 164.40 1840 ---- ---- ---- ---- 164.30 -2.70 167.00 1845 ---- ---- ---- ---- 166.90 -2.70 169.60 1850 ---- ---- ---- ---- 169.60 -2.60 172.20 1855 ---- ---- ---- ---- 172.30 -2.60 174.90 1860 ---- ---- ---- ---- 175.00 -2.70 177.70 1865 ---- ---- ---- ---- 177.70 -2.70 180.40 1870 ---- ---- ---- ---- 180.50 -2.70 183.20 1875 ---- ---- ---- ---- 183.30 -2.70 186.00 1880 ---- ---- ---- ---- 186.10 -2.80 188.90 1885 ---- ---- ---- ---- 189.00 -2.70 191.70 1890 ---- ---- ---- ---- 191.90 -2.70 194.60 1895 ---- ---- ---- ---- 194.80 -2.70 197.50 1900 ---- ---- ---- ---- 197.70 -2.80 200.50 1905 ---- ---- ---- ---- 200.70 -2.70 203.40 1910 ---- ---- ---- ---- 203.60 -2.80 206.40 1915 ---- ---- ---- ---- 206.60 -2.80 209.40 1920 ---- ---- ---- ---- 209.60 -2.80 212.40 1925 ---- ---- ---- ---- 212.70 -2.80 215.50 1930 ---- ---- ---- ---- 215.70 -2.80 218.50 1935 ---- ---- ---- ---- 218.70 -2.90 221.60 1940 ---- ---- ---- ---- 221.80 -2.80 224.60 1945 ---- ---- ---- ---- 224.90 -2.80 227.70 1950 ---- ---- ---- ---- 228.00 -2.80 230.80 1955 ---- ---- ---- ---- 231.10 -2.80 233.90 1960 ---- ---- ---- ---- 234.20 -2.80 237.00 1965 ---- ---- ---- ---- 237.40 -2.80 240.20 1970 ---- ---- ---- ---- 240.50 -2.90 243.40 1975 ---- ---- ---- ---- 243.70 -2.90 246.60 1980 ---- ---- ---- ---- 247.00 -2.80 249.80 1985 ---- ---- ---- ---- 250.20 -2.90 253.10 1990 ---- ---- ---- ---- 253.50 -2.80 256.30 1995 ---- ---- ---- ---- 256.70 -2.90 259.60 2000 ---- ---- ---- ---- 260.10 -2.80 262.90 2005 ---- ---- ---- ---- 263.40 -2.90 266.30 2010 ---- ---- ---- ---- 266.70 -2.90 269.60 2015 ---- ---- ---- ---- 270.10 -2.90 273.00 2020 ---- ---- ---- ---- 273.50 -2.90 276.40 2025 ---- ---- ---- ---- 276.90 -2.90 279.80 2030 ---- ---- ---- ---- 280.30 -2.90 283.20 2035 ---- ---- ---- ---- 283.80 -2.90 286.70 2040 ---- ---- ---- ---- 287.20 -2.90 290.10 2045 ---- ---- ---- ---- 290.70 -2.90 293.60 2050 ---- ---- ---- ---- 294.20 -2.90 297.10 2055 ---- ---- ---- ---- 297.70 -2.90 300.60 2060 ---- ---- ---- ---- 301.20 -2.90 304.10 2065 ---- ---- ---- ---- 304.70 -3.00 307.70 2070 ---- ---- ---- ---- 308.30 -2.90 311.20 2075 ---- ---- ---- ---- 311.90 -2.90 314.80 2080 ---- ---- ---- ---- 315.40 -3.00 318.40 2085 ---- ---- ---- ---- 319.00 -3.00 322.00 2090 ---- ---- ---- ---- 322.70 -2.90 325.60 2095 ---- ---- ---- ---- 326.30 -2.90 329.20 2100 ---- ---- ---- ---- 329.90 -2.90 332.80 2105 ---- ---- ---- ---- 333.60 -2.90 336.50 2110 ---- ---- ---- ---- 337.20 -2.90 340.10 2115 ---- ---- ---- ---- 340.90 -2.90 343.80 2120 ---- ---- ---- ---- 344.60 -2.90 347.50 2125 ---- ---- ---- ---- 348.30 -2.90 351.20 2130 ---- ---- ---- ---- 352.00 -2.90 354.90 2135 ---- ---- ---- ---- 355.70 -2.90 358.60 2140 ---- ---- ---- ---- 359.40 -3.00 362.40 2145 ---- ---- ---- ---- 363.20 -2.90 366.10 2150 ---- ---- ---- ---- 366.90 -3.00 369.90 2155 ---- ---- ---- ---- 370.70 -2.90 373.60 2160 ---- ---- ---- ---- 374.50 -2.90 377.40 2165 ---- ---- ---- ---- 378.30 -2.90 381.20 2170 ---- ---- ---- ---- 382.10 -2.90 385.00 2175 ---- ---- ---- ---- 385.90 -2.90 388.80 2180 ---- ---- ---- ---- 389.70 -3.00 392.70 2185 ---- ---- ---- ---- 393.50 -3.00 396.50 2190 ---- ---- ---- ---- 397.40 -2.90 400.30 2195 ---- ---- ---- ---- 401.20 -3.00 404.20 2200 ---- ---- ---- ---- 405.10 -3.00 408.10 2205 ---- ---- ---- ---- 409.00 -2.90 411.90 2210 ---- ---- ---- ---- 412.90 -2.90 415.80 2215 ---- ---- ---- ---- 416.80 -2.90 419.70 2220 ---- ---- ---- ---- 420.70 -2.90 423.60 2225 ---- ---- ---- ---- 424.60 -2.90 427.50 2230 ---- ---- ---- ---- 428.50 -3.00 431.50 2235 ---- ---- ---- ---- 432.50 -2.90 435.40 2240 ---- ---- ---- ---- 436.40 -3.00 439.40 2245 ---- ---- ---- ---- 440.40 -2.90 443.30 2250 ---- ---- ---- ---- 444.30 -3.00 447.30 2255 ---- ---- ---- ---- 448.30 -3.00 451.30 2260 ---- ---- ---- ---- 452.30 -2.90 455.20 2265 ---- ---- ---- ---- 456.30 -2.90 459.20 2270 ---- ---- ---- ---- 460.30 -2.90 463.20 2275 ---- ---- ---- ---- 464.30 -2.90 467.20 2280 ---- ---- ---- ---- 468.30 -3.00 471.30 2285 ---- ---- ---- ---- 472.40 -2.90 475.30 2290 ---- ---- ---- ---- 476.40 -2.90 479.30 2295 ---- ---- ---- ---- 480.50 -2.90 483.40 2300 ---- ---- ---- ---- 484.50 -2.90 487.40 2305 ---- ---- ---- ---- 488.60 -2.90 491.50 2310 ---- ---- ---- ---- 492.70 -2.90 495.60 2315 ---- ---- ---- ---- 496.70 -3.00 499.70 2320 ---- ---- ---- ---- 500.80 -2.90 503.70 2325 ---- ---- ---- ---- 504.90 -2.90 507.80 2330 ---- ---- ---- ---- 509.00 -2.90 511.90 2335 ---- ---- ---- ---- 513.20 -2.90 516.10 2340 ---- ---- ---- ---- 517.30 -2.90 520.20 2345 ---- ---- ---- ---- 521.40 -2.90 524.30 2350 ---- ---- ---- ---- 525.50 -2.90 528.40 2355 ---- ---- ---- ---- 529.70 -2.90 532.60 2360 ---- ---- ---- ---- 533.80 -2.90 536.70 2365 ---- ---- ---- ---- 538.00 -2.90 540.90 2370 ---- ---- ---- ---- 542.20 -2.90 545.10 2375 ---- ---- ---- ---- 546.40 -2.80 549.20 2380 ---- ---- ---- ---- 550.50 -2.90 553.40 2390 ---- ---- ---- ---- 558.90 -2.90 561.80 2400 ---- ---- ---- ---- 567.30 -2.90 570.20 2410 ---- ---- ---- ---- 575.80 -2.90 578.70 2420 ---- ---- ---- ---- 584.30 -2.80 587.10 2425 ---- ---- ---- ---- 588.50 -2.90 591.40 2430 ---- ---- ---- ---- 592.80 -2.80 595.60 2440 ---- ---- ---- ---- 601.30 -2.80 604.10 2450 ---- ---- ---- ---- 609.80 -2.90 612.70 2460 ---- ---- ---- ---- 618.40 -2.90 621.30 2470 ---- ---- ---- ---- 627.00 -2.80 629.80 2475 ---- ---- ---- ---- 631.30 -2.90 634.20 2480 ---- ---- ---- ---- 635.60 -2.90 638.50 2500 ---- ---- ---- ---- 653.00 -2.80 655.80 2525 ---- ---- ---- ---- 674.80 -2.70 677.50 2550 ---- ---- ---- ---- 696.70 -2.70 699.40 2575 ---- ---- ---- ---- 718.70 -2.80 721.50 2600 ---- ---- ---- ---- 740.90 -2.70 743.60 2625 ---- ---- ---- ---- 763.20 -2.70 765.90 2650 ---- ---- ---- ---- 785.60 -2.70 788.30 2675 ---- ---- ---- ---- 808.10 -2.70 810.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 23.80 -.80 24.60 1100 ---- ---- ---- ---- 25.60 -.80 26.40 1125 ---- ---- ---- ---- 27.40 -1.00 28.40 1150 ---- ---- ---- ---- 29.40 -1.00 30.40 1175 ---- ---- ---- ---- 31.50 -1.00 32.50 1200 ---- ---- ---- ---- 33.60 -1.10 34.70 1225 ---- ---- ---- ---- 35.90 -1.10 37.00 1250 ---- ---- ---- ---- 38.20 -1.20 39.40 1270 ---- ---- ---- ---- 40.20 -1.20 41.40 1275 ---- ---- ---- ---- 40.70 -1.20 41.90 1280 ---- ---- ---- ---- 41.20 -1.20 42.40 1290 ---- ---- ---- ---- 42.20 -1.30 43.50 1300 ---- ---- ---- ---- 43.20 -1.30 44.50 1310 ---- ---- ---- ---- 44.30 -1.30 45.60 1320 ---- ---- ---- ---- 45.30 -1.40 46.70 1325 ---- ---- ---- ---- 45.90 -1.40 47.30 1330 ---- ---- ---- ---- 46.40 -1.40 47.80 1340 ---- ---- ---- ---- 47.50 -1.50 49.00 1350 ---- ---- ---- ---- 48.70 -1.40 50.10 1360 ---- ---- ---- ---- 49.80 -1.50 51.30 1370 ---- ---- ---- ---- 51.00 -1.50 52.50 1375 ---- ---- ---- ---- 51.60 -1.50 53.10 1380 ---- ---- ---- ---- 52.20 -1.50 53.70 1385 ---- ---- ---- ---- 52.80 -1.50 54.30 1390 ---- ---- ---- ---- 53.40 -1.50 54.90 1395 ---- ---- ---- ---- 54.00 -1.50 55.50 1400 ---- ---- ---- ---- 54.60 -1.60 56.20 1405 ---- ---- ---- ---- 55.20 -1.60 56.80 1410 ---- ---- ---- ---- 55.80 -1.60 57.40 1415 ---- ---- ---- ---- 56.50 -1.60 58.10 1420 ---- ---- ---- ---- 57.10 -1.60 58.70 1425 ---- ---- ---- ---- 57.80 -1.60 59.40 1430 ---- ---- ---- ---- 58.40 -1.70 60.10 1435 ---- ---- ---- ---- 59.10 -1.60 60.70 1440 ---- ---- ---- ---- 59.70 -1.70 61.40 1445 ---- ---- ---- ---- 60.40 -1.70 62.10 1450 ---- ---- ---- ---- 61.10 -1.70 62.80 1455 ---- ---- ---- ---- 61.80 -1.70 63.50 1460 ---- ---- ---- ---- 62.50 -1.70 64.20 1465 ---- ---- ---- ---- 63.20 -1.80 65.00 1470 ---- ---- ---- ---- 64.00 -1.70 65.70 1475 ---- ---- ---- ---- 64.70 -1.80 66.50 1480 ---- ---- ---- ---- 65.50 -1.70 67.20 1485 ---- ---- ---- ---- 66.20 -1.80 68.00 1490 ---- ---- ---- ---- 67.00 -1.80 68.80 1495 ---- ---- ---- ---- 67.80 -1.80 69.60 1500 ---- ---- ---- ---- 68.60 -1.90 70.50 1505 ---- ---- ---- ---- 69.40 -1.90 71.30 1510 ---- ---- ---- ---- 70.30 -1.90 72.20 1515 ---- ---- ---- ---- 71.20 -1.90 73.10 1520 ---- ---- ---- ---- 72.00 -1.90 73.90 1525 ---- ---- ---- ---- 72.90 -2.00 74.90 1530 ---- ---- ---- ---- 73.80 -2.00 75.80 1535 ---- ---- ---- ---- 74.80 -1.90 76.70 1540 ---- ---- ---- ---- 75.70 -2.00 77.70 1545 ---- ---- ---- ---- 76.70 -2.00 78.70 1550 ---- ---- ---- ---- 77.70 -2.00 79.70 1555 ---- ---- ---- ---- 78.70 -2.00 80.70 1560 ---- ---- ---- ---- 79.70 -2.00 81.70 1565 ---- ---- ---- ---- 80.80 -2.00 82.80 1570 ---- ---- ---- ---- 81.80 -2.10 83.90 1575 ---- ---- ---- ---- 82.90 -2.10 85.00 1580 ---- ---- ---- ---- 84.00 -2.10 86.10 1585 ---- ---- ---- ---- 85.10 -2.10 87.20 1590 ---- ---- ---- ---- 86.30 -2.10 88.40 1595 ---- ---- ---- ---- 87.40 -2.20 89.60 1600 ---- ---- ---- ---- 88.60 -2.20 90.80 1605 ---- ---- ---- ---- 89.80 -2.20 92.00 1610 ---- ---- ---- ---- 91.10 -2.20 93.30 1615 ---- ---- ---- ---- 92.30 -2.20 94.50 1620 ---- ---- ---- ---- 93.60 -2.20 95.80 1625 ---- ---- ---- ---- 94.90 -2.20 97.10 1630 ---- ---- ---- ---- 96.20 -2.30 98.50 1635 ---- ---- ---- ---- 97.60 -2.20 99.80 1640 ---- ---- ---- ---- 98.90 -2.30 101.20 1645 ---- ---- ---- ---- 100.30 -2.30 102.60 1650 ---- ---- ---- ---- 101.70 -2.30 104.00 1655 ---- ---- ---- ---- 103.20 -2.30 105.50 1660 ---- ---- ---- ---- 104.60 -2.40 107.00 1665 ---- ---- ---- ---- 106.10 -2.40 108.50 1670 ---- ---- ---- ---- 107.60 -2.40 110.00 1675 ---- ---- ---- ---- 109.20 -2.30 111.50 1680 ---- ---- ---- ---- 110.70 -2.40 113.10 1685 ---- ---- ---- ---- 112.30 -2.40 114.70 1690 ---- ---- ---- ---- 113.90 -2.50 116.40 1695 ---- ---- ---- ---- 115.60 -2.40 118.00 1700 ---- ---- ---- ---- 117.20 -2.50 119.70 1705 ---- ---- ---- ---- 118.90 -2.50 121.40 1710 ---- ---- ---- ---- 120.70 -2.40 123.10 1715 ---- ---- ---- ---- 122.40 -2.50 124.90 1720 ---- ---- ---- ---- 124.20 -2.50 126.70 1725 ---- ---- ---- ---- 126.00 -2.50 128.50 1730 ---- ---- ---- ---- 127.80 -2.50 130.30 1735 ---- ---- ---- ---- 129.70 -2.50 132.20 1740 ---- ---- ---- ---- 131.50 -2.60 134.10 1745 ---- ---- ---- ---- 133.40 -2.60 136.00 1750 ---- ---- ---- ---- 135.40 -2.60 138.00 1755 ---- ---- ---- ---- 137.30 -2.70 140.00 1760 ---- ---- ---- ---- 139.30 -2.70 142.00 1765 ---- ---- ---- ---- 141.40 -2.60 144.00 1770 ---- ---- ---- ---- 143.40 -2.70 146.10 1775 ---- ---- ---- ---- 145.50 -2.70 148.20 1780 ---- ---- ---- ---- 147.60 -2.70 150.30 1785 ---- ---- ---- ---- 149.70 -2.70 152.40 1790 ---- ---- ---- ---- 151.90 -2.70 154.60 1795 ---- ---- ---- ---- 154.10 -2.70 156.80 1800 ---- ---- ---- ---- 156.30 -2.70 159.00 1805 ---- ---- ---- ---- 158.50 -2.80 161.30 1810 ---- ---- ---- ---- 160.80 -2.80 163.60 1815 ---- ---- ---- ---- 163.10 -2.80 165.90 1820 ---- ---- ---- ---- 165.40 -2.80 168.20 1825 ---- ---- ---- ---- 167.80 -2.80 170.60 1830 ---- ---- ---- ---- 170.20 -2.80 173.00 1835 ---- ---- ---- ---- 172.60 -2.80 175.40 1840 ---- ---- ---- ---- 175.00 -2.90 177.90 1845 ---- ---- ---- ---- 177.50 -2.80 180.30 1850 ---- ---- ---- ---- 180.00 -2.80 182.80 1855 ---- ---- ---- ---- 182.50 -2.90 185.40 1860 ---- ---- ---- ---- 185.10 -2.80 187.90 1865 ---- ---- ---- ---- 187.70 -2.80 190.50 1870 ---- ---- ---- ---- 190.30 -2.80 193.10 1875 ---- ---- ---- ---- 192.90 -2.90 195.80 1880 ---- ---- ---- ---- 195.60 -2.90 198.50 1885 ---- ---- ---- ---- 198.30 -2.90 201.20 1890 ---- ---- ---- ---- 201.00 -2.90 203.90 1895 ---- ---- ---- ---- 203.70 -2.90 206.60 1900 ---- ---- ---- ---- 206.50 -2.90 209.40 1905 ---- ---- ---- ---- 209.30 -2.90 212.20 1910 ---- ---- ---- ---- 212.10 -3.00 215.10 1915 ---- ---- ---- ---- 215.00 -2.90 217.90 1920 ---- ---- ---- ---- 217.80 -3.00 220.80 1925 ---- ---- ---- ---- 220.70 -3.00 223.70 1930 ---- ---- ---- ---- 223.70 -3.00 226.70 1935 ---- ---- ---- ---- 226.60 -3.00 229.60 1940 ---- ---- ---- ---- 229.60 -3.00 232.60 1945 ---- ---- ---- ---- 232.60 -3.00 235.60 1950 ---- ---- ---- ---- 235.70 -3.00 238.70 1955 ---- ---- ---- ---- 238.70 -3.00 241.70 1960 ---- ---- ---- ---- 241.80 -3.00 244.80 1965 ---- ---- ---- ---- 244.90 -3.00 247.90 1970 ---- ---- ---- ---- 248.00 -3.10 251.10 1975 ---- ---- ---- ---- 251.20 -3.00 254.20 1980 ---- ---- ---- ---- 254.40 -3.00 257.40 1985 ---- ---- ---- ---- 257.60 -3.00 260.60 1990 ---- ---- ---- ---- 260.80 -3.10 263.90 1995 ---- ---- ---- ---- 264.00 -3.10 267.10 2000 ---- ---- ---- ---- 267.30 -3.10 270.40 2005 ---- ---- ---- ---- 270.60 -3.00 273.60 2010 ---- ---- ---- ---- 273.90 -3.10 277.00 2015 ---- ---- ---- ---- 277.20 -3.10 280.30 2020 ---- ---- ---- ---- 280.50 -3.10 283.60 2025 ---- ---- ---- ---- 283.90 -3.10 287.00 2030 ---- ---- ---- ---- 287.30 -3.10 290.40 2035 ---- ---- ---- ---- 290.60 -3.20 293.80 2040 ---- ---- ---- ---- 294.10 -3.10 297.20 2045 ---- ---- ---- ---- 297.50 -3.10 300.60 2050 ---- ---- ---- ---- 300.90 -3.10 304.00 2055 ---- ---- ---- ---- 304.40 -3.10 307.50 2060 ---- ---- ---- ---- 307.90 -3.10 311.00 2065 ---- ---- ---- ---- 311.30 -3.20 314.50 2070 ---- ---- ---- ---- 314.90 -3.10 318.00 2075 ---- ---- ---- ---- 318.40 -3.10 321.50 2080 ---- ---- ---- ---- 321.90 -3.20 325.10 2085 ---- ---- ---- ---- 325.50 -3.10 328.60 2090 ---- ---- ---- ---- 329.00 -3.20 332.20 2095 ---- ---- ---- ---- 332.60 -3.20 335.80 2100 ---- ---- ---- ---- 336.20 -3.10 339.30 2105 ---- ---- ---- ---- 339.80 -3.20 343.00 2110 ---- ---- ---- ---- 343.40 -3.20 346.60 2115 ---- ---- ---- ---- 347.00 -3.20 350.20 2120 ---- ---- ---- ---- 350.70 -3.20 353.90 2125 ---- ---- ---- ---- 354.30 -3.20 357.50 2130 ---- ---- ---- ---- 358.00 -3.20 361.20 2135 ---- ---- ---- ---- 361.70 -3.20 364.90 2140 ---- ---- ---- ---- 365.40 -3.20 368.60 2145 ---- ---- ---- ---- 369.10 -3.20 372.30 2150 ---- ---- ---- ---- 372.80 -3.20 376.00 2155 ---- ---- ---- ---- 376.50 -3.20 379.70 2160 ---- ---- ---- ---- 380.30 -3.10 383.40 2165 ---- ---- ---- ---- 384.00 -3.20 387.20 2170 ---- ---- ---- ---- 387.80 -3.20 391.00 2175 ---- ---- ---- ---- 391.60 -3.10 394.70 2180 ---- ---- ---- ---- 395.40 -3.10 398.50 2185 ---- ---- ---- ---- 399.10 -3.20 402.30 2190 ---- ---- ---- ---- 403.00 -3.10 406.10 2195 ---- ---- ---- ---- 406.80 -3.10 409.90 2200 ---- ---- ---- ---- 410.60 -3.20 413.80 2205 ---- ---- ---- ---- 414.40 -3.20 417.60 2210 ---- ---- ---- ---- 418.30 -3.20 421.50 2215 ---- ---- ---- ---- 422.20 -3.10 425.30 2220 ---- ---- ---- ---- 426.00 -3.20 429.20 2225 ---- ---- ---- ---- 429.90 -3.20 433.10 2230 ---- ---- ---- ---- 433.80 -3.20 437.00 2235 ---- ---- ---- ---- 437.70 -3.20 440.90 2240 ---- ---- ---- ---- 441.60 -3.20 444.80 2245 ---- ---- ---- ---- 445.50 -3.20 448.70 2250 ---- ---- ---- ---- 449.50 -3.10 452.60 2255 ---- ---- ---- ---- 453.40 -3.20 456.60 2260 ---- ---- ---- ---- 457.40 -3.10 460.50 2265 ---- ---- ---- ---- 461.30 -3.20 464.50 2270 ---- ---- ---- ---- 465.30 -3.20 468.50 2275 ---- ---- ---- ---- 469.30 -3.10 472.40 2280 ---- ---- ---- ---- 473.20 -3.20 476.40 2285 ---- ---- ---- ---- 477.20 -3.20 480.40 2290 ---- ---- ---- ---- 481.20 -3.20 484.40 2295 ---- ---- ---- ---- 485.30 -3.10 488.40 2300 ---- ---- ---- ---- 489.30 -3.20 492.50 2305 ---- ---- ---- ---- 493.30 -3.20 496.50 2310 ---- ---- ---- ---- 497.40 -3.10 500.50 2315 ---- ---- ---- ---- 501.40 -3.20 504.60 2320 ---- ---- ---- ---- 505.50 -3.10 508.60 2325 ---- ---- ---- ---- 509.50 -3.20 512.70 2330 ---- ---- ---- ---- 513.60 -3.20 516.80 2335 ---- ---- ---- ---- 517.70 -3.20 520.90 2340 ---- ---- ---- ---- 521.80 -3.10 524.90 2345 ---- ---- ---- ---- 525.90 -3.10 529.00 2350 ---- ---- ---- ---- 530.00 -3.10 533.10 2355 ---- ---- ---- ---- 534.10 -3.20 537.30 2360 ---- ---- ---- ---- 538.20 -3.20 541.40 2365 ---- ---- ---- ---- 542.40 -3.10 545.50 2370 ---- ---- ---- ---- 546.50 -3.10 549.60 2375 ---- ---- ---- ---- 550.60 -3.20 553.80 2380 ---- ---- ---- ---- 554.80 -3.10 557.90 2385 ---- ---- ---- ---- 558.90 -3.20 562.10 2390 ---- ---- ---- ---- 563.10 -3.20 566.30 2400 ---- ---- ---- ---- 571.50 -3.10 574.60 2410 ---- ---- ---- ---- 579.90 -3.10 583.00 2420 ---- ---- ---- ---- 588.30 -3.10 591.40 2425 ---- ---- ---- ---- 592.50 -3.10 595.60 2430 ---- ---- ---- ---- 596.70 -3.10 599.80 2440 ---- ---- ---- ---- 605.20 -3.10 608.30 2450 ---- ---- ---- ---- 613.70 -3.10 616.80 2460 ---- ---- ---- ---- 622.20 -3.10 625.30 2470 ---- ---- ---- ---- 630.70 -3.10 633.80 2475 ---- ---- ---- ---- 635.00 -3.10 638.10 2480 ---- ---- ---- ---- 639.30 -3.10 642.40 2500 ---- ---- ---- ---- 656.50 -3.10 659.60 2525 ---- ---- ---- ---- 678.10 -3.10 681.20 2550 ---- ---- ---- ---- 699.90 -3.10 703.00 2575 ---- ---- ---- ---- 721.80 -3.10 724.90 2600 ---- ---- ---- ---- 743.80 -3.10 746.90 2625 ---- ---- ---- ---- 766.00 -3.00 769.00 2650 ---- ---- ---- ---- 788.30 -3.00 791.30 2675 ---- ---- ---- ---- 810.60 -3.00 813.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 53.40 -1.50 54.90 1350 ---- ---- ---- ---- 57.60 -1.60 59.20 1375 ---- ---- ---- ---- 62.00 -1.70 63.70 1400 ---- ---- ---- ---- 66.70 -1.70 68.40 1425 ---- ---- ---- ---- 71.60 -1.80 73.40 1450 ---- ---- ---- ---- 76.70 -1.90 78.60 1475 ---- ---- ---- ---- 82.00 -2.00 84.00 1500 ---- ---- ---- ---- 87.60 -2.10 89.70 1520 ---- ---- ---- ---- 92.30 -2.10 94.40 1525 ---- ---- ---- ---- 93.50 -2.10 95.60 1530 ---- ---- ---- ---- 94.70 -2.20 96.90 1540 ---- ---- ---- ---- 97.10 -2.20 99.30 1550 ---- ---- ---- ---- 99.60 -2.20 101.80 1560 ---- ---- ---- ---- 102.10 -2.30 104.40 1570 ---- ---- ---- ---- 104.70 -2.30 107.00 1575 ---- ---- ---- ---- 106.00 -2.30 108.30 1580 ---- ---- ---- ---- 107.30 -2.30 109.60 1590 ---- ---- ---- ---- 109.90 -2.40 112.30 1600 ---- ---- ---- ---- 112.60 -2.40 115.00 1610 ---- ---- ---- ---- 115.30 -2.40 117.70 1615 ---- ---- ---- ---- 116.70 -2.40 119.10 1620 ---- ---- ---- ---- 118.10 -2.40 120.50 1625 ---- ---- ---- ---- 119.50 -2.50 122.00 1630 ---- ---- ---- ---- 120.90 -2.50 123.40 1635 ---- ---- ---- ---- 122.30 -2.50 124.80 1640 ---- ---- ---- ---- 123.80 -2.50 126.30 1645 ---- ---- ---- ---- 125.20 -2.50 127.70 1650 ---- ---- ---- ---- 126.70 -2.50 129.20 1655 ---- ---- ---- ---- 128.20 -2.50 130.70 1660 ---- ---- ---- ---- 129.60 -2.60 132.20 1665 ---- ---- ---- ---- 131.10 -2.60 133.70 1670 ---- ---- ---- ---- 132.60 -2.60 135.20 1675 ---- ---- ---- ---- 134.10 -2.60 136.70 1680 ---- ---- ---- ---- 135.70 -2.60 138.30 1685 ---- ---- ---- ---- 137.20 -2.60 139.80 1690 ---- ---- ---- ---- 138.80 -2.60 141.40 1695 ---- ---- ---- ---- 140.30 -2.70 143.00 1700 ---- ---- ---- ---- 141.90 -2.70 144.60 1705 ---- ---- ---- ---- 143.50 -2.70 146.20 1710 ---- ---- ---- ---- 145.10 -2.70 147.80 1715 ---- ---- ---- ---- 146.70 -2.70 149.40 1720 ---- ---- ---- ---- 148.30 -2.70 151.00 1725 ---- ---- ---- ---- 149.90 -2.80 152.70 1730 ---- ---- ---- ---- 151.60 -2.70 154.30 1735 ---- ---- ---- ---- 153.20 -2.80 156.00 1740 ---- ---- ---- ---- 154.90 -2.80 157.70 1745 ---- ---- ---- ---- 156.60 -2.80 159.40 1750 ---- ---- ---- ---- 158.30 -2.80 161.10 1755 ---- ---- ---- ---- 160.00 -2.80 162.80 1760 ---- ---- ---- ---- 161.80 -2.80 164.60 1765 ---- ---- ---- ---- 163.50 -2.90 166.40 1770 ---- ---- ---- ---- 165.30 -2.80 168.10 1775 ---- ---- ---- ---- 167.10 -2.80 169.90 1780 ---- ---- ---- ---- 168.90 -2.90 171.80 1785 ---- ---- ---- ---- 170.80 -2.80 173.60 1790 ---- ---- ---- ---- 172.60 -2.90 175.50 1795 ---- ---- ---- ---- 174.50 -2.90 177.40 1800 ---- ---- ---- ---- 176.40 -2.90 179.30 1805 ---- ---- ---- ---- 178.30 -2.90 181.20 1810 ---- ---- ---- ---- 180.30 -2.90 183.20 1815 ---- ---- ---- ---- 182.20 -3.00 185.20 1820 ---- ---- ---- ---- 184.20 -3.00 187.20 1825 ---- ---- ---- ---- 186.30 -2.90 189.20 1830 ---- ---- ---- ---- 188.30 -3.00 191.30 1835 ---- ---- ---- ---- 190.40 -3.00 193.40 1840 ---- ---- ---- ---- 192.50 -3.00 195.50 1845 ---- ---- ---- ---- 194.70 -3.00 197.70 1850 ---- ---- ---- ---- 196.80 -3.00 199.80 1855 ---- ---- ---- ---- 199.00 -3.10 202.10 1860 ---- ---- ---- ---- 201.30 -3.00 204.30 1865 ---- ---- ---- ---- 203.50 -3.10 206.60 1870 ---- ---- ---- ---- 205.80 -3.10 208.90 1875 ---- ---- ---- ---- 208.20 -3.00 211.20 1880 ---- ---- ---- ---- 210.50 -3.10 213.60 1885 ---- ---- ---- ---- 212.90 -3.10 216.00 1890 ---- ---- ---- ---- 215.40 -3.00 218.40 1895 ---- ---- ---- ---- 217.80 -3.10 220.90 1900 ---- ---- ---- ---- 220.30 -3.10 223.40 1905 ---- ---- ---- ---- 222.90 -3.10 226.00 1910 ---- ---- ---- ---- 225.50 -3.10 228.60 1915 ---- ---- ---- ---- 228.10 -3.10 231.20 1920 ---- ---- ---- ---- 230.80 -3.10 233.90 1925 ---- ---- ---- ---- 233.50 -3.10 236.60 1930 ---- ---- ---- ---- 236.20 -3.20 239.40 1935 ---- ---- ---- ---- 239.00 -3.20 242.20 1940 ---- ---- ---- ---- 241.80 -3.20 245.00 1945 ---- ---- ---- ---- 244.70 -3.20 247.90 1950 ---- ---- ---- ---- 247.60 -3.20 250.80 1955 ---- ---- ---- ---- 250.60 -3.20 253.80 1960 ---- ---- ---- ---- 253.60 -3.20 256.80 1965 ---- ---- ---- ---- 256.70 -3.20 259.90 1970 ---- ---- ---- ---- 259.80 -3.20 263.00 1975 ---- ---- ---- ---- 262.90 -3.20 266.10 1980 ---- ---- ---- ---- 266.10 -3.20 269.30 1985 ---- ---- ---- ---- 269.30 -3.20 272.50 1990 ---- ---- ---- ---- 272.50 -3.30 275.80 1995 ---- ---- ---- ---- 275.80 -3.20 279.00 2000 ---- ---- ---- ---- 279.00 -3.30 282.30 2005 ---- ---- ---- ---- 282.30 -3.30 285.60 2010 ---- ---- ---- ---- 285.60 -3.30 288.90 2015 ---- ---- ---- ---- 289.00 -3.20 292.20 2020 ---- ---- ---- ---- 292.30 -3.30 295.60 2025 ---- ---- ---- ---- 295.70 -3.20 298.90 2030 ---- ---- ---- ---- 299.00 -3.30 302.30 2035 ---- ---- ---- ---- 302.40 -3.30 305.70 2040 ---- ---- ---- ---- 305.80 -3.30 309.10 2045 ---- ---- ---- ---- 309.20 -3.30 312.50 2050 ---- ---- ---- ---- 312.70 -3.30 316.00 2055 ---- ---- ---- ---- 316.10 -3.30 319.40 2060 ---- ---- ---- ---- 319.60 -3.30 322.90 2065 ---- ---- ---- ---- 323.10 -3.30 326.40 2070 ---- ---- ---- ---- 326.60 -3.30 329.90 2075 ---- ---- ---- ---- 330.10 -3.30 333.40 2080 ---- ---- ---- ---- 333.60 -3.30 336.90 2085 ---- ---- ---- ---- 337.10 -3.40 340.50 2090 ---- ---- ---- ---- 340.70 -3.30 344.00 2095 ---- ---- ---- ---- 344.20 -3.40 347.60 2100 ---- ---- ---- ---- 347.80 -3.40 351.20 2105 ---- ---- ---- ---- 351.40 -3.30 354.70 2110 ---- ---- ---- ---- 355.00 -3.30 358.30 2115 ---- ---- ---- ---- 358.60 -3.40 362.00 2120 ---- ---- ---- ---- 362.20 -3.40 365.60 2125 ---- ---- ---- ---- 365.90 -3.30 369.20 2130 ---- ---- ---- ---- 369.50 -3.40 372.90 2135 ---- ---- ---- ---- 373.20 -3.30 376.50 2140 ---- ---- ---- ---- 376.80 -3.40 380.20 2145 ---- ---- ---- ---- 380.50 -3.40 383.90 2150 ---- ---- ---- ---- 384.20 -3.40 387.60 2155 ---- ---- ---- ---- 387.90 -3.40 391.30 2160 ---- ---- ---- ---- 391.60 -3.40 395.00 2165 ---- ---- ---- ---- 395.30 -3.40 398.70 2170 ---- ---- ---- ---- 399.00 -3.40 402.40 2175 ---- ---- ---- ---- 402.80 -3.40 406.20 2180 ---- ---- ---- ---- 406.50 -3.40 409.90 2185 ---- ---- ---- ---- 410.30 -3.40 413.70 2190 ---- ---- ---- ---- 414.10 -3.30 417.40 2195 ---- ---- ---- ---- 417.90 -3.30 421.20 2200 ---- ---- ---- ---- 421.60 -3.40 425.00 2205 ---- ---- ---- ---- 425.40 -3.40 428.80 2210 ---- ---- ---- ---- 429.30 -3.30 432.60 2215 ---- ---- ---- ---- 433.10 -3.40 436.50 2220 ---- ---- ---- ---- 436.90 -3.40 440.30 2225 ---- ---- ---- ---- 440.70 -3.40 444.10 2230 ---- ---- ---- ---- 444.60 -3.40 448.00 2235 ---- ---- ---- ---- 448.50 -3.30 451.80 2240 ---- ---- ---- ---- 452.30 -3.40 455.70 2245 ---- ---- ---- ---- 456.20 -3.40 459.60 2250 ---- ---- ---- ---- 460.10 -3.40 463.50 2255 ---- ---- ---- ---- 464.00 -3.40 467.40 2260 ---- ---- ---- ---- 467.90 -3.40 471.30 2265 ---- ---- ---- ---- 471.80 -3.40 475.20 2270 ---- ---- ---- ---- 475.70 -3.40 479.10 2275 ---- ---- ---- ---- 479.60 -3.40 483.00 2280 ---- ---- ---- ---- 483.60 -3.40 487.00 2285 ---- ---- ---- ---- 487.50 -3.40 490.90 2290 ---- ---- ---- ---- 491.50 -3.40 494.90 2295 ---- ---- ---- ---- 495.40 -3.40 498.80 2300 ---- ---- ---- ---- 499.40 -3.40 502.80 2305 ---- ---- ---- ---- 503.40 -3.40 506.80 2310 ---- ---- ---- ---- 507.40 -3.40 510.80 2315 ---- ---- ---- ---- 511.40 -3.40 514.80 2320 ---- ---- ---- ---- 515.40 -3.40 518.80 2325 ---- ---- ---- ---- 519.40 -3.40 522.80 2330 ---- ---- ---- ---- 523.40 -3.40 526.80 2335 ---- ---- ---- ---- 527.40 -3.40 530.80 2340 ---- ---- ---- ---- 531.50 -3.40 534.90 2345 ---- ---- ---- ---- 535.50 -3.40 538.90 2350 ---- ---- ---- ---- 539.60 -3.40 543.00 2355 ---- ---- ---- ---- 543.60 -3.40 547.00 2360 ---- ---- ---- ---- 547.70 -3.40 551.10 2365 ---- ---- ---- ---- 551.80 -3.40 555.20 2370 ---- ---- ---- ---- 555.90 -3.30 559.20 2375 ---- ---- ---- ---- 559.90 -3.40 563.30 2380 ---- ---- ---- ---- 564.00 -3.40 567.40 2385 ---- ---- ---- ---- 568.10 -3.40 571.50 2390 ---- ---- ---- ---- 572.30 -3.30 575.60 2395 ---- ---- ---- ---- 576.40 -3.30 579.70 2400 ---- ---- ---- ---- 580.50 -3.40 583.90 2410 ---- ---- ---- ---- 588.80 -3.30 592.10 2420 ---- ---- ---- ---- 597.10 -3.30 600.40 2425 ---- ---- ---- ---- 601.20 -3.40 604.60 2430 ---- ---- ---- ---- 605.40 -3.30 608.70 2440 ---- ---- ---- ---- 613.70 -3.40 617.10 2450 ---- ---- ---- ---- 622.10 -3.30 625.40 2460 ---- ---- ---- ---- 630.50 -3.30 633.80 2470 ---- ---- ---- ---- 638.90 -3.40 642.30 2475 ---- ---- ---- ---- 643.10 -3.40 646.50 2480 ---- ---- ---- ---- 647.40 -3.30 650.70 2490 ---- ---- ---- ---- 655.80 -3.40 659.20 2500 ---- ---- ---- ---- 664.30 -3.40 667.70 2525 ---- ---- ---- ---- 685.60 -3.40 689.00 2550 ---- ---- ---- ---- 707.10 -3.30 710.40 2575 ---- ---- ---- ---- 728.70 -3.30 732.00 2600 ---- ---- ---- ---- 750.40 -3.30 753.70 2625 ---- ---- ---- ---- 772.30 -3.30 775.60 2650 ---- ---- ---- ---- 794.30 -3.20 797.50 2675 ---- ---- ---- ---- 816.30 -3.30 819.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 63.60 -1.80 65.40 1375 ---- ---- ---- ---- 67.60 -1.80 69.40 1400 ---- ---- ---- ---- 71.70 -1.90 73.60 1425 ---- ---- ---- ---- 76.00 -2.00 78.00 1450 ---- ---- ---- ---- 80.50 -2.00 82.50 1475 ---- ---- ---- ---- 85.10 -2.10 87.20 1500 ---- ---- ---- ---- 90.00 -2.10 92.10 1525 ---- ---- ---- ---- 95.00 -2.20 97.20 1530 ---- ---- ---- ---- 96.00 -2.30 98.30 1540 ---- ---- ---- ---- 98.10 -2.30 100.40 1550 ---- ---- ---- ---- 100.20 -2.30 102.50 1560 ---- ---- ---- ---- 102.30 -2.40 104.70 1570 ---- ---- ---- ---- 104.50 -2.40 106.90 1575 ---- ---- ---- ---- 105.60 -2.40 108.00 1580 ---- ---- ---- ---- 106.80 -2.40 109.20 1590 ---- ---- ---- ---- 109.00 -2.50 111.50 1600 ---- ---- ---- ---- 111.40 -2.50 113.90 1610 ---- ---- ---- ---- 113.80 -2.50 116.30 1620 ---- ---- ---- ---- 116.20 -2.60 118.80 1625 ---- ---- ---- ---- 117.50 -2.50 120.00 1630 ---- ---- ---- ---- 118.70 -2.60 121.30 1635 ---- ---- ---- ---- 120.00 -2.60 122.60 1640 ---- ---- ---- ---- 121.30 -2.60 123.90 1645 ---- ---- ---- ---- 122.70 -2.60 125.30 1650 ---- ---- ---- ---- 124.00 -2.60 126.60 1655 ---- ---- ---- ---- 125.40 -2.60 128.00 1660 ---- ---- ---- ---- 126.70 -2.70 129.40 1665 ---- ---- ---- ---- 128.10 -2.70 130.80 1670 ---- ---- ---- ---- 129.60 -2.60 132.20 1675 ---- ---- ---- ---- 131.00 -2.70 133.70 1680 ---- ---- ---- ---- 132.50 -2.70 135.20 1685 ---- ---- ---- ---- 134.00 -2.70 136.70 1690 ---- ---- ---- ---- 135.50 -2.70 138.20 1695 ---- ---- ---- ---- 137.00 -2.80 139.80 1700 ---- ---- ---- ---- 138.60 -2.80 141.40 1705 ---- ---- ---- ---- 140.20 -2.80 143.00 1710 ---- ---- ---- ---- 141.80 -2.80 144.60 1715 ---- ---- ---- ---- 143.50 -2.80 146.30 1720 ---- ---- ---- ---- 145.10 -2.90 148.00 1725 ---- ---- ---- ---- 146.80 -2.90 149.70 1730 ---- ---- ---- ---- 148.60 -2.80 151.40 1735 ---- ---- ---- ---- 150.30 -2.90 153.20 1740 ---- ---- ---- ---- 152.10 -2.90 155.00 1745 ---- ---- ---- ---- 153.90 -2.90 156.80 1750 ---- ---- ---- ---- 155.80 -2.90 158.70 1755 ---- ---- ---- ---- 157.70 -2.90 160.60 1760 ---- ---- ---- ---- 159.60 -2.90 162.50 1765 ---- ---- ---- ---- 161.50 -3.00 164.50 1770 ---- ---- ---- ---- 163.50 -3.00 166.50 1775 ---- ---- ---- ---- 165.50 -3.00 168.50 1780 ---- ---- ---- ---- 167.50 -3.00 170.50 1785 ---- ---- ---- ---- 169.60 -3.00 172.60 1790 ---- ---- ---- ---- 171.70 -3.00 174.70 1795 ---- ---- ---- ---- 173.80 -3.10 176.90 1800 ---- ---- ---- ---- 176.00 -3.00 179.00 1805 ---- ---- ---- ---- 178.20 -3.00 181.20 1810 ---- ---- ---- ---- 180.40 -3.00 183.40 1815 ---- ---- ---- ---- 182.60 -3.10 185.70 1820 ---- ---- ---- ---- 184.90 -3.10 188.00 1825 ---- ---- ---- ---- 187.20 -3.10 190.30 1830 ---- ---- ---- ---- 189.50 -3.10 192.60 1835 ---- ---- ---- ---- 191.90 -3.10 195.00 1840 ---- ---- ---- ---- 194.20 -3.20 197.40 1845 ---- ---- ---- ---- 196.60 -3.20 199.80 1850 ---- ---- ---- ---- 199.10 -3.10 202.20 1855 ---- ---- ---- ---- 201.60 -3.10 204.70 1860 ---- ---- ---- ---- 204.10 -3.10 207.20 1865 ---- ---- ---- ---- 206.60 -3.20 209.80 1870 ---- ---- ---- ---- 209.10 -3.20 212.30 1875 ---- ---- ---- ---- 211.70 -3.20 214.90 1880 ---- ---- ---- ---- 214.30 -3.20 217.50 1885 ---- ---- ---- ---- 216.90 -3.30 220.20 1890 ---- ---- ---- ---- 219.60 -3.20 222.80 1895 ---- ---- ---- ---- 222.30 -3.20 225.50 1900 ---- ---- ---- ---- 225.00 -3.20 228.20 1905 ---- ---- ---- ---- 227.70 -3.30 231.00 1910 ---- ---- ---- ---- 230.50 -3.30 233.80 1915 ---- ---- ---- ---- 233.30 -3.30 236.60 1920 ---- ---- ---- ---- 236.10 -3.30 239.40 1925 ---- ---- ---- ---- 238.90 -3.30 242.20 1930 ---- ---- ---- ---- 241.80 -3.30 245.10 1935 ---- ---- ---- ---- 244.70 -3.30 248.00 1940 ---- ---- ---- ---- 247.60 -3.30 250.90 1945 ---- ---- ---- ---- 250.50 -3.30 253.80 1950 ---- ---- ---- ---- 253.50 -3.30 256.80 1955 ---- ---- ---- ---- 256.40 -3.40 259.80 1960 ---- ---- ---- ---- 259.40 -3.40 262.80 1965 ---- ---- ---- ---- 262.50 -3.30 265.80 1970 ---- ---- ---- ---- 265.50 -3.40 268.90 1975 ---- ---- ---- ---- 268.60 -3.40 272.00 1980 ---- ---- ---- ---- 271.70 -3.40 275.10 1985 ---- ---- ---- ---- 274.80 -3.40 278.20 1990 ---- ---- ---- ---- 278.00 -3.40 281.40 1995 ---- ---- ---- ---- 281.10 -3.40 284.50 2000 ---- ---- ---- ---- 284.30 -3.40 287.70 2005 ---- ---- ---- ---- 287.50 -3.40 290.90 2010 ---- ---- ---- ---- 290.80 -3.40 294.20 2015 ---- ---- ---- ---- 294.00 -3.40 297.40 2020 ---- ---- ---- ---- 297.30 -3.40 300.70 2025 ---- ---- ---- ---- 300.60 -3.40 304.00 2030 ---- ---- ---- ---- 303.90 -3.40 307.30 2035 ---- ---- ---- ---- 307.20 -3.50 310.70 2040 ---- ---- ---- ---- 310.60 -3.40 314.00 2045 ---- ---- ---- ---- 314.00 -3.40 317.40 2050 ---- ---- ---- ---- 317.40 -3.40 320.80 2055 ---- ---- ---- ---- 320.80 -3.40 324.20 2060 ---- ---- ---- ---- 324.20 -3.50 327.70 2065 ---- ---- ---- ---- 327.60 -3.50 331.10 2070 ---- ---- ---- ---- 331.10 -3.50 334.60 2075 ---- ---- ---- ---- 334.60 -3.50 338.10 2080 ---- ---- ---- ---- 338.10 -3.50 341.60 2085 ---- ---- ---- ---- 341.60 -3.50 345.10 2090 ---- ---- ---- ---- 345.10 -3.60 348.70 2095 ---- ---- ---- ---- 348.70 -3.50 352.20 2100 ---- ---- ---- ---- 352.20 -3.60 355.80 2105 ---- ---- ---- ---- 355.80 -3.50 359.30 2110 ---- ---- ---- ---- 359.40 -3.50 362.90 2115 ---- ---- ---- ---- 363.00 -3.50 366.50 2120 ---- ---- ---- ---- 366.60 -3.50 370.10 2125 ---- ---- ---- ---- 370.20 -3.60 373.80 2130 ---- ---- ---- ---- 373.90 -3.50 377.40 2135 ---- ---- ---- ---- 377.50 -3.60 381.10 2140 ---- ---- ---- ---- 381.20 -3.50 384.70 2145 ---- ---- ---- ---- 384.80 -3.60 388.40 2150 ---- ---- ---- ---- 388.50 -3.60 392.10 2155 ---- ---- ---- ---- 392.20 -3.60 395.80 2160 ---- ---- ---- ---- 395.90 -3.60 399.50 2165 ---- ---- ---- ---- 399.60 -3.60 403.20 2170 ---- ---- ---- ---- 403.30 -3.60 406.90 2175 ---- ---- ---- ---- 407.10 -3.50 410.60 2180 ---- ---- ---- ---- 410.80 -3.60 414.40 2185 ---- ---- ---- ---- 414.60 -3.50 418.10 2190 ---- ---- ---- ---- 418.30 -3.60 421.90 2195 ---- ---- ---- ---- 422.10 -3.60 425.70 2200 ---- ---- ---- ---- 425.90 -3.60 429.50 2205 ---- ---- ---- ---- 429.70 -3.50 433.20 2210 ---- ---- ---- ---- 433.50 -3.50 437.00 2215 ---- ---- ---- ---- 437.30 -3.60 440.90 2220 ---- ---- ---- ---- 441.10 -3.60 444.70 2225 ---- ---- ---- ---- 444.90 -3.60 448.50 2230 ---- ---- ---- ---- 448.80 -3.50 452.30 2235 ---- ---- ---- ---- 452.60 -3.60 456.20 2240 ---- ---- ---- ---- 456.50 -3.50 460.00 2245 ---- ---- ---- ---- 460.30 -3.60 463.90 2250 ---- ---- ---- ---- 464.20 -3.60 467.80 2255 ---- ---- ---- ---- 468.10 -3.60 471.70 2260 ---- ---- ---- ---- 472.00 -3.60 475.60 2265 ---- ---- ---- ---- 475.90 -3.60 479.50 2270 ---- ---- ---- ---- 479.80 -3.60 483.40 2275 ---- ---- ---- ---- 483.70 -3.60 487.30 2280 ---- ---- ---- ---- 487.60 -3.60 491.20 2285 ---- ---- ---- ---- 491.60 -3.60 495.20 2290 ---- ---- ---- ---- 495.50 -3.60 499.10 2295 ---- ---- ---- ---- 499.40 -3.60 503.00 2300 ---- ---- ---- ---- 503.40 -3.60 507.00 2305 ---- ---- ---- ---- 507.40 -3.60 511.00 2310 ---- ---- ---- ---- 511.30 -3.60 514.90 2315 ---- ---- ---- ---- 515.30 -3.60 518.90 2320 ---- ---- ---- ---- 519.30 -3.60 522.90 2325 ---- ---- ---- ---- 523.30 -3.60 526.90 2330 ---- ---- ---- ---- 527.30 -3.60 530.90 2335 ---- ---- ---- ---- 531.30 -3.60 534.90 2340 ---- ---- ---- ---- 535.40 -3.60 539.00 2345 ---- ---- ---- ---- 539.40 -3.60 543.00 2350 ---- ---- ---- ---- 543.40 -3.60 547.00 2355 ---- ---- ---- ---- 547.50 -3.60 551.10 2360 ---- ---- ---- ---- 551.50 -3.60 555.10 2365 ---- ---- ---- ---- 555.60 -3.60 559.20 2370 ---- ---- ---- ---- 559.60 -3.60 563.20 2375 ---- ---- ---- ---- 563.70 -3.60 567.30 2380 ---- ---- ---- ---- 567.80 -3.60 571.40 2385 ---- ---- ---- ---- 571.90 -3.60 575.50 2390 ---- ---- ---- ---- 576.00 -3.60 579.60 2400 ---- ---- ---- ---- 584.20 -3.60 587.80 2410 ---- ---- ---- ---- 592.40 -3.60 596.00 2420 ---- ---- ---- ---- 600.70 -3.60 604.30 2425 ---- ---- ---- ---- 604.80 -3.60 608.40 2430 ---- ---- ---- ---- 609.00 -3.60 612.60 2440 ---- ---- ---- ---- 617.30 -3.60 620.90 2450 ---- ---- ---- ---- 625.60 -3.60 629.20 2460 ---- ---- ---- ---- 634.00 -3.60 637.60 2470 ---- ---- ---- ---- 642.40 -3.60 646.00 2475 ---- ---- ---- ---- 646.60 -3.60 650.20 2480 ---- ---- ---- ---- 650.80 -3.60 654.40 2500 ---- ---- ---- ---- 667.70 -3.60 671.30 2525 ---- ---- ---- ---- 688.90 -3.60 692.50 2550 ---- ---- ---- ---- 710.30 -3.60 713.90 2575 ---- ---- ---- ---- 731.80 -3.60 735.40 2600 ---- ---- ---- ---- 753.50 -3.60 757.10 2625 ---- ---- ---- ---- 775.30 -3.50 778.80 2650 ---- ---- ---- ---- 797.10 -3.60 800.70 2675 ---- ---- ---- ---- 819.10 -3.60 822.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 81.00 -2.00 83.00 1375 ---- ---- ---- ---- 85.70 -2.00 87.70 1400 ---- ---- ---- ---- 90.50 -2.10 92.60 1425 ---- ---- ---- ---- 95.50 -2.10 97.60 1450 ---- ---- ---- ---- 100.60 -2.30 102.90 1475 ---- ---- ---- ---- 105.90 -2.40 108.30 1500 ---- ---- ---- ---- 111.40 -2.40 113.80 1525 ---- ---- ---- ---- 117.10 -2.50 119.60 1550 ---- ---- ---- ---- 123.00 -2.60 125.60 1560 ---- ---- ---- ---- 125.40 -2.60 128.00 1570 ---- ---- ---- ---- 127.80 -2.60 130.40 1575 ---- ---- ---- ---- 129.10 -2.60 131.70 1580 ---- ---- ---- ---- 130.30 -2.60 132.90 1590 ---- ---- ---- ---- 132.80 -2.70 135.50 1600 ---- ---- ---- ---- 135.30 -2.70 138.00 1610 ---- ---- ---- ---- 137.90 -2.70 140.60 1620 ---- ---- ---- ---- 140.50 -2.70 143.20 1625 ---- ---- ---- ---- 141.80 -2.70 144.50 1630 ---- ---- ---- ---- 143.10 -2.80 145.90 1640 ---- ---- ---- ---- 145.80 -2.80 148.60 1650 ---- ---- ---- ---- 148.40 -2.90 151.30 1655 ---- ---- ---- ---- 149.80 -2.80 152.60 1660 ---- ---- ---- ---- 151.20 -2.80 154.00 1665 ---- ---- ---- ---- 152.50 -2.90 155.40 1670 ---- ---- ---- ---- 153.90 -2.90 156.80 1675 ---- ---- ---- ---- 155.30 -2.90 158.20 1680 ---- ---- ---- ---- 156.70 -2.90 159.60 1685 ---- ---- ---- ---- 158.10 -2.90 161.00 1690 ---- ---- ---- ---- 159.50 -3.00 162.50 1695 ---- ---- ---- ---- 161.00 -2.90 163.90 1700 ---- ---- ---- ---- 162.40 -2.90 165.30 1705 ---- ---- ---- ---- 163.80 -3.00 166.80 1710 ---- ---- ---- ---- 165.30 -3.00 168.30 1715 ---- ---- ---- ---- 166.70 -3.00 169.70 1720 ---- ---- ---- ---- 168.20 -3.00 171.20 1725 ---- ---- ---- ---- 169.70 -3.00 172.70 1730 ---- ---- ---- ---- 171.20 -3.00 174.20 1735 ---- ---- ---- ---- 172.70 -3.00 175.70 1740 ---- ---- ---- ---- 174.20 -3.00 177.20 1745 ---- ---- ---- ---- 175.70 -3.00 178.70 1750 ---- ---- ---- ---- 177.20 -3.10 180.30 1755 ---- ---- ---- ---- 178.70 -3.10 181.80 1760 ---- ---- ---- ---- 180.30 -3.10 183.40 1765 ---- ---- ---- ---- 181.80 -3.10 184.90 1770 ---- ---- ---- ---- 183.40 -3.10 186.50 1775 ---- ---- ---- ---- 185.00 -3.10 188.10 1780 ---- ---- ---- ---- 186.60 -3.20 189.80 1785 ---- ---- ---- ---- 188.20 -3.20 191.40 1790 ---- ---- ---- ---- 189.90 -3.20 193.10 1795 ---- ---- ---- ---- 191.60 -3.20 194.80 1800 ---- ---- ---- ---- 193.30 -3.20 196.50 1805 ---- ---- ---- ---- 195.00 -3.20 198.20 1810 ---- ---- ---- ---- 196.70 -3.30 200.00 1815 ---- ---- ---- ---- 198.50 -3.20 201.70 1820 ---- ---- ---- ---- 200.30 -3.30 203.60 1825 ---- ---- ---- ---- 202.20 -3.20 205.40 1830 ---- ---- ---- ---- 204.00 -3.30 207.30 1835 ---- ---- ---- ---- 205.90 -3.30 209.20 1840 ---- ---- ---- ---- 207.90 -3.30 211.20 1845 ---- ---- ---- ---- 209.90 -3.30 213.20 1850 ---- ---- ---- ---- 211.90 -3.30 215.20 1855 ---- ---- ---- ---- 213.90 -3.40 217.30 1860 ---- ---- ---- ---- 216.00 -3.40 219.40 1865 ---- ---- ---- ---- 218.20 -3.30 221.50 1870 ---- ---- ---- ---- 220.40 -3.30 223.70 1875 ---- ---- ---- ---- 222.60 -3.40 226.00 1880 ---- ---- ---- ---- 224.90 -3.40 228.30 1885 ---- ---- ---- ---- 227.20 -3.40 230.60 1890 ---- ---- ---- ---- 229.60 -3.40 233.00 1895 ---- ---- ---- ---- 232.10 -3.40 235.50 1900 ---- ---- ---- ---- 234.60 -3.40 238.00 1905 ---- ---- ---- ---- 237.10 -3.40 240.50 1910 ---- ---- ---- ---- 239.70 -3.40 243.10 1915 ---- ---- ---- ---- 242.40 -3.40 245.80 1920 ---- ---- ---- ---- 245.10 -3.40 248.50 1925 ---- ---- ---- ---- 247.90 -3.40 251.30 1930 ---- ---- ---- ---- 250.70 -3.40 254.10 1935 ---- ---- ---- ---- 253.50 -3.50 257.00 1940 ---- ---- ---- ---- 256.40 -3.50 259.90 1945 ---- ---- ---- ---- 259.40 -3.50 262.90 1950 ---- ---- ---- ---- 262.30 -3.50 265.80 1955 ---- ---- ---- ---- 265.40 -3.50 268.90 1960 ---- ---- ---- ---- 268.40 -3.50 271.90 1965 ---- ---- ---- ---- 271.50 -3.50 275.00 1970 ---- ---- ---- ---- 274.60 -3.50 278.10 1975 ---- ---- ---- ---- 277.70 -3.50 281.20 1980 ---- ---- ---- ---- 280.80 -3.60 284.40 1985 ---- ---- ---- ---- 284.00 -3.50 287.50 1990 ---- ---- ---- ---- 287.10 -3.60 290.70 1995 ---- ---- ---- ---- 290.30 -3.60 293.90 2000 ---- ---- ---- ---- 293.50 -3.60 297.10 2005 ---- ---- ---- ---- 296.70 -3.60 300.30 2010 ---- ---- ---- ---- 299.90 -3.60 303.50 2015 ---- ---- ---- ---- 303.20 -3.60 306.80 2020 ---- ---- ---- ---- 306.40 -3.60 310.00 2025 ---- ---- ---- ---- 309.70 -3.60 313.30 2030 ---- ---- ---- ---- 313.00 -3.60 316.60 2035 ---- ---- ---- ---- 316.30 -3.60 319.90 2040 ---- ---- ---- ---- 319.60 -3.70 323.30 2045 ---- ---- ---- ---- 323.00 -3.60 326.60 2050 ---- ---- ---- ---- 326.40 -3.60 330.00 2055 ---- ---- ---- ---- 329.80 -3.60 333.40 2060 ---- ---- ---- ---- 333.20 -3.70 336.90 2065 ---- ---- ---- ---- 336.60 -3.70 340.30 2070 ---- ---- ---- ---- 340.10 -3.70 343.80 2075 ---- ---- ---- ---- 343.60 -3.60 347.20 2080 ---- ---- ---- ---- 347.10 -3.60 350.70 2085 ---- ---- ---- ---- 350.60 -3.60 354.20 2090 ---- ---- ---- ---- 354.10 -3.70 357.80 2095 ---- ---- ---- ---- 357.60 -3.70 361.30 2100 ---- ---- ---- ---- 361.20 -3.70 364.90 2105 ---- ---- ---- ---- 364.70 -3.70 368.40 2110 ---- ---- ---- ---- 368.30 -3.70 372.00 2115 ---- ---- ---- ---- 371.90 -3.70 375.60 2120 ---- ---- ---- ---- 375.50 -3.70 379.20 2125 ---- ---- ---- ---- 379.20 -3.70 382.90 2130 ---- ---- ---- ---- 382.80 -3.70 386.50 2135 ---- ---- ---- ---- 386.40 -3.70 390.10 2140 ---- ---- ---- ---- 390.10 -3.70 393.80 2145 ---- ---- ---- ---- 393.80 -3.70 397.50 2150 ---- ---- ---- ---- 397.40 -3.80 401.20 2155 ---- ---- ---- ---- 401.10 -3.80 404.90 2160 ---- ---- ---- ---- 404.80 -3.80 408.60 2165 ---- ---- ---- ---- 408.50 -3.80 412.30 2170 ---- ---- ---- ---- 412.20 -3.80 416.00 2175 ---- ---- ---- ---- 416.00 -3.70 419.70 2180 ---- ---- ---- ---- 419.70 -3.80 423.50 2185 ---- ---- ---- ---- 423.50 -3.70 427.20 2190 ---- ---- ---- ---- 427.20 -3.80 431.00 2195 ---- ---- ---- ---- 431.00 -3.70 434.70 2200 ---- ---- ---- ---- 434.80 -3.70 438.50 2205 ---- ---- ---- ---- 438.50 -3.80 442.30 2210 ---- ---- ---- ---- 442.30 -3.80 446.10 2215 ---- ---- ---- ---- 446.10 -3.80 449.90 2220 ---- ---- ---- ---- 450.00 -3.70 453.70 2225 ---- ---- ---- ---- 453.80 -3.80 457.60 2230 ---- ---- ---- ---- 457.60 -3.80 461.40 2235 ---- ---- ---- ---- 461.50 -3.70 465.20 2240 ---- ---- ---- ---- 465.30 -3.80 469.10 2245 ---- ---- ---- ---- 469.20 -3.70 472.90 2250 ---- ---- ---- ---- 473.00 -3.80 476.80 2255 ---- ---- ---- ---- 476.90 -3.80 480.70 2260 ---- ---- ---- ---- 480.80 -3.80 484.60 2265 ---- ---- ---- ---- 484.70 -3.80 488.50 2270 ---- ---- ---- ---- 488.60 -3.80 492.40 2275 ---- ---- ---- ---- 492.50 -3.80 496.30 2280 ---- ---- ---- ---- 496.40 -3.80 500.20 2285 ---- ---- ---- ---- 500.30 -3.80 504.10 2290 ---- ---- ---- ---- 504.30 -3.80 508.10 2295 ---- ---- ---- ---- 508.20 -3.80 512.00 2300 ---- ---- ---- ---- 512.20 -3.80 516.00 2305 ---- ---- ---- ---- 516.10 -3.80 519.90 2310 ---- ---- ---- ---- 520.10 -3.80 523.90 2315 ---- ---- ---- ---- 524.10 -3.80 527.90 2320 ---- ---- ---- ---- 528.10 -3.80 531.90 2325 ---- ---- ---- ---- 532.00 -3.80 535.80 2330 ---- ---- ---- ---- 536.00 -3.80 539.80 2335 ---- ---- ---- ---- 540.00 -3.80 543.80 2340 ---- ---- ---- ---- 544.10 -3.80 547.90 2345 ---- ---- ---- ---- 548.10 -3.80 551.90 2350 ---- ---- ---- ---- 552.10 -3.80 555.90 2355 ---- ---- ---- ---- 556.10 -3.80 559.90 2360 ---- ---- ---- ---- 560.20 -3.80 564.00 2365 ---- ---- ---- ---- 564.20 -3.80 568.00 2370 ---- ---- ---- ---- 568.30 -3.80 572.10 2375 ---- ---- ---- ---- 572.40 -3.80 576.20 2380 ---- ---- ---- ---- 576.40 -3.80 580.20 2385 ---- ---- ---- ---- 580.50 -3.80 584.30 2390 ---- ---- ---- ---- 584.60 -3.80 588.40 2395 ---- ---- ---- ---- 588.70 -3.80 592.50 2400 ---- ---- ---- ---- 592.80 -3.80 596.60 2410 ---- ---- ---- ---- 601.00 -3.80 604.80 2420 ---- ---- ---- ---- 609.20 -3.80 613.00 2425 ---- ---- ---- ---- 613.40 -3.80 617.20 2430 ---- ---- ---- ---- 617.50 -3.80 621.30 2440 ---- ---- ---- ---- 625.80 -3.80 629.60 2450 ---- ---- ---- ---- 634.10 -3.80 637.90 2460 ---- ---- ---- ---- 642.50 -3.80 646.30 2470 ---- ---- ---- ---- 650.80 -3.80 654.60 2475 ---- ---- ---- ---- 655.00 -3.80 658.80 2480 ---- ---- ---- ---- 659.20 -3.80 663.00 2490 ---- ---- ---- ---- 667.60 -3.80 671.40 2500 ---- ---- ---- ---- 676.10 -3.80 679.90 2525 ---- ---- ---- ---- 697.30 -3.80 701.10 2550 ---- ---- ---- ---- 718.60 -3.80 722.40 2575 ---- ---- ---- ---- 740.00 -3.80 743.80 2600 ---- ---- ---- ---- 761.60 -3.80 765.40 2625 ---- ---- ---- ---- 783.30 -3.80 787.10 2650 ---- ---- ---- ---- 805.20 -3.70 808.90 2675 ---- ---- ---- ---- 827.10 -3.80 830.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 90.60 -2.20 92.80 1400 ---- ---- ---- ---- 95.60 -2.30 97.90 1425 ---- ---- ---- ---- 100.80 -2.30 103.10 1450 ---- ---- ---- ---- 106.20 -2.40 108.60 1475 ---- ---- ---- ---- 111.70 -2.50 114.20 1500 ---- ---- ---- ---- 117.40 -2.60 120.00 1525 ---- ---- ---- ---- 123.30 -2.60 125.90 1550 ---- ---- ---- ---- 129.40 -2.70 132.10 1570 ---- ---- ---- ---- 134.40 -2.70 137.10 1575 ---- ---- ---- ---- 135.70 -2.70 138.40 1580 ---- ---- ---- ---- 136.90 -2.80 139.70 1590 ---- ---- ---- ---- 139.50 -2.80 142.30 1600 ---- ---- ---- ---- 142.10 -2.80 144.90 1610 ---- ---- ---- ---- 144.80 -2.80 147.60 1620 ---- ---- ---- ---- 147.40 -2.90 150.30 1625 ---- ---- ---- ---- 148.80 -2.80 151.60 1630 ---- ---- ---- ---- 150.10 -2.90 153.00 1640 ---- ---- ---- ---- 152.90 -2.90 155.80 1650 ---- ---- ---- ---- 155.60 -3.00 158.60 1660 ---- ---- ---- ---- 158.40 -3.00 161.40 1670 ---- ---- ---- ---- 161.20 -3.00 164.20 1675 ---- ---- ---- ---- 162.70 -3.00 165.70 1680 ---- ---- ---- ---- 164.10 -3.00 167.10 1685 ---- ---- ---- ---- 165.50 -3.10 168.60 1690 ---- ---- ---- ---- 167.00 -3.00 170.00 1695 ---- ---- ---- ---- 168.40 -3.10 171.50 1700 ---- ---- ---- ---- 169.90 -3.10 173.00 1705 ---- ---- ---- ---- 171.40 -3.10 174.50 1710 ---- ---- ---- ---- 172.90 -3.10 176.00 1715 ---- ---- ---- ---- 174.30 -3.20 177.50 1720 ---- ---- ---- ---- 175.80 -3.20 179.00 1725 ---- ---- ---- ---- 177.40 -3.10 180.50 1730 ---- ---- ---- ---- 178.90 -3.10 182.00 1735 ---- ---- ---- ---- 180.40 -3.20 183.60 1740 ---- ---- ---- ---- 181.90 -3.20 185.10 1745 ---- ---- ---- ---- 183.50 -3.20 186.70 1750 ---- ---- ---- ---- 185.00 -3.20 188.20 1755 ---- ---- ---- ---- 186.60 -3.20 189.80 1760 ---- ---- ---- ---- 188.10 -3.30 191.40 1765 ---- ---- ---- ---- 189.70 -3.30 193.00 1770 ---- ---- ---- ---- 191.30 -3.30 194.60 1775 ---- ---- ---- ---- 192.90 -3.30 196.20 1780 ---- ---- ---- ---- 194.50 -3.30 197.80 1785 ---- ---- ---- ---- 196.10 -3.30 199.40 1790 ---- ---- ---- ---- 197.80 -3.30 201.10 1795 ---- ---- ---- ---- 199.40 -3.40 202.80 1800 ---- ---- ---- ---- 201.10 -3.30 204.40 1805 ---- ---- ---- ---- 202.80 -3.40 206.20 1810 ---- ---- ---- ---- 204.50 -3.40 207.90 1815 ---- ---- ---- ---- 206.30 -3.30 209.60 1820 ---- ---- ---- ---- 208.00 -3.40 211.40 1825 ---- ---- ---- ---- 209.80 -3.40 213.20 1830 ---- ---- ---- ---- 211.60 -3.40 215.00 1835 ---- ---- ---- ---- 213.50 -3.40 216.90 1840 ---- ---- ---- ---- 215.30 -3.50 218.80 1845 ---- ---- ---- ---- 217.20 -3.50 220.70 1850 ---- ---- ---- ---- 219.20 -3.40 222.60 1855 ---- ---- ---- ---- 221.10 -3.50 224.60 1860 ---- ---- ---- ---- 223.20 -3.40 226.60 1865 ---- ---- ---- ---- 225.20 -3.50 228.70 1870 ---- ---- ---- ---- 227.30 -3.50 230.80 1875 ---- ---- ---- ---- 229.40 -3.50 232.90 1880 ---- ---- ---- ---- 231.60 -3.50 235.10 1885 ---- ---- ---- ---- 233.80 -3.50 237.30 1890 ---- ---- ---- ---- 236.00 -3.60 239.60 1895 ---- ---- ---- ---- 238.30 -3.60 241.90 1900 ---- ---- ---- ---- 240.70 -3.50 244.20 1905 ---- ---- ---- ---- 243.10 -3.50 246.60 1910 ---- ---- ---- ---- 245.50 -3.60 249.10 1915 ---- ---- ---- ---- 248.00 -3.60 251.60 1920 ---- ---- ---- ---- 250.60 -3.60 254.20 1925 ---- ---- ---- ---- 253.20 -3.60 256.80 1930 ---- ---- ---- ---- 255.90 -3.60 259.50 1935 ---- ---- ---- ---- 258.60 -3.60 262.20 1940 ---- ---- ---- ---- 261.30 -3.70 265.00 1945 ---- ---- ---- ---- 264.20 -3.60 267.80 1950 ---- ---- ---- ---- 267.00 -3.70 270.70 1955 ---- ---- ---- ---- 269.90 -3.70 273.60 1960 ---- ---- ---- ---- 272.90 -3.60 276.50 1965 ---- ---- ---- ---- 275.80 -3.70 279.50 1970 ---- ---- ---- ---- 278.90 -3.60 282.50 1975 ---- ---- ---- ---- 281.90 -3.70 285.60 1980 ---- ---- ---- ---- 285.00 -3.70 288.70 1985 ---- ---- ---- ---- 288.10 -3.70 291.80 1990 ---- ---- ---- ---- 291.20 -3.70 294.90 1995 ---- ---- ---- ---- 294.30 -3.80 298.10 2000 ---- ---- ---- ---- 297.50 -3.70 301.20 2005 ---- ---- ---- ---- 300.70 -3.70 304.40 2010 ---- ---- ---- ---- 303.90 -3.70 307.60 2015 ---- ---- ---- ---- 307.10 -3.80 310.90 2020 ---- ---- ---- ---- 310.30 -3.80 314.10 2025 ---- ---- ---- ---- 313.60 -3.70 317.30 2030 ---- ---- ---- ---- 316.80 -3.80 320.60 2035 ---- ---- ---- ---- 320.10 -3.80 323.90 2040 ---- ---- ---- ---- 323.40 -3.80 327.20 2045 ---- ---- ---- ---- 326.70 -3.80 330.50 2050 ---- ---- ---- ---- 330.00 -3.80 333.80 2055 ---- ---- ---- ---- 333.40 -3.80 337.20 2060 ---- ---- ---- ---- 336.70 -3.90 340.60 2065 ---- ---- ---- ---- 340.10 -3.90 344.00 2070 ---- ---- ---- ---- 343.60 -3.80 347.40 2075 ---- ---- ---- ---- 347.00 -3.80 350.80 2080 ---- ---- ---- ---- 350.40 -3.90 354.30 2085 ---- ---- ---- ---- 353.90 -3.80 357.70 2090 ---- ---- ---- ---- 357.40 -3.80 361.20 2095 ---- ---- ---- ---- 360.90 -3.80 364.70 2100 ---- ---- ---- ---- 364.40 -3.90 368.30 2105 ---- ---- ---- ---- 368.00 -3.80 371.80 2110 ---- ---- ---- ---- 371.50 -3.90 375.40 2115 ---- ---- ---- ---- 375.10 -3.80 378.90 2120 ---- ---- ---- ---- 378.70 -3.80 382.50 2125 ---- ---- ---- ---- 382.30 -3.80 386.10 2130 ---- ---- ---- ---- 385.90 -3.90 389.80 2135 ---- ---- ---- ---- 389.50 -3.90 393.40 2140 ---- ---- ---- ---- 393.10 -3.90 397.00 2145 ---- ---- ---- ---- 396.80 -3.90 400.70 2150 ---- ---- ---- ---- 400.40 -3.90 404.30 2155 ---- ---- ---- ---- 404.10 -3.90 408.00 2160 ---- ---- ---- ---- 407.80 -3.90 411.70 2165 ---- ---- ---- ---- 411.50 -3.90 415.40 2170 ---- ---- ---- ---- 415.20 -3.90 419.10 2175 ---- ---- ---- ---- 418.90 -3.90 422.80 2180 ---- ---- ---- ---- 422.60 -3.90 426.50 2185 ---- ---- ---- ---- 426.30 -4.00 430.30 2190 ---- ---- ---- ---- 430.10 -3.90 434.00 2195 ---- ---- ---- ---- 433.80 -4.00 437.80 2200 ---- ---- ---- ---- 437.60 -3.90 441.50 2205 ---- ---- ---- ---- 441.40 -3.90 445.30 2210 ---- ---- ---- ---- 445.10 -4.00 449.10 2215 ---- ---- ---- ---- 448.90 -4.00 452.90 2220 ---- ---- ---- ---- 452.70 -4.00 456.70 2225 ---- ---- ---- ---- 456.50 -4.00 460.50 2230 ---- ---- ---- ---- 460.30 -4.00 464.30 2235 ---- ---- ---- ---- 464.20 -3.90 468.10 2240 ---- ---- ---- ---- 468.00 -4.00 472.00 2245 ---- ---- ---- ---- 471.80 -4.00 475.80 2250 ---- ---- ---- ---- 475.70 -4.00 479.70 2255 ---- ---- ---- ---- 479.60 -3.90 483.50 2260 ---- ---- ---- ---- 483.40 -4.00 487.40 2265 ---- ---- ---- ---- 487.30 -4.00 491.30 2270 ---- ---- ---- ---- 491.20 -3.90 495.10 2275 ---- ---- ---- ---- 495.10 -3.90 499.00 2280 ---- ---- ---- ---- 499.00 -3.90 502.90 2285 ---- ---- ---- ---- 502.90 -4.00 506.90 2290 ---- ---- ---- ---- 506.80 -4.00 510.80 2295 ---- ---- ---- ---- 510.70 -4.00 514.70 2300 ---- ---- ---- ---- 514.60 -4.00 518.60 2305 ---- ---- ---- ---- 518.60 -4.00 522.60 2310 ---- ---- ---- ---- 522.50 -4.00 526.50 2315 ---- ---- ---- ---- 526.50 -4.00 530.50 2320 ---- ---- ---- ---- 530.50 -3.90 534.40 2325 ---- ---- ---- ---- 534.40 -4.00 538.40 2330 ---- ---- ---- ---- 538.40 -4.00 542.40 2335 ---- ---- ---- ---- 542.40 -4.00 546.40 2340 ---- ---- ---- ---- 546.40 -4.00 550.40 2345 ---- ---- ---- ---- 550.40 -4.00 554.40 2350 ---- ---- ---- ---- 554.40 -4.00 558.40 2355 ---- ---- ---- ---- 558.40 -4.00 562.40 2360 ---- ---- ---- ---- 562.40 -4.00 566.40 2365 ---- ---- ---- ---- 566.50 -4.00 570.50 2370 ---- ---- ---- ---- 570.50 -4.00 574.50 2375 ---- ---- ---- ---- 574.60 -4.00 578.60 2380 ---- ---- ---- ---- 578.60 -4.00 582.60 2385 ---- ---- ---- ---- 582.70 -4.00 586.70 2390 ---- ---- ---- ---- 586.70 -4.00 590.70 2395 ---- ---- ---- ---- 590.80 -4.00 594.80 2400 ---- ---- ---- ---- 594.90 -4.00 598.90 2405 ---- ---- ---- ---- 599.00 -4.00 603.00 2410 ---- ---- ---- ---- 603.10 -4.00 607.10 2420 ---- ---- ---- ---- 611.30 -4.00 615.30 2425 ---- ---- ---- ---- 615.40 -4.00 619.40 2430 ---- ---- ---- ---- 619.50 -4.00 623.50 2440 ---- ---- ---- ---- 627.70 -4.10 631.80 2450 ---- ---- ---- ---- 636.00 -4.00 640.00 2460 ---- ---- ---- ---- 644.30 -4.10 648.40 2470 ---- ---- ---- ---- 652.70 -4.00 656.70 2475 ---- ---- ---- ---- 656.80 -4.10 660.90 2480 ---- ---- ---- ---- 661.00 -4.00 665.00 2490 ---- ---- ---- ---- 669.40 -4.00 673.40 2500 ---- ---- ---- ---- 677.80 -4.00 681.80 2525 ---- ---- ---- ---- 698.90 -4.00 702.90 2550 ---- ---- ---- ---- 720.10 -4.10 724.20 2575 ---- ---- ---- ---- 741.50 -4.00 745.50 2600 ---- ---- ---- ---- 763.00 -4.00 767.00 2625 ---- ---- ---- ---- 784.60 -4.00 788.60 2650 ---- ---- ---- ---- 806.40 -4.00 810.40 2675 ---- ---- ---- ---- 828.20 -4.00 832.20 2700 ---- ---- ---- ---- 850.20 -4.00 854.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 92.60 -2.30 94.90 1425 ---- ---- ---- ---- 97.70 -2.30 100.00 1450 ---- ---- ---- ---- 103.00 -2.40 105.40 1475 ---- ---- ---- ---- 108.40 -2.50 110.90 1500 ---- ---- ---- ---- 114.00 -2.60 116.60 1525 ---- ---- ---- ---- 119.80 -2.70 122.50 1550 ---- ---- ---- ---- 125.80 -2.80 128.60 1575 ---- ---- ---- ---- 132.00 -2.80 134.80 1580 ---- ---- ---- ---- 133.30 -2.80 136.10 1590 ---- ---- ---- ---- 135.80 -2.80 138.60 1600 ---- ---- ---- ---- 138.40 -2.80 141.20 1610 ---- ---- ---- ---- 141.00 -2.90 143.90 1620 ---- ---- ---- ---- 143.60 -2.90 146.50 1625 ---- ---- ---- ---- 144.90 -3.00 147.90 1630 ---- ---- ---- ---- 146.30 -2.90 149.20 1640 ---- ---- ---- ---- 149.00 -3.00 152.00 1650 ---- ---- ---- ---- 151.70 -3.00 154.70 1660 ---- ---- ---- ---- 154.50 -3.10 157.60 1670 ---- ---- ---- ---- 157.40 -3.00 160.40 1675 ---- ---- ---- ---- 158.80 -3.10 161.90 1680 ---- ---- ---- ---- 160.30 -3.10 163.40 1685 ---- ---- ---- ---- 161.70 -3.20 164.90 1690 ---- ---- ---- ---- 163.20 -3.20 166.40 1695 ---- ---- ---- ---- 164.70 -3.20 167.90 1700 ---- ---- ---- ---- 166.30 -3.20 169.50 1705 ---- ---- ---- ---- 167.80 -3.20 171.00 1710 ---- ---- ---- ---- 169.40 -3.20 172.60 1715 ---- ---- ---- ---- 171.00 -3.20 174.20 1720 ---- ---- ---- ---- 172.60 -3.20 175.80 1725 ---- ---- ---- ---- 174.20 -3.30 177.50 1730 ---- ---- ---- ---- 175.90 -3.20 179.10 1735 ---- ---- ---- ---- 177.50 -3.30 180.80 1740 ---- ---- ---- ---- 179.20 -3.30 182.50 1745 ---- ---- ---- ---- 180.90 -3.30 184.20 1750 ---- ---- ---- ---- 182.70 -3.30 186.00 1755 ---- ---- ---- ---- 184.50 -3.30 187.80 1760 ---- ---- ---- ---- 186.20 -3.40 189.60 1765 ---- ---- ---- ---- 188.10 -3.30 191.40 1770 ---- ---- ---- ---- 189.90 -3.40 193.30 1775 ---- ---- ---- ---- 191.80 -3.40 195.20 1780 ---- ---- ---- ---- 193.70 -3.40 197.10 1785 ---- ---- ---- ---- 195.60 -3.40 199.00 1790 ---- ---- ---- ---- 197.60 -3.40 201.00 1795 ---- ---- ---- ---- 199.60 -3.40 203.00 1800 ---- ---- ---- ---- 201.60 -3.40 205.00 1805 ---- ---- ---- ---- 203.60 -3.50 207.10 1810 ---- ---- ---- ---- 205.70 -3.50 209.20 1815 ---- ---- ---- ---- 207.80 -3.50 211.30 1820 ---- ---- ---- ---- 209.90 -3.50 213.40 1825 ---- ---- ---- ---- 212.10 -3.50 215.60 1830 ---- ---- ---- ---- 214.30 -3.50 217.80 1835 ---- ---- ---- ---- 216.50 -3.50 220.00 1840 ---- ---- ---- ---- 218.70 -3.60 222.30 1845 ---- ---- ---- ---- 221.00 -3.60 224.60 1850 ---- ---- ---- ---- 223.30 -3.60 226.90 1855 ---- ---- ---- ---- 225.60 -3.60 229.20 1860 ---- ---- ---- ---- 228.00 -3.60 231.60 1865 ---- ---- ---- ---- 230.40 -3.60 234.00 1870 ---- ---- ---- ---- 232.80 -3.60 236.40 1875 ---- ---- ---- ---- 235.20 -3.70 238.90 1880 ---- ---- ---- ---- 237.70 -3.60 241.30 1885 ---- ---- ---- ---- 240.20 -3.70 243.90 1890 ---- ---- ---- ---- 242.70 -3.70 246.40 1895 ---- ---- ---- ---- 245.30 -3.70 249.00 1900 ---- ---- ---- ---- 247.90 -3.70 251.60 1905 ---- ---- ---- ---- 250.50 -3.70 254.20 1910 ---- ---- ---- ---- 253.10 -3.70 256.80 1915 ---- ---- ---- ---- 255.80 -3.70 259.50 1920 ---- ---- ---- ---- 258.50 -3.70 262.20 1925 ---- ---- ---- ---- 261.20 -3.70 264.90 1930 ---- ---- ---- ---- 263.90 -3.80 267.70 1935 ---- ---- ---- ---- 266.70 -3.80 270.50 1940 ---- ---- ---- ---- 269.50 -3.80 273.30 1945 ---- ---- ---- ---- 272.40 -3.70 276.10 1950 ---- ---- ---- ---- 275.20 -3.80 279.00 1955 ---- ---- ---- ---- 278.10 -3.80 281.90 1960 ---- ---- ---- ---- 281.00 -3.80 284.80 1965 ---- ---- ---- ---- 283.90 -3.80 287.70 1970 ---- ---- ---- ---- 286.90 -3.80 290.70 1975 ---- ---- ---- ---- 289.90 -3.80 293.70 1980 ---- ---- ---- ---- 292.90 -3.80 296.70 1985 ---- ---- ---- ---- 295.90 -3.80 299.70 1990 ---- ---- ---- ---- 299.00 -3.80 302.80 1995 ---- ---- ---- ---- 302.00 -3.90 305.90 2000 ---- ---- ---- ---- 305.20 -3.80 309.00 2005 ---- ---- ---- ---- 308.30 -3.80 312.10 2010 ---- ---- ---- ---- 311.40 -3.90 315.30 2015 ---- ---- ---- ---- 314.60 -3.90 318.50 2020 ---- ---- ---- ---- 317.80 -3.90 321.70 2025 ---- ---- ---- ---- 321.00 -3.90 324.90 2030 ---- ---- ---- ---- 324.30 -3.90 328.20 2035 ---- ---- ---- ---- 327.50 -3.90 331.40 2040 ---- ---- ---- ---- 330.80 -3.90 334.70 2045 ---- ---- ---- ---- 334.10 -3.90 338.00 2050 ---- ---- ---- ---- 337.40 -3.90 341.30 2055 ---- ---- ---- ---- 340.80 -3.90 344.70 2060 ---- ---- ---- ---- 344.10 -4.00 348.10 2065 ---- ---- ---- ---- 347.50 -4.00 351.50 2070 ---- ---- ---- ---- 350.90 -4.00 354.90 2075 ---- ---- ---- ---- 354.30 -4.00 358.30 2080 ---- ---- ---- ---- 357.80 -3.90 361.70 2085 ---- ---- ---- ---- 361.20 -4.00 365.20 2090 ---- ---- ---- ---- 364.70 -4.00 368.70 2095 ---- ---- ---- ---- 368.20 -4.00 372.20 2100 ---- ---- ---- ---- 371.70 -4.00 375.70 2105 ---- ---- ---- ---- 375.20 -4.00 379.20 2110 ---- ---- ---- ---- 378.70 -4.00 382.70 2115 ---- ---- ---- ---- 382.30 -4.00 386.30 2120 ---- ---- ---- ---- 385.90 -4.00 389.90 2125 ---- ---- ---- ---- 389.40 -4.10 393.50 2130 ---- ---- ---- ---- 393.00 -4.10 397.10 2135 ---- ---- ---- ---- 396.70 -4.00 400.70 2140 ---- ---- ---- ---- 400.30 -4.00 404.30 2145 ---- ---- ---- ---- 403.90 -4.00 407.90 2150 ---- ---- ---- ---- 407.60 -4.00 411.60 2155 ---- ---- ---- ---- 411.20 -4.10 415.30 2160 ---- ---- ---- ---- 414.90 -4.00 418.90 2165 ---- ---- ---- ---- 418.60 -4.00 422.60 2170 ---- ---- ---- ---- 422.30 -4.00 426.30 2175 ---- ---- ---- ---- 426.00 -4.00 430.00 2180 ---- ---- ---- ---- 429.70 -4.00 433.70 2185 ---- ---- ---- ---- 433.40 -4.10 437.50 2190 ---- ---- ---- ---- 437.10 -4.10 441.20 2195 ---- ---- ---- ---- 440.80 -4.10 444.90 2200 ---- ---- ---- ---- 444.60 -4.10 448.70 2205 ---- ---- ---- ---- 448.30 -4.10 452.40 2210 ---- ---- ---- ---- 452.10 -4.10 456.20 2215 ---- ---- ---- ---- 455.90 -4.10 460.00 2220 ---- ---- ---- ---- 459.70 -4.10 463.80 2225 ---- ---- ---- ---- 463.50 -4.10 467.60 2230 ---- ---- ---- ---- 467.30 -4.10 471.40 2235 ---- ---- ---- ---- 471.10 -4.10 475.20 2240 ---- ---- ---- ---- 474.90 -4.10 479.00 2245 ---- ---- ---- ---- 478.70 -4.10 482.80 2250 ---- ---- ---- ---- 482.50 -4.20 486.70 2255 ---- ---- ---- ---- 486.40 -4.10 490.50 2260 ---- ---- ---- ---- 490.20 -4.20 494.40 2270 ---- ---- ---- ---- 498.00 -4.10 502.10 2275 ---- ---- ---- ---- 501.90 -4.10 506.00 2280 ---- ---- ---- ---- 505.70 -4.20 509.90 2290 ---- ---- ---- ---- 513.50 -4.20 517.70 2300 ---- ---- ---- ---- 521.40 -4.10 525.50 2310 ---- ---- ---- ---- 529.20 -4.20 533.40 2320 ---- ---- ---- ---- 537.10 -4.20 541.30 2325 ---- ---- ---- ---- 541.10 -4.10 545.20 2330 ---- ---- ---- ---- 545.00 -4.20 549.20 2340 ---- ---- ---- ---- 553.00 -4.10 557.10 2350 ---- ---- ---- ---- 560.90 -4.20 565.10 2360 ---- ---- ---- ---- 569.00 -4.10 573.10 2375 ---- ---- ---- ---- 581.00 -4.20 585.20 2400 ---- ---- ---- ---- 601.30 -4.10 605.40 2425 ---- ---- ---- ---- 621.70 -4.10 625.80 2450 ---- ---- ---- ---- 642.20 -4.20 646.40 2475 ---- ---- ---- ---- 663.00 -4.20 667.20 2500 ---- ---- ---- ---- 683.80 -4.20 688.00 2525 ---- ---- ---- ---- 704.90 -4.10 709.00 2550 ---- ---- ---- ---- 726.00 -4.20 730.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5377 14812 280792 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- 273.70B 263.30A 273.70B 264.80 +.20 264.60 1495 ---- 269.00B 258.30A 269.00B 259.80 +.20 259.60 1500 ---- 265.40B 253.00A 265.40B 254.80 +.20 254.60 1505 ---- 258.90B 248.20A 258.90B 249.80 +.20 249.60 1510 ---- 253.90B 243.20A 253.90B 244.80 +.20 244.60 1515 ---- 248.70B 238.20A 248.70B 239.80 +.20 239.60 1520 ---- 243.70B 233.30A 243.70B 234.80 +.20 234.60 1525 ---- 240.40B 227.80A 240.40B 229.80 +.20 229.60 1530 ---- 234.00B 223.30A 234.00B 224.80 +.20 224.60 1535 ---- 228.80B 218.30A 228.70B 219.80 +.20 219.60 1540 ---- 223.80B 213.30A 223.70B 214.80 +.20 214.60 1545 ---- 219.00B 208.20A 219.00B 209.80 +.20 209.60 1550 ---- 215.40B 202.80A 215.40B 204.80 +.20 204.60 1555 ---- 209.00B 198.30A 209.00B 199.80 +.20 199.60 1560 ---- 204.00B 193.20A 204.00B 194.80 +.20 194.60 1565 ---- 199.00B 188.30A 199.00B 189.80 +.20 189.60 1570 ---- 194.00B 183.20A 194.00B 184.80 +.10 184.70 1575 ---- 190.40B 177.80A 190.40B 179.80 +.10 179.70 1580 ---- 184.00B 173.20A 184.00B 174.80 +.10 174.70 1585 ---- 179.00B 168.30A 179.00B 169.80 +.10 169.70 1590 ---- 174.00B 163.40A 174.00B 164.80 +.10 164.70 1595 ---- 169.00B 158.40A 169.00B 159.80 +.10 159.70 1600 ---- 165.50B 152.90A 165.50B 154.80 UNCH 154.80 1 1605 ---- 158.80B 148.30A 158.80B 149.90 +.10 149.80 1610 ---- 154.10B 143.40A 154.10B 144.90 +.10 144.80 1615 ---- 149.10B 138.30A 149.10B 139.90 UNCH 139.90 1620 ---- 144.20B 133.30A 144.20B 134.90 UNCH 134.90 1625 ---- 140.60B 128.00A 140.60B 130.00 +.10 129.90 1630 ---- 134.30B 123.40A 134.30B 125.00 UNCH 125.00 1635 ---- 129.30B 118.30A 129.30B 120.00 -.10 120.10 1640 ---- 124.40B 113.40A 124.40B 115.10 UNCH 115.10 1645 ---- 119.40B 108.50A 119.40B 110.10 -.10 110.20 1650 ---- 115.80B 103.20A 115.80B 105.20 -.10 105.30 1655 ---- 109.30B 98.70A 109.30B 100.30 -.10 100.40 1660 ---- 104.60B 93.60A 104.60B 95.30 -.20 95.50 2 1665 ---- 99.70B 88.70A 99.70B 90.40 -.20 90.60 1670 ---- 94.80B 83.90A 94.80B 85.50 -.30 85.80 1675 ---- 91.20B 78.70A 91.20B 80.70 -.20 80.90 1680 ---- 85.90B 73.90A 85.90B 75.80 -.30 76.10 1685 ---- 81.50B 69.10A 81.50B 71.00 -.40 71.40 46 1690 ---- 76.70B 64.30A 76.70B 66.20 -.50 66.70 1695 ---- 71.90B 59.60A 71.90B 61.50 -.60 62.10 1700 ---- 67.20B 55.00A 67.20B 56.80 -.70 57.50 10 1705 ---- 62.50B 50.50A 62.50B 52.30 -.70 53.00 3 1710 ---- 57.90B 46.00A 57.90B 47.80 -.90 48.70 10 1715 ---- 53.30B 41.70A 53.30B 43.40 -1.00 44.40 2 2 1720 ---- 48.90B 37.60A 48.90B 39.20 -1.10 40.30 1725 ---- 44.60B 33.60A 44.60B 35.10 -1.30 36.40 1 2 1730 ---- 40.40B 29.80A 40.40B 31.20 -1.40 32.60 381 1735 ---- 36.40B 26.20A 36.40B 27.50 -1.50 29.00 10 1740 ---- 32.50B 22.90A 32.50B 24.00 -1.70 25.70 6 1745 ---- 28.90B 19.80A 28.90B 20.80 -1.70 22.50 11 1750 ---- 25.50B 16.90A 16.90A 17.80 -1.90 19.70 1 13 1755 15.60 22.30B 14.30A 15.40B 15.10 -1.90 2 17.00 4 5 1760 14.50 19.30B 12.10A 14.00B 12.70 -1.90 239 14.60 485 489 1765 14.00 16.60B 10.00 10.80B 10.60 -1.90 40 12.50 1 26 1770 10.20 14.20B 8.30A 10.40B 8.80 -1.80 61 10.60 300 704 1775 ---- 12.00B 6.90A 12.00B 7.20 -1.70 8.90 2 13 1780 6.00 10.10B 5.60A 5.90A 5.90 -1.60 50 7.50 25 55 1785 8.50 8.50 4.60 4.80B 4.80 -1.50 95 6.30 1 22 1790 7.00 7.00 3.70A 3.70A 3.80 -1.40 19 5.20 1 12 1795 ---- 5.80B 3.00A 5.80B 3.10 -1.20 4.30 17 1800 4.60 4.70B 2.40A 2.40A 2.40 -1.20 27 3.60 25 782 1805 3.70 3.90B 1.90A 1.90A 1.90 -1.10 1 3.00 15 73 1810 3.00 3.10B 1.60A 3.10B 1.60 -.90 1 2.50 1 6 1815 2.00 2.50B 1.10 1.20B 1.20 -.80 123 2.00 1 25 1820 1.20 2.00B 1.00A 1.00A 1.00 -.70 4 1.70 6 5 1825 1.30 1.70B .80 .80 .80 -.60 14 1.40 1 47 1830 ---- 1.40B .70A 1.40B .70 -.50 1.20 1 27 1835 .90 1.10B .60A .60A .60 -.40 10 1.00 4 18 1840 .50 .90B .50 .50 .50 -.30 5 .80 9 664 1845 ---- ---- .40A .40A .40 -.30 2 .70 8 1850 ---- ---- .30A .30A .30 -.30 8 .60 10 1855 .30 .30 .20 .20 .30 -.20 42 .50 5 25 1860 ---- ---- .20A .20A .30 -.10 .40 1 1865 .20 .20 .20 .20 .20 -.10 28 .30 11 12 1870 .20 .20 .20 .20 .20 -.10 13 .30 5 35 1875 ---- ---- .20A .20A .20 -.10 .30 29 1880 .20 .20 .20 .20 .10 -.10 50 .20 250 1885 ---- ---- ---- ---- .10 -.10 20 .20 10 12 1890 ---- ---- ---- ---- .10 -.10 .20 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 16 24 1905 ---- ---- ---- ---- .10 UNCH .10 2 1910 ---- ---- ---- ---- .10 UNCH .10 2 1915 ---- ---- ---- ---- .10 UNCH .10 8 1920 ---- ---- ---- ---- .10 UNCH .10 1 1925 ---- ---- ---- ---- .10 UNCH .10 19 19 1930 ---- ---- ---- ---- .10 UNCH .10 1 12 1935 ---- ---- ---- ---- .10 UNCH .10 15 1940 ---- ---- ---- ---- .10 UNCH .10 10 1945 ---- ---- ---- ---- .10 UNCH .10 4 4 1950 ---- ---- ---- ---- .10 UNCH .10 19 1955 ---- ---- ---- ---- .10 UNCH .10 1 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1 1 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 854 960 3985 OG1 DEC22 Gold Weekly Friday Option - Week 1 PUT 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 6 1505 ---- ---- ---- ---- .10 UNCH .10 1 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 2 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 UNCH .10 18 23 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- ---- ---- .10 -.10 .20 1 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- ---- ---- .10 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 12 1595 ---- ---- ---- ---- .10 -.10 .20 151 1600 ---- ---- .20A .20A .10 -.20 .30 17 42 1605 ---- ---- .20A .20A .10 -.20 .30 1 1 1610 .20 .20 .20 .20 .20 -.10 24 .30 17 48 1615 ---- ---- .20A .20A .20 -.20 22 .40 10 21 1620 .20 .20 .20 .20 .20 -.20 24 .40 12 11 1625 ---- ---- .20A .20A .20 -.20 .40 2 1630 .30 .30 .30 .30 .30 -.20 3 .50 7 1635 ---- ---- .30A .30A .30 -.20 .50 8 1640 ---- ---- .40A .40A .30 -.30 .60 2 387 1645 ---- ---- .40A .40A .40 -.30 .70 46 55 1650 ---- ---- .50A .50A .50 -.30 10 .80 7 21 1655 ---- ---- .50A .50A .50 -.40 .90 20 1660 .50 .50 .50 .50 .60 -.40 6 1.00 5 13 1665 ---- ---- .70A .70A .70 -.40 1.10 16 1670 ---- ---- .80A .80A .80 -.40 1.20 10 18 1675 ---- ---- .90A .90A .90 -.50 3 1.40 1 5 1680 1.00 1.10 1.00 1.10 1.10 -.50 5 1.60 300 302 1685 ---- ---- 1.20A 1.20A 1.30 -.60 1 1.90 11 1690 2.00 2.00 1.30 1.40 1.50 -.70 5 2.20 55 60 1695 ---- ---- 1.70A 1.70A 1.80 -.70 2.50 9 1700 2.00 2.10 1.90A 2.00A 2.10 -.90 4 3.00 91 102 1705 2.30 2.30 2.30 2.30 2.50 -1.00 8 3.50 50 73 1710 ---- ---- 2.70A 2.70A 3.00 -1.10 5 4.10 53 58 1715 ---- ---- 3.10A 3.10A 3.70 -1.10 4.80 1 151 1720 4.60 4.60 3.80A 4.60B 4.40 -1.30 2 5.70 11 25 1725 5.20 5.20 4.50A 5.60B 5.30 -1.50 1 6.80 19 154 1730 6.70 6.70 5.30A 6.80B 6.40 -1.60 118 8.00 110 341 1735 7.30 7.30 6.30A 6.30A 7.70 -1.70 115 9.40 10 316 1740 8.20 8.20 7.50A 7.50A 9.20 -1.90 16 11.10 74 1745 10.30 11.50 8.80A 10.70A 11.00 -2.00 224 13.00 165 1750 12.60 13.70 10.40A 12.70A 13.00 -2.10 20 15.10 21 531 1755 ---- ---- 12.20A 12.20A 15.30 -2.10 2 17.40 2 133 1760 18.60 18.60 14.30A 19.10B 17.90 -2.10 59 20.00 6 520 1765 19.40 20.20 16.60A 22.10B 20.80 -2.10 18 22.90 2 10 1770 ---- ---- 19.10A 19.10A 24.00 -2.00 5 26.00 54 75 1775 ---- ---- 22.00A 22.00A 27.40 -1.90 29.30 7 1780 ---- ---- 25.00A 25.00A 31.00 -1.90 32.90 7 8 1785 ---- ---- 28.30A 28.30A 34.90 -1.70 36.60 2 1790 ---- 40.70B 31.90A 31.90A 39.00 -1.60 40.60 1 1795 ---- 45.00B 35.70A 35.70A 43.20 -1.50 44.70 6 1800 ---- 49.40B 39.60A 39.60A 47.60 -1.30 48.90 1 1805 ---- 54.00B 43.70A 43.70A 52.10 -1.20 53.30 1810 ---- 58.60B 48.00A 48.00A 56.70 -1.10 57.80 1 1815 ---- 63.30B 52.40A 52.40A 61.40 -1.00 62.40 1820 ---- 68.10B 56.90A 56.90A 66.20 -.80 67.00 1825 ---- 72.90B 61.50A 61.50A 71.00 -.70 71.70 1830 ---- 77.50B 66.20A 66.20A 75.80 -.70 76.50 1835 ---- 82.30B 70.90A 70.90A 80.70 -.60 81.30 1840 ---- 87.30B 75.70A 75.70A 85.60 -.50 86.10 1845 ---- 92.20B 82.00A 82.00A 90.50 -.50 91.00 1850 ---- 97.50B 85.40A 85.40A 95.50 -.40 95.90 1855 ---- 102.10B 91.50A 91.50A 100.40 -.40 100.80 1860 ---- 107.00B 96.40A 96.40A 105.40 -.30 105.70 1865 ---- 111.90B 101.30A 101.30A 110.40 -.30 110.70 1870 ---- 116.90B 106.30A 106.30A 115.30 -.30 115.60 1875 ---- 122.30B 110.00A 110.00A 120.30 -.30 120.60 1880 ---- 126.90B 116.20A 116.20A 125.30 -.20 125.50 1885 ---- 131.80B 121.10A 121.10A 130.20 -.30 130.50 1890 ---- 136.70B 126.10A 126.10A 135.20 -.30 135.50 1895 ---- 141.70B 131.20A 131.20A 140.20 -.30 140.50 1900 ---- 147.30B 134.80A 134.80A 145.20 -.20 145.40 1905 ---- 151.80B 141.40A 141.40A 150.20 -.20 150.40 1910 ---- 156.70B 146.10A 146.10A 155.20 -.20 155.40 1915 ---- 161.80B 151.10A 151.10A 160.20 -.20 160.40 1920 ---- 166.70B 156.10A 156.10A 165.20 -.20 165.40 1925 ---- 172.00B 159.70A 159.70A 170.20 -.20 170.40 1930 ---- 176.70B 166.10A 166.10A 175.20 -.20 175.40 1935 ---- 181.80B 171.10A 171.10A 180.20 -.20 180.40 1940 ---- 186.70B 176.10A 176.10A 185.20 -.20 185.40 1945 ---- 191.70B 181.10A 181.10A 190.20 -.20 190.40 1950 ---- 196.80B 184.70A 184.70A 195.20 -.20 195.40 1955 ---- 201.70B 191.10A 191.10A 200.20 -.20 200.40 1960 ---- 206.80B 196.10A 196.10A 205.20 -.20 205.40 1965 ---- 211.70B 201.10A 201.10A 210.20 -.20 210.40 1970 ---- 216.70B 206.10A 206.10A 215.20 -.20 215.40 1975 ---- 221.80B 209.70A 209.70A 220.20 -.20 220.40 1980 ---- 226.70B 216.10A 216.10A 225.20 -.20 225.40 1985 ---- 231.70B 221.10A 221.10A 230.20 -.20 230.40 1990 ---- 236.80B 226.10A 226.10A 235.20 -.20 235.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 700 938 4008 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1555 ---- ---- ---- 198.30A 199.80 ---- ---- 1560 ---- ---- ---- 193.40A 194.80 ---- ---- 1565 ---- ---- ---- 188.30A 189.90 ---- ---- 1570 ---- 194.10B 183.30A 194.10B 184.90 +.10 184.80 1575 ---- 190.50B 177.90A 190.50B 179.90 +.10 179.80 1580 ---- 184.20B 173.20A 184.20B 174.90 +.10 174.80 1585 ---- 179.20B 168.30A 179.20B 169.90 UNCH 169.90 1590 ---- 174.20B 163.30A 174.20B 165.00 +.10 164.90 1595 ---- 169.30B 158.40A 169.30B 160.00 UNCH 160.00 1600 ---- 165.60B 153.10A 165.60B 155.00 UNCH 155.00 1605 ---- 159.10B 148.40A 159.10B 150.10 UNCH 150.10 1610 ---- 154.40B 143.40A 154.40B 145.10 UNCH 145.10 1615 ---- 149.20B 138.50A 149.20B 140.20 UNCH 140.20 1620 ---- 144.50B 133.50A 144.50B 135.20 -.10 135.30 1625 ---- 140.90B 128.30A 140.90B 130.30 -.10 130.40 1630 ---- 134.50B 123.70A 134.50B 125.40 -.10 125.50 1635 ---- 129.70B 118.80A 129.70B 120.40 -.20 120.60 1640 ---- 124.80B 113.90A 124.80B 115.50 -.20 115.70 1645 ---- 119.90B 109.00A 119.90B 110.70 -.20 110.90 1650 ---- 116.30B 103.80A 116.30B 105.80 -.20 106.00 1655 ---- 110.00B 99.40A 109.90B 100.90 -.30 101.20 1660 ---- 105.30B 94.10A 105.30B 96.10 -.30 96.40 1665 ---- 100.50B 89.40A 100.50B 91.30 -.40 91.70 1670 ---- 95.70B 84.60A 95.70B 86.50 -.50 87.00 1675 ---- 92.20B 79.90A 92.20B 81.80 -.50 82.30 1680 ---- 86.20B 75.20A 86.20B 77.10 -.60 77.70 1685 ---- 81.30B 70.60A 81.30B 72.50 -.70 73.20 1690 ---- 78.10B 66.10A 78.10B 67.90 -.80 68.70 1 1695 ---- 73.50B 61.70A 73.50B 63.40 -.90 64.30 1700 ---- 69.00B 57.30A 69.00B 59.00 -1.00 60.00 1705 ---- 64.60B 53.10A 64.60B 54.70 -1.10 55.80 1710 ---- 60.20B 49.00A 60.20B 50.60 -1.10 51.70 1715 ---- 56.00B 45.00A 56.00B 46.50 -1.20 47.70 1720 ---- 51.80B 41.20A 51.80B 42.60 -1.30 43.90 1725 ---- 47.80B 37.50A 47.80B 38.90 -1.30 40.20 1730 ---- 44.00B 34.00A 44.00B 35.30 -1.40 36.70 1735 ---- 40.20B 30.60A 40.20B 31.90 -1.40 33.30 1740 ---- 36.70B 27.50A 36.70B 28.60 -1.60 30.20 1745 ---- 33.30B 24.50A 33.30B 25.60 -1.60 27.20 1750 ---- 30.00B 21.80A 21.80A 22.70 -1.70 2 24.40 1 1 1755 ---- 27.00B 19.30A 27.00B 20.10 -1.70 4 21.80 1760 21.00 24.20B 16.90A 16.90A 17.70 -1.70 126 19.40 5 5 1765 ---- 21.60B 14.90A 21.60B 15.50 -1.70 17.20 1770 13.60 19.20B 13.00A 13.80B 13.40 -1.80 3 15.20 1775 ---- 16.90B 11.30A 16.90B 11.60 -1.80 13.40 1780 10.30 14.90B 9.70A 10.40 10.00 -1.70 4 11.70 6 1785 ---- 13.10B 8.40A 13.10B 8.60 -1.60 10.20 1 1790 ---- 11.40B 7.20A 11.40B 7.40 -1.50 8.90 1795 ---- 9.90B 6.20A 9.90B 6.30 -1.40 7.70 12 1800 ---- 8.60B 5.30A 8.60B 5.40 -1.30 100 6.70 300 1805 ---- 7.40B 4.50A 7.40B 4.60 -1.20 5.80 5 1810 ---- 6.40B 3.90A 6.40B 3.90 -1.10 5.00 1815 ---- 5.50B 3.30A 5.50B 3.30 -1.00 4.30 2 1820 2.80 4.70B 2.80 2.90B 2.90 -.80 2 3.70 320 1825 ---- 4.00B 2.40A 4.00B 2.50 -.70 3.20 301 1830 ---- 3.40B 2.10A 3.40B 2.10 -.70 2.80 3 1835 ---- 2.90B 1.80A 2.90B 1.80 -.60 2.40 7 1840 ---- 2.50B 1.60A 2.50B 1.60 -.50 2.10 2 1845 ---- 2.20B 1.40A 2.20B 1.40 -.50 1.90 5 1850 2.00 2.00 1.20 1.20 1.20 -.40 2 1.60 11 17 1855 ---- 1.60B 1.10A 1.60B 1.10 -.30 1.40 2 1860 ---- 1.40B 1.00A 1.40B .90 -.40 1.30 1865 ---- 1.20B .90A 1.20B .80 -.30 1.10 4 5 1870 1.10 1.10 .80 .80 .70 -.30 51 1.00 51 1875 ---- 1.00B .70A 1.00B .70 -.20 .90 1 7 1880 ---- .90B .60A .90B .60 -.20 .80 1 1885 ---- .80B .60A .80B .50 -.20 .70 1890 ---- ---- .50A .50A .50 -.20 .70 2 5 1895 ---- ---- .50A .50A .40 -.20 .60 1900 ---- ---- .40A .40A .40 -.20 .60 3 1905 ---- ---- .40A .40A .40 -.10 .50 2 1910 ---- ---- .40A .40A .30 -.20 .50 1915 ---- ---- .30A .30A .30 -.10 .40 3 1920 ---- ---- .30A .30A .30 -.10 .40 1925 ---- ---- .30A .30A .30 -.10 .40 1930 ---- ---- .30A .30A .20 -.20 .40 1 1935 ---- ---- ---- ---- .20 -.10 .30 1940 ---- ---- .20A .20A .20 -.10 .30 2 1945 ---- ---- .20A .20A .20 -.10 .30 1950 ---- ---- .20A .20A .20 -.10 .30 5 1955 ---- ---- .20A .20A .20 -.10 .30 1960 ---- ---- .20A .20A .20 -.10 .30 1 1965 ---- ---- ---- ---- .20 UNCH .20 1970 ---- ---- ---- ---- .10 -.10 .20 1975 ---- ---- ---- ---- .10 -.10 .20 1980 ---- ---- ---- ---- .10 -.10 .20 1985 ---- ---- ---- ---- .10 -.10 .20 1990 ---- ---- ---- ---- .10 -.10 .20 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 294 24 1077 OG2 DEC22 Gold Weekly Friday Option - Week 2 PUT 1555 ---- ---- ---- .30A .20 ---- ---- 1560 ---- ---- ---- .30A .20 ---- ---- 1565 ---- ---- ---- .30A .20 ---- ---- 1570 ---- ---- ---- ---- .20 -.10 .30 1575 ---- ---- .30A .30A .20 -.20 .40 1580 ---- ---- ---- ---- .20 -.20 .40 1585 ---- ---- ---- ---- .30 -.10 .40 1590 ---- ---- .40A .40A .30 -.20 10 .50 2 1595 ---- ---- .40A .40A .30 -.20 .50 1600 ---- ---- .40A .40A .40 -.20 .60 5 1605 ---- ---- .50A .50A .40 -.20 .60 1610 ---- ---- .50A .50A .50 -.20 .70 1615 ---- ---- .60A .60A .50 -.30 .80 1620 ---- ---- .60A .60A .60 -.30 .90 1625 ---- ---- .70A .70A .60 -.30 .90 1630 ---- ---- .70A .70A .70 -.30 1.00 1 1 1635 ---- ---- .80A .80A .80 -.40 1.20 2 1640 ---- ---- .90A .90A .90 -.40 1.30 1 4 1645 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 2 1650 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 1 1655 ---- ---- 1.20A 1.20A 1.20 -.60 1.80 1660 1.40 1.40 1.40 1.40 1.40 -.60 1 2.00 20 1665 ---- ---- 1.50A 1.50A 1.60 -.60 2.20 1670 ---- ---- 1.70A 1.70A 1.80 -.70 2.50 18 1675 ---- ---- 2.00A 2.00A 2.10 -.80 2.90 1 1 1680 2.30 2.30 2.20A 2.20A 2.40 -.80 19 3.20 1 1685 ---- ---- 2.50A 2.50A 2.80 -.90 3.70 1690 ---- ---- 2.90A 2.90A 3.20 -1.00 4.20 1 1695 ---- ---- 3.30A 3.30A 3.70 -1.10 4.80 1700 5.40 5.40 3.70 4.50B 4.30 -1.20 9 5.50 22 1705 ---- ---- 4.40A 4.40A 5.00 -1.30 6.30 1710 ---- ---- 5.10A 5.10A 5.80 -1.40 1 7.20 320 1715 ---- ---- 5.90A 5.90A 6.80 -1.40 8.20 4 1720 ---- ---- 6.80A 6.80A 7.90 -1.40 9.30 1 2 1725 ---- ---- 7.80A 7.80A 9.10 -1.50 100 10.60 21 1730 ---- ---- 9.00A 9.00A 10.50 -1.60 12.10 2 1735 ---- ---- 10.20A 10.20A 12.10 -1.60 13.70 1740 12.10 12.10 11.70A 14.50B 13.90 -1.70 19 15.60 1 1745 13.80 13.80 13.30A 13.60A 15.80 -1.80 1 17.60 6 1750 ---- ---- 15.10A 15.10A 18.00 -1.80 19.80 2 24 1755 ---- ---- 17.00A 17.00A 20.30 -1.90 22.20 4 1760 21.40 21.40 19.20A 23.90B 22.90 -1.90 128 24.80 5 6 1765 ---- ---- 21.50A 21.50A 25.60 -2.00 27.60 1 23 1770 ---- ---- 24.10A 24.10A 28.60 -2.00 30.60 31 1775 ---- ---- 26.80A 26.80A 31.80 -1.90 33.70 1780 ---- ---- 29.80A 29.80A 35.20 -1.90 37.10 1 1785 ---- ---- 32.90A 32.90A 38.80 -1.80 40.60 1790 ---- ---- 36.30A 36.30A 42.50 -1.70 44.20 1 2 1795 ---- 48.10B 39.80A 39.80A 46.40 -1.60 48.00 1800 ---- 52.20B 43.40A 43.40A 50.50 -1.50 52.00 1805 ---- 56.40B 47.20A 47.20A 54.70 -1.40 56.10 1810 ---- 60.80B 51.20A 51.20A 59.00 -1.30 60.30 1815 ---- 65.20B 55.30A 55.30A 63.50 -1.10 64.60 1820 ---- 69.80B 59.50A 59.50A 68.00 -1.00 69.00 1825 ---- 74.40B 63.80A 63.80A 72.60 -.90 73.50 1830 ---- 79.10B 68.30A 68.30A 77.20 -.90 78.10 1835 ---- 83.80B 72.80A 72.80A 81.90 -.80 82.70 1840 ---- 88.50B 77.30A 77.30A 86.70 -.70 87.40 1845 ---- 93.30B 83.30A 83.30A 91.50 -.60 92.10 1850 ---- 98.20B 86.60A 86.60A 96.30 -.60 96.90 1855 ---- 102.70B 92.60A 92.60A 101.10 -.60 101.70 1860 ---- 107.60B 97.60A 97.60A 106.00 -.50 106.50 1865 ---- 112.50B 102.20A 102.20A 110.90 -.50 111.40 1870 ---- 117.40B 107.20A 107.20A 115.80 -.50 116.30 1875 ---- 122.70B 110.60A 110.60A 120.70 -.50 121.20 1880 ---- 127.30B 116.70A 116.70A 125.60 -.50 126.10 1885 ---- 132.20B 121.60A 121.60A 130.60 -.40 131.00 1890 ---- 137.10B 126.50A 126.50A 135.50 -.40 135.90 1895 ---- 142.10B 131.60A 131.60A 140.50 -.30 140.80 1900 ---- 147.40B 135.10A 135.10A 145.50 -.30 145.80 1905 ---- 151.90B 141.30A 141.30A 150.40 -.30 150.70 1910 ---- 156.90B 146.30A 146.30A 155.40 -.30 155.70 1915 ---- 162.00B 151.50A 151.50A 160.40 -.30 160.70 1920 ---- 167.00B 156.20A 156.20A 165.30 -.30 165.60 1925 ---- 172.30B 159.90A 159.90A 170.30 -.30 170.60 1930 ---- 176.90B 166.10A 166.10A 175.30 -.30 175.60 1935 ---- 181.80B 171.10A 171.10A 180.30 -.30 180.60 1940 ---- 186.70B 176.10A 176.10A 185.30 -.30 185.60 1945 ---- 191.80B 181.20A 181.20A 190.30 -.20 190.50 1950 ---- 197.30B 184.80A 184.80A 195.20 -.30 195.50 1955 ---- 201.80B 191.20A 191.20A 200.20 -.30 200.50 1960 ---- 206.80B 196.10A 196.10A 205.20 -.30 205.50 1965 ---- 211.70B 201.10A 201.10A 210.20 -.30 210.50 1970 ---- 216.70B 206.10A 206.10A 215.20 -.30 215.50 1975 ---- 222.20B 209.70A 209.70A 220.20 -.30 220.50 1980 ---- 226.80B 216.10A 216.10A 225.20 -.30 225.50 1985 ---- 231.70B 221.10A 221.10A 230.20 -.20 230.40 1990 ---- 236.70B 226.10A 226.10A 235.20 -.20 235.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 288 13 527 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1555 ---- ---- ---- 198.40A 200.00 ---- ---- 1560 ---- ---- ---- 193.40A 195.00 ---- ---- 1565 ---- ---- ---- 188.40A 190.10 ---- ---- 1570 ---- 194.30B 183.50A 194.30B 185.10 UNCH 185.10 1575 ---- 190.80B 178.30A 190.80B 180.20 UNCH 180.20 1580 ---- 184.40B 173.70A 184.40B 175.20 UNCH 175.20 1585 ---- 179.50B 168.80A 179.50B 170.30 UNCH 170.30 1590 ---- 174.50B 163.70A 174.50B 165.40 UNCH 165.40 1595 ---- 169.60B 158.80A 169.60B 160.50 UNCH 160.50 1600 ---- 166.10B 153.60A 166.10B 155.60 UNCH 155.60 1605 ---- 159.60B 149.10A 159.60B 150.70 -.10 150.80 1610 ---- 154.90B 144.20A 154.90B 145.80 -.10 145.90 1615 ---- 149.90B 139.40A 149.90B 140.90 -.20 141.10 1620 ---- 145.10B 134.40A 145.10B 136.10 -.20 136.30 1625 ---- 141.70B 129.30A 141.70B 131.20 -.20 131.40 1630 ---- 135.20B 124.80A 135.20B 126.40 -.30 126.70 1635 ---- 130.60B 120.00A 130.60B 121.60 -.30 121.90 1640 ---- 125.60B 115.30A 125.60B 116.80 -.40 117.20 1645 ---- 121.10B 110.50A 121.10B 112.10 -.40 112.50 1650 ---- 117.70B 105.50A 117.70B 107.40 -.40 107.80 1655 ---- 111.40B 101.20A 111.40B 102.70 -.50 103.20 1660 ---- 107.00B 96.20A 107.00B 98.10 -.50 98.60 1665 ---- 102.20B 91.70A 102.20B 93.50 -.50 94.00 1670 ---- 99.00B 87.20A 99.00B 89.00 -.60 89.60 1675 ---- 94.40B 82.70A 94.40B 84.50 -.70 85.20 1680 ---- 89.90B 78.40A 89.90B 80.10 -.70 80.80 1685 ---- 85.50B 74.10A 85.50B 75.70 -.80 76.50 1690 ---- 81.10B 69.90A 81.10B 71.50 -.90 72.40 1695 ---- 76.80B 65.70A 76.80B 67.30 -1.00 68.30 1700 ---- 72.60B 61.70A 72.60B 63.20 -1.10 64.30 1705 ---- 68.50B 57.80A 68.50B 59.30 -1.10 60.40 1710 ---- 64.40B 54.00A 64.40B 55.40 -1.20 56.60 1715 ---- 60.50B 50.40A 60.50B 51.70 -1.20 52.90 1720 ---- 56.70B 46.80A 56.70B 48.10 -1.30 49.40 1725 ---- 53.00B 43.40A 53.00B 44.60 -1.30 45.90 1730 ---- 49.40B 40.10A 49.40B 41.30 -1.40 42.70 1735 ---- 45.90B 37.10A 45.90B 38.10 -1.40 39.50 1740 ---- 42.60B 34.10A 42.60B 35.00 -1.50 36.50 1745 ---- 39.40B 31.30A 31.30A 32.10 -1.60 33.70 1750 28.30 36.40B 28.30 29.80B 29.40 -1.60 191 31.00 10 10 1755 ---- 33.50B 25.90A 33.50B 26.70 -1.70 28.40 1760 ---- 30.80B 23.60A 30.80B 24.30 -1.70 25 26.00 25 25 1765 ---- 28.20B 21.40A 28.20B 22.00 -1.70 23.70 1770 ---- 25.80B 19.30A 25.80B 19.90 -1.70 21.60 1775 ---- 23.50B 17.40A 23.50B 18.00 -1.60 19.60 41 41 1780 18.60 21.40B 15.70A 15.90A 16.20 -1.60 19 17.80 1785 ---- 19.40B 14.10A 19.40B 14.60 -1.50 16.10 5 5 1790 12.90 17.50B 12.60 13.40B 13.10 -1.50 19 14.60 29 29 1795 ---- 15.80B 11.30A 15.80B 11.70 -1.50 13.20 15 15 1800 ---- 14.30B 10.10A 14.30B 10.40 -1.40 11.80 1805 ---- 12.80B 9.10A 12.80B 9.30 -1.40 10.70 1810 ---- 11.50B 8.10A 11.50B 8.20 -1.40 9.60 29 29 1815 ---- 10.30B 7.20A 10.30B 7.30 -1.30 8.60 1820 ---- 9.20B 6.40A 9.20B 6.50 -1.20 7.70 1825 ---- 8.20B 5.70A 8.20B 5.80 -1.10 4 6.90 1830 ---- 7.40B 5.10A 7.40B 5.20 -1.00 6.20 1835 ---- 6.60B 4.50A 6.60B 4.60 -1.00 5.60 1840 ---- 5.90B 4.10A 5.90B 4.10 -.90 5.00 1845 ---- 5.30B 3.60A 5.30B 3.60 -.90 4.50 1850 ---- 4.70B 3.20A 4.60B 3.30 -.80 1 4.10 1855 ---- 4.20B 2.90A 4.20B 2.90 -.80 3.70 1860 ---- 3.80B 2.60A 3.80B 2.60 -.70 3.30 1865 ---- 3.40B 2.30A 3.40B 2.30 -.70 3.00 1870 ---- 3.00B 2.10A 3.00B 2.10 -.60 2.70 1875 ---- 2.70B 1.90A 2.70B 1.90 -.50 2.40 1880 ---- 2.40B 1.70A 2.40B 1.70 -.50 2.20 1885 ---- 2.20B 1.60A 2.20B 1.50 -.50 2.00 1890 ---- 2.00B 1.40A 2.00B 1.40 -.40 1.80 1895 ---- 1.80B 1.30A 1.80B 1.20 -.40 1.60 1900 1.70 1.80 1.00 1.00 1.10 -.40 40 1.50 1905 ---- 1.50B 1.00A 1.50B 1.00 -.30 1.30 1910 ---- 1.30B 1.00A 1.30B .90 -.30 1.20 1915 1.00 1.20B .90A .90A .80 -.30 4 1.10 1920 ---- 1.10B .90A 1.10B .80 -.20 1.00 1925 ---- 1.00B .80A 1.00B .70 -.20 .90 1930 .60 .90B .60 .60 .60 -.20 2 .80 1935 ---- .80B .60A .80B .60 -.10 .70 1940 ---- ---- ---- ---- .50 -.20 .70 1945 ---- .70B ---- .70B .50 -.10 .60 1950 ---- .60B ---- .60B .40 -.10 .50 1955 ---- ---- ---- ---- .40 -.10 .50 1960 ---- ---- ---- ---- .40 -.10 .50 1965 ---- ---- ---- ---- .30 -.10 .40 1970 ---- ---- ---- ---- .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 305 154 154 OG3 DEC22 Gold Weekly Friday Option - Week 3 PUT 1555 ---- ---- ---- .50A .40 ---- ---- 1560 ---- ---- ---- .60A .50 ---- ---- 1565 ---- ---- ---- .60A .50 ---- ---- 1570 ---- ---- .60A .60A .60 -.20 .80 1575 .60 .60 .50 .50 .60 -.20 5 .80 1580 ---- ---- .70A .70A .70 -.20 .90 1585 ---- ---- .80A .80A .70 -.30 1.00 1590 ---- ---- .90A .90A .80 -.30 1.10 1595 ---- ---- 1.00A 1.00A .90 -.30 1.20 1600 1.00 1.00 1.00 1.00 1.00 -.30 1 1.30 1605 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1610 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 1615 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1620 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 1625 ---- ---- 1.60A 1.60A 1.60 -.50 2.10 2 1 1630 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 1635 ---- ---- 2.00A 2.00A 2.00 -.50 2.50 1 1 1640 ---- ---- 2.20A 2.20A 2.20 -.60 2.80 1645 ---- ---- 2.40A 2.40A 2.50 -.60 3.10 1650 ---- ---- 2.60A 2.60A 2.80 -.60 1 3.40 1655 ---- ---- 2.90A 2.90A 3.10 -.70 3.80 1660 ---- ---- 3.20A 3.20A 3.50 -.70 4.20 1665 ---- ---- 3.60A 3.60A 3.90 -.70 4.60 1670 ---- ---- 4.00A 4.00A 4.30 -.80 5.10 1675 ---- ---- 4.50A 4.50A 4.80 -.90 5.70 1680 ---- ---- 5.00A 5.00A 5.40 -1.00 6.40 1685 ---- ---- 5.50A 5.50A 6.10 -1.00 7.10 1690 ---- ---- 6.20A 6.20A 6.80 -1.10 7.90 1695 ---- ---- 6.90A 6.90A 7.60 -1.20 1 8.80 1700 ---- ---- 7.70A 7.70A 8.60 -1.20 4 9.80 1705 9.80 9.80 8.60A 9.60A 9.60 -1.30 5 10.90 1710 11.30 11.30 9.60A 10.80A 10.70 -1.40 12 12.10 1715 ---- ---- 10.60A 10.60A 12.00 -1.40 13.40 1720 ---- ---- 11.80A 11.80A 13.40 -1.40 14.80 1725 ---- ---- 13.10A 13.10A 14.90 -1.50 16.40 4 2 1730 ---- ---- 14.50A 14.50A 16.60 -1.50 18.10 1735 ---- ---- 16.10A 16.10A 18.40 -1.60 20.00 1740 ---- ---- 17.70A 17.70A 20.30 -1.70 22.00 1745 ---- ---- 19.50A 19.50A 22.30 -1.80 24.10 1750 22.00 25.80 21.50A 24.50A 24.60 -1.80 17 26.40 10 10 1755 ---- ---- 23.60A 23.60A 26.90 -1.90 28.80 1760 ---- ---- 25.90A 25.90A 29.50 -1.90 25 31.40 1765 ---- ---- 28.30A 28.30A 32.20 -1.90 34.10 1770 ---- ---- 30.80A 30.80A 35.10 -1.90 37.00 1775 ---- ---- 33.50A 33.50A 38.20 -1.80 40.00 1780 ---- ---- 36.40A 36.40A 41.40 -1.80 43.20 1785 ---- ---- 39.40A 39.40A 44.70 -1.80 46.50 1790 ---- ---- 42.50A 42.50A 48.20 -1.70 49.90 1795 ---- ---- 45.80A 45.80A 51.80 -1.70 53.50 1800 ---- ---- 49.20A 49.20A 55.50 -1.60 57.10 1805 ---- ---- 52.80A 52.80A 59.40 -1.60 61.00 1810 ---- 65.00B 56.50A 56.50A 63.30 -1.60 64.90 1815 ---- 69.10B 60.20A 60.20A 67.40 -1.50 68.90 1820 ---- 73.30B 64.10A 64.10A 71.60 -1.40 73.00 1825 ---- 77.60B 68.10A 68.10A 75.80 -1.40 77.20 2 1 1830 ---- 82.00B 72.20A 72.20A 80.20 -1.30 81.50 1835 ---- 86.40B 76.40A 76.40A 84.60 -1.20 85.80 1840 ---- 90.90B 80.70A 80.70A 89.10 -1.20 90.30 1845 ---- 95.50B 85.10A 85.10A 93.70 -1.00 94.70 1850 ---- 100.10B 89.50A 89.50A 98.30 -1.00 99.30 1855 ---- 104.30B 94.00A 94.00A 102.90 -1.00 103.90 1860 ---- 109.00B 98.50A 98.50A 107.60 -.90 108.50 1865 ---- 113.80B 103.10A 103.10A 112.30 -.90 113.20 1870 ---- 118.60B 109.10A 109.10A 117.10 -.80 117.90 1875 ---- 123.80B 112.40A 112.40A 121.90 -.70 122.60 1880 ---- 128.20B 118.50A 118.50A 126.70 -.70 127.40 1885 ---- 133.00B 123.10A 123.10A 131.50 -.60 132.10 1890 ---- 137.80B 127.80A 127.80A 136.40 -.50 136.90 1895 ---- 142.80B 132.60A 132.60A 141.20 -.60 141.80 1900 ---- 148.10B 136.20A 136.20A 146.10 -.50 146.60 1905 ---- 152.40B 142.50A 142.50A 151.00 -.50 151.50 1910 ---- 157.50B 147.10A 147.10A 155.90 -.40 156.30 1915 ---- 162.40B 152.10A 152.10A 160.80 -.40 161.20 1920 ---- 167.30B 157.00A 157.00A 165.70 -.40 166.10 1925 ---- 172.70B 160.60A 160.60A 170.60 -.40 171.00 1930 ---- 177.20B 166.70A 166.70A 175.60 -.30 175.90 1935 ---- 182.10B 171.60A 171.60A 180.50 -.40 180.90 1940 ---- 187.10B 176.60A 176.60A 185.50 -.30 185.80 1945 ---- 192.10B 181.50A 181.50A 190.40 -.30 190.70 1950 ---- 197.50B 185.20A 185.20A 195.40 -.30 195.70 1955 ---- 201.90B 191.40A 191.40A 200.40 -.20 200.60 1960 ---- 207.00B 196.60A 196.60A 205.30 -.30 205.60 1965 ---- 211.90B 201.30A 201.30A 210.30 -.30 210.60 1970 ---- 216.90B 206.30A 206.30A 215.30 -.20 215.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 19 15 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1445 ---- 318.90B 308.20A 318.90B 309.90 +.30 309.60 1450 ---- 313.80B 303.20A 313.70B 304.90 +.30 304.60 1455 ---- 308.90B 298.30A 308.90B 299.90 +.30 299.60 1460 ---- 303.90B 293.30A 303.90B 294.90 +.30 294.60 1465 ---- 298.90B 288.30A 298.90B 289.90 +.30 289.60 1470 ---- 293.90B 283.30A 293.90B 284.90 +.30 284.60 1475 ---- 288.90B 278.30A 288.90B 279.90 +.30 279.60 1480 ---- 283.90B 273.30A 283.90B 274.90 +.30 274.60 1485 ---- 278.90B 268.30A 278.90B 269.90 +.30 269.60 1490 ---- 273.90B 263.30A 273.90B 264.90 +.30 264.60 1495 ---- 268.90B 258.30A 268.90B 259.90 +.30 259.60 1500 ---- 263.80B 253.20A 263.70B 254.90 +.30 254.60 1505 ---- 258.90B 248.30A 258.90B 249.90 +.20 249.70 1510 ---- 253.90B 243.30A 253.90B 244.90 +.20 244.70 1515 ---- 248.90B 238.30A 248.90B 239.90 +.20 239.70 1520 ---- 243.90B 233.30A 243.90B 234.90 +.20 234.70 1525 ---- 238.90B 228.30A 238.90B 229.90 +.20 229.70 1530 ---- 233.90B 223.30A 233.90B 224.90 +.20 224.70 1535 ---- 228.90B 218.30A 228.90B 219.90 +.20 219.70 1540 ---- 223.90B 213.30A 223.90B 214.90 +.20 214.70 1545 ---- 218.90B 208.30A 218.90B 209.90 +.20 209.70 1550 ---- 213.80B 203.20A 213.70B 204.90 +.20 204.70 1555 ---- 208.90B 198.30A 208.90B 199.90 +.20 199.70 1560 ---- 203.90B 193.30A 203.90B 194.90 +.20 194.70 1565 ---- 198.90B 188.30A 198.90B 189.90 +.20 189.70 1570 ---- 193.90B 183.30A 193.90B 184.90 +.20 184.70 1575 ---- 190.40B 178.30A 190.40B 179.90 +.20 179.70 1580 ---- 184.00B 173.30A 184.00B 174.90 +.20 174.70 1585 ---- 178.90B 168.30A 178.90B 169.90 +.20 169.70 1590 ---- 173.70B 163.30A 173.70B 164.90 +.20 164.70 1595 ---- 168.70B 158.30A 168.70B 159.90 +.20 159.70 4 1600 ---- 165.40B 152.80A 165.40B 154.90 +.20 154.70 5 1605 ---- 158.80B 148.30A 158.70B 149.90 +.20 149.70 1610 ---- 154.00B 143.30A 154.00B 144.90 +.20 144.70 1615 ---- 149.00B 138.30A 149.00B 139.90 +.20 139.70 10 1620 ---- 144.00B 133.20A 144.00B 134.90 +.20 134.70 1625 ---- 140.40B 127.80A 140.40B 129.90 +.20 129.70 1630 ---- 134.00B 123.20A 134.00B 124.90 +.20 124.70 1635 ---- 129.00B 118.20A 129.00B 119.90 +.20 119.70 1640 ---- 124.00B 113.20A 124.00B 114.90 +.20 114.70 1645 ---- 119.00B 108.20A 119.00B 109.90 +.20 109.70 1650 ---- 115.40B 102.80A 115.40B 104.90 +.20 104.70 1 1655 ---- 109.00B 98.30A 109.00B 99.90 +.20 99.70 1660 ---- 104.00B 93.30A 104.00B 94.90 +.20 94.70 1 1665 ---- 99.00B 88.30A 99.00B 89.90 +.20 89.70 1670 ---- 94.00B 83.40A 94.00B 84.90 +.10 84.80 1675 ---- 90.50B 77.80A 90.50B 79.90 +.10 79.80 2 1680 ---- 84.00B 73.30A 84.00B 74.90 +.10 74.80 6 1685 ---- 79.20B 68.30A 79.20B 69.90 UNCH 69.90 1 1690 ---- 74.20B 63.20A 74.20B 64.90 -.10 65.00 7 1695 ---- 69.10B 58.30A 69.10B 60.00 UNCH 60.00 11 1700 ---- 65.60B 53.00A 65.60B 55.00 -.10 55.10 28 1705 ---- 59.30B 48.50A 59.30B 50.10 -.20 50.30 14 1710 ---- 54.40B 43.60A 54.40B 45.20 -.30 45.50 42 1715 ---- 49.70B 38.40A 49.70B 40.30 -.40 40.70 78 1720 ---- 46.00B 33.60A 46.00B 35.50 -.60 36.10 67 1725 ---- 41.20B 29.00A 41.20B 30.80 -.70 31.50 12 1730 ---- 36.40B 24.40A 36.40B 26.30 -.90 27.20 3 1735 ---- 31.70B 20.20A 31.70B 21.90 -1.20 23.10 1 1740 22.00 27.20B 16.20A 22.30B 17.80 -1.40 23 19.20 3 100 1745 ---- 22.90B 12.70A 22.90B 14.00 -1.70 15.70 7 7 1750 17.80 18.90B 9.50A 13.10B 10.70 -1.90 4 12.60 135 125 1755 9.70 15.20B 6.90A 7.90A 7.90 -2.00 47 9.90 6 12 1760 8.00 11.90B 4.90A 6.70B 5.60 -2.00 162 7.60 352 517 1765 7.50 9.10B 3.40A 3.40A 3.80 -1.90 97 5.70 123 113 1770 6.20 6.70B 2.30A 2.30A 2.50 -1.70 75 4.20 141 99 1775 3.90 4.80B 1.50A 1.50A 1.60 -1.50 90 3.10 21 60 1780 2.80 3.40B 1.00A 1.00A 1.00 -1.20 22 2.20 17 127 1785 2.10 2.50 .70A .70A .60 -1.00 37 1.60 64 104 1790 1.00 1.50B .50 .50 .40 -.70 11 1.10 71 306 1795 .40 1.00B .30A .30A .30 -.50 8 .80 3 37 1800 ---- .70B .30A .70B .20 -.40 16 .60 84 181 1805 .30 .50 .20A .20A .20 -.20 6 .40 46 92 1810 .10 .10 .10 .10 .10 -.20 6 .30 19 68 1815 .20 .20 .10 .10 .10 -.10 91 .20 11 157 1820 ---- ---- .10A .10A .10 -.10 .20 86 1825 .10 .10 .10 .10 .10 UNCH 2 .10 8 244 1830 ---- ---- ---- ---- .10 UNCH 16 .10 41 1835 ---- ---- ---- ---- .10 UNCH .10 10 98 1840 ---- ---- ---- ---- .10 UNCH .10 1 68 1845 .10 .10 .10 .10 .10 UNCH 5 .10 1 433 1850 ---- ---- ---- ---- .10 UNCH .10 281 1855 ---- ---- ---- ---- .10 UNCH 5 .10 4 30 1860 ---- ---- ---- ---- .10 UNCH .10 1 16 1865 ---- ---- ---- ---- .10 UNCH .10 1 44 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 4 32 1880 ---- ---- ---- ---- .10 UNCH .10 10 1885 ---- ---- ---- ---- .10 UNCH .10 31 1890 ---- ---- ---- ---- .10 UNCH .10 30 1895 ---- ---- ---- ---- .10 UNCH .10 65 1900 ---- ---- ---- ---- .10 UNCH .10 41 1905 ---- ---- ---- ---- .10 UNCH .10 1910 .10 .10 .10 .10 .10 UNCH 5 .10 8 1915 ---- ---- ---- ---- .10 UNCH .10 3 1920 ---- ---- ---- ---- .10 UNCH .10 1 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 150 1935 ---- ---- ---- ---- .10 UNCH .10 15 1940 ---- ---- ---- ---- .10 UNCH .10 15 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 48 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 50 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 728 1133 4238 OG4 NOV22 Gold Weekly Friday Option - Week 4 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 3 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 2 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 3 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 4 1530 ---- ---- ---- ---- .10 UNCH .10 10 1535 ---- ---- ---- ---- .10 UNCH .10 1 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 UNCH .10 8 1555 ---- ---- ---- ---- .10 UNCH .10 7 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 21 1570 ---- ---- ---- ---- .10 UNCH .10 114 1575 ---- ---- ---- ---- .10 UNCH .10 5 1580 ---- ---- ---- ---- .10 UNCH .10 19 1585 ---- ---- ---- ---- .10 UNCH .10 4 1590 ---- ---- ---- ---- .10 UNCH .10 1 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 16 1605 ---- ---- ---- ---- .10 UNCH .10 25 1610 ---- ---- ---- ---- .10 UNCH .10 159 1615 ---- ---- ---- ---- .10 UNCH .10 4 1620 ---- ---- ---- ---- .10 UNCH .10 111 1625 ---- ---- ---- ---- .10 UNCH .10 6 1630 ---- ---- ---- ---- .10 UNCH .10 37 1635 ---- ---- ---- ---- .10 UNCH .10 18 1640 ---- ---- ---- ---- .10 UNCH .10 1 1645 ---- ---- ---- ---- .10 UNCH .10 61 1650 .10 .10 .10 .10 .10 UNCH 1 .10 1 160 1655 .20 .20 .10A .10A .10 UNCH 20 .10 22 1660 .20 .20 .10A .10A .10 UNCH 20 .10 79 142 1665 .20 .20 .10A .10A .10 -.10 20 .20 22 1670 .20 .20 .10A .10A .10 -.10 1 .20 59 1675 ---- ---- .10A .10A .10 -.10 .20 85 180 1680 .10 .10 .10 .10 .10 -.20 1 .30 25 92 1685 ---- ---- .20A .20A .10 -.20 .30 30 103 1690 ---- ---- .20A .20A .10 -.30 .40 8 47 1695 .50 .50 .20A .20A .20 -.30 69 .50 5 52 1700 .40 .40 .20 .30 .20 -.40 24 .60 45 86 1705 ---- ---- .30A .30A .30 -.40 .70 80 179 1710 .40 .40 .30 .40 .40 -.50 16 .90 14 25 1715 .60 1.20B .50 .50 .50 -.60 25 1.10 76 287 1720 .80 .90 .60A .70A .70 -.80 4 1.50 4 89 1725 1.00 1.00 .80A .80A 1.00 -.90 2 1.90 1 183 1730 1.90 1.90 1.10 1.10 1.50 -1.10 30 2.60 52 111 1735 2.60 2.60 1.50A 1.80A 2.10 -1.40 9 3.50 63 246 1740 3.80 3.80 2.10A 2.60A 3.00 -1.60 21 4.60 92 119 1745 2.90 3.90 2.80A 4.70B 4.20 -1.90 13 6.10 5 16 1750 5.50 6.40 3.70A 5.30A 5.90 -2.10 296 8.00 206 187 1755 6.50 8.40 5.00A 7.40A 8.10 -2.20 31 10.30 5 21 1760 10.00 10.00 6.70A 10.00 10.80 -2.20 12 13.00 32 51 1765 15.00 15.40B 8.90A 15.40B 14.00 -2.10 7 16.10 17 420 1770 12.50 19.40B 11.50A 19.40B 17.70 -1.90 11 19.60 3 36 1775 ---- 23.60B 14.60A 14.60A 21.80 -1.70 3 23.50 201 1780 ---- 28.10B 18.20A 18.20A 26.20 -1.40 27.60 13 1785 ---- 32.80B 22.10A 22.10A 30.80 -1.20 32.00 3 1790 ---- 37.30B 26.40A 26.40A 35.60 -.90 2 36.50 137 1795 ---- 42.10B 30.80A 30.80A 40.50 -.70 41.20 26 1800 ---- 47.40B 35.50A 35.50A 45.40 -.60 46.00 1 5 1805 ---- 52.00B 40.20A 40.20A 50.40 -.40 50.80 1810 ---- 56.90B 46.50A 46.50A 55.30 -.40 55.70 1815 ---- 61.90B 51.50A 51.50A 60.30 -.30 60.60 1820 ---- 66.70B 56.20A 56.20A 65.30 -.30 65.60 1825 ---- 72.30B 59.80A 59.80A 70.30 -.20 70.50 1830 ---- 76.80B 66.10A 66.10A 75.30 -.20 75.50 1835 ---- 81.70B 71.10A 71.10A 80.30 -.20 80.50 1840 ---- 86.70B 76.10A 76.10A 85.30 -.20 85.50 1845 ---- 91.70B 81.10A 81.10A 90.30 -.20 90.50 1850 ---- 97.00B 84.70A 84.70A 95.30 -.20 95.50 1855 ---- 101.70B 91.10A 91.10A 100.30 -.20 100.50 1860 ---- 106.70B 96.10A 96.10A 105.30 -.20 105.50 1865 ---- 111.70B 101.10A 101.10A 110.30 -.20 110.50 1870 ---- 116.70B 106.10A 106.10A 115.30 -.20 115.50 1875 ---- 121.70B 109.60A 109.60A 120.30 -.20 120.50 1880 ---- 126.80B 116.10A 116.10A 125.30 -.20 125.50 1885 ---- 131.70B 121.10A 121.10A 130.30 -.20 130.50 1890 ---- 136.70B 126.10A 126.10A 135.30 -.20 135.50 1895 ---- 141.80B 131.10A 131.10A 140.30 -.20 140.50 1900 ---- 146.80B 136.20A 136.20A 145.30 -.20 145.50 1905 ---- 151.70B 141.10A 141.10A 150.30 -.20 150.50 1910 ---- 156.70B 146.10A 146.10A 155.30 -.20 155.50 1915 ---- 161.80B 151.10A 151.10A 160.30 -.20 160.50 1920 ---- 166.80B 156.10A 156.10A 165.30 -.20 165.50 1925 ---- 171.80B 161.10A 161.10A 170.30 -.20 170.50 1930 ---- 176.70B 166.10A 166.10A 175.30 -.20 175.50 1935 ---- 181.80B 171.10A 171.10A 180.30 -.20 180.50 1940 ---- 186.80B 176.10A 176.10A 185.30 -.20 185.50 1945 ---- 191.70B 181.10A 181.10A 190.30 -.20 190.50 1950 ---- 196.80B 186.10A 186.10A 195.30 -.20 195.50 1955 ---- 201.70B 191.10A 191.10A 200.30 -.20 200.50 1960 ---- 206.80B 196.10A 196.10A 205.30 -.20 205.50 1965 ---- 211.70B 201.10A 201.10A 210.30 -.20 210.50 1970 ---- 216.80B 206.10A 206.10A 215.30 -.20 215.50 1975 ---- 221.80B 211.10A 211.10A 220.30 -.20 220.50 1980 ---- 226.80B 216.10A 216.10A 225.30 -.20 225.50 1985 ---- 231.70B 221.10A 221.10A 230.30 -.20 230.50 1990 ---- 236.80B 226.10A 226.10A 235.30 -.20 235.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 638 929 3960 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0145 +.0385 .9760 265 ---- ---- ---- ---- .9645 +.0385 .9260 270 ---- ---- ---- ---- .9145 +.0385 .8760 275 ---- ---- ---- ---- .8645 +.0385 .8260 280 ---- ---- ---- ---- .8145 +.0385 .7760 285 ---- ---- ---- ---- .7645 +.0385 .7260 290 ---- ---- ---- ---- .7145 +.0385 .6760 295 ---- ---- ---- ---- .6645 +.0380 .6265 300 ---- ---- ---- ---- .6145 +.0380 .5765 305 ---- ---- ---- ---- .5650 +.0380 .5270 310 ---- ---- ---- ---- .5155 +.0375 .4780 315 ---- ---- ---- ---- .4660 +.0370 .4290 320 ---- .4425B ---- .4425B .4165 +.0360 .3805 325 ---- ---- ---- ---- .3680 +.0350 .3330 330 ---- .3695B ---- .3695B .3200 +.0335 .2865 335 ---- ---- ---- ---- .2730 +.0310 .2420 340 ---- .2745B ---- .2745B .2270 +.0280 .1990 345 ---- .1920B ---- .1880B .1840 +.0245 .1595 350 ---- .1860B ---- .1860B .1440 +.0200 .1240 355 ---- .1460B ---- .1460B .1085 +.0150 .0935 360 ---- .1100B ---- .1100B .0785 +.0100 .0685 11 11 365 ---- .0800B ---- .0800B .0545 +.0055 .0490 1 370 ---- .0575B ---- .0575B .0370 +.0030 .0340 6 375 .0235 .0390B .0235 .0390B .0245 +.0005 10 .0240 380 ---- .0260B ---- .0260B .0165 UNCH .0165 9 385 ---- .0175B ---- .0175B .0110 -.0005 .0115 390 ---- .0115B ---- .0115B .0075 -.0005 .0080 395 ---- .0075B ---- .0075B .0050 -.0005 .0055 400 ---- .0050B ---- .0050B .0035 -.0005 .0040 12 405 ---- ---- ---- ---- .0025 -.0005 .0030 1 410 ---- ---- ---- ---- .0015 -.0005 .0020 415 ---- ---- ---- ---- .0010 -.0005 .0015 1 420 ---- ---- ---- ---- .0010 UNCH .0010 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 11 41 H1E DEC22 Copper Weekly Friday Option - Week 1 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0010 -.0010 .0020 315 ---- ---- .0025A .0025A .0015 -.0020 .0035 320 ---- ---- .0030A .0030A .0025 -.0025 .0050 325 ---- ---- .0040A .0040A .0040 -.0035 .0075 330 ---- ---- .0050A .0050A .0055 -.0055 .0110 335 ---- ---- .0070A .0070A .0085 -.0075 .0160 340 ---- ---- .0100A .0100A .0130 -.0105 .0235 345 ---- ---- .0140A .0140A .0195 -.0145 .0340 10 350 .0330 .0330 .0210A .0350B .0295 -.0185 8 .0480 1 355 .0485 .0485 .0310A .0515B .0440 -.0235 4 .0675 12 360 ---- ---- .0460A .0460A .0640 -.0285 .0925 10 365 ---- ---- .0660A .0660A .0900 -.0325 .1225 370 .1050 .1050 .0925A .1250B .1225 -.0355 3 .1580 12 375 ---- ---- .1240A .1240A .1600 -.0375 .1975 1 380 ---- ---- .1615A .1615A .2015 -.0390 .2405 385 ---- ---- .2095A .2095A .2460 -.0395 .2855 390 ---- ---- .2465A .2465A .2925 -.0395 .3320 13 395 ---- ---- ---- ---- .3400 -.0395 .3795 400 ---- ---- .3400A .3400A .3885 -.0390 .4275 405 ---- ---- ---- ---- .4375 -.0390 .4765 410 ---- ---- ---- ---- .4870 -.0385 .5255 415 ---- ---- ---- ---- .5365 -.0385 .5750 420 ---- ---- ---- ---- .5860 -.0385 .6245 425 ---- ---- ---- ---- .6360 -.0385 .6745 430 ---- ---- ---- ---- .6855 -.0385 .7240 435 ---- ---- ---- ---- .7355 -.0385 .7740 440 ---- ---- ---- ---- .7855 -.0385 .8240 445 ---- ---- ---- ---- .8355 -.0385 .8740 450 ---- ---- ---- ---- .8855 -.0385 .9240 455 ---- ---- ---- ---- .9355 -.0385 .9740 460 ---- ---- ---- ---- .9855 -.0385 1.0240 465 ---- ---- ---- ---- 1.0355 -.0385 1.0740 470 ---- ---- ---- ---- 1.0855 -.0385 1.1240 475 ---- ---- ---- ---- 1.1355 -.0385 1.1740 480 ---- ---- ---- ---- 1.1855 -.0385 1.2240 485 ---- ---- ---- ---- 1.2355 -.0385 1.2740 490 ---- ---- ---- ---- 1.2855 -.0385 1.3240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 59 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0145 +.0385 .9760 265 ---- ---- ---- ---- .9645 +.0385 .9260 270 ---- ---- ---- ---- .9145 +.0385 .8760 275 ---- ---- ---- ---- .8645 +.0385 .8260 280 ---- ---- ---- ---- .8145 +.0385 .7760 285 ---- ---- ---- ---- .7645 +.0385 .7260 290 ---- ---- ---- ---- .7145 +.0385 .6760 295 ---- ---- ---- ---- .6645 +.0385 .6260 300 ---- ---- ---- ---- .6145 +.0380 .5765 305 ---- ---- ---- ---- .5650 +.0380 .5270 310 ---- ---- ---- ---- .5150 +.0370 .4780 315 ---- ---- ---- ---- .4660 +.0365 .4295 320 ---- .4635B ---- .4635B .4170 +.0355 .3815 325 ---- ---- ---- ---- .3685 +.0345 .3340 330 ---- .3700B ---- .3700B .3210 +.0325 .2885 335 ---- ---- ---- ---- .2745 +.0305 .2440 340 ---- .2760B ---- .2760B .2295 +.0270 .2025 345 ---- .2045B ---- .2035B .1870 +.0235 .1635 350 ---- .1885B ---- .1885B .1480 +.0195 .1285 355 ---- .1495B ---- .1495B .1130 +.0150 .0980 360 ---- .1145B ---- .1145B .0830 +.0095 .0735 365 ---- .0855B ---- .0850B .0595 +.0060 .0535 1 370 ---- .0625B ---- .0625B .0415 +.0030 .0385 375 ---- .0440B ---- .0440B .0285 +.0010 .0275 380 ---- .0300B ---- .0300B .0195 UNCH .0195 385 ---- .0205B ---- .0205B .0130 -.0005 .0135 390 ---- .0135B ---- .0135B .0090 -.0005 .0095 395 ---- .0090B ---- .0090B .0060 -.0005 .0065 400 ---- .0060B ---- .0060B .0040 -.0005 .0045 405 ---- .0040B ---- .0040B .0025 -.0005 .0030 410 ---- .0025B ---- .0025B .0020 UNCH .0020 415 ---- ---- ---- ---- .0010 -.0005 .0015 420 ---- ---- ---- ---- .0010 UNCH .0010 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H1M DEC22 Copper Weekly Monday Option - Week 1 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0010 .0015 310 ---- ---- ---- ---- .0010 -.0015 .0025 315 ---- ---- .0030A .0030A .0015 -.0020 .0035 1 320 ---- ---- .0035A .0035A .0030 -.0025 .0055 325 ---- ---- .0050A .0050A .0045 -.0040 .0085 330 ---- ---- .0060A .0060A .0065 -.0060 .0125 2 335 ---- ---- .0085A .0085A .0100 -.0085 .0185 340 ---- ---- .0115A .0115A .0155 -.0110 .0265 345 ---- ---- .0165A .0165A .0225 -.0150 .0375 350 ---- ---- .0240A .0240A .0335 -.0190 .0525 355 ---- ---- .0350A .0350A .0485 -.0240 .0725 360 ---- ---- .0505A .0505A .0685 -.0285 .0970 365 .0705 .0705 .0705 .0965B .0950 -.0325 10 .1275 370 ---- ---- .0975A .0975A .1265 -.0360 .1625 375 ---- ---- .1290A .1290A .1635 -.0375 .2010 380 ---- ---- .1655A .1655A .2045 -.0385 .2430 385 ---- ---- .2095A .2095A .2485 -.0385 .2870 390 ---- ---- .2490A .2490A .2940 -.0390 .3330 395 ---- ---- ---- ---- .3410 -.0390 .3800 400 ---- ---- .3415A .3415A .3890 -.0390 .4280 405 ---- ---- ---- ---- .4380 -.0385 .4765 410 ---- ---- ---- ---- .4870 -.0390 .5260 415 ---- ---- ---- ---- .5365 -.0385 .5750 420 ---- ---- ---- ---- .5860 -.0385 .6245 425 ---- ---- ---- ---- .6355 -.0390 .6745 430 ---- ---- ---- ---- .6855 -.0385 .7240 435 ---- ---- ---- ---- .7355 -.0385 .7740 440 ---- ---- ---- ---- .7855 -.0385 .8240 445 ---- ---- ---- ---- .8355 -.0385 .8740 450 ---- ---- ---- ---- .8855 -.0385 .9240 455 ---- ---- ---- ---- .9355 -.0385 .9740 460 ---- ---- ---- ---- .9855 -.0385 1.0240 465 ---- ---- ---- ---- 1.0355 -.0385 1.0740 470 ---- ---- ---- ---- 1.0855 -.0385 1.1240 475 ---- ---- ---- ---- 1.1355 -.0385 1.1740 480 ---- ---- ---- ---- 1.1855 -.0385 1.2240 485 ---- ---- ---- ---- 1.2355 -.0385 1.2740 490 ---- ---- ---- ---- 1.2855 -.0385 1.3240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 1 2 H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0145 ---- ---- 265 ---- ---- ---- ---- .9645 +.0385 .9260 270 ---- ---- ---- ---- .9145 +.0385 .8760 275 ---- ---- ---- ---- .8645 +.0385 .8260 280 ---- ---- ---- ---- .8145 +.0385 .7760 285 ---- ---- ---- ---- .7645 +.0385 .7260 290 ---- ---- ---- ---- .7145 +.0380 .6765 295 ---- ---- ---- ---- .6645 +.0380 .6265 300 ---- ---- ---- ---- .6150 +.0380 .5770 305 ---- ---- ---- ---- .5655 +.0375 .5280 310 ---- .5185B ---- .5185B .5160 +.0365 .4795 315 ---- ---- ---- ---- .4670 +.0360 .4310 320 ---- .4690B ---- .4690B .4185 +.0350 .3835 325 ---- ---- ---- ---- .3705 +.0335 .3370 330 ---- .3720B ---- .3720B .3235 +.0315 .2920 335 ---- ---- ---- ---- .2780 +.0295 .2485 340 ---- .2795B ---- .2795B .2340 +.0265 .2075 345 ---- .2230B ---- .2230B .1925 +.0230 .1695 350 ---- .1945B ---- .1945B .1545 +.0195 .1350 355 ---- .1560B ---- .1560B .1205 +.0155 .1050 360 ---- .1220B ---- .1220B .0910 +.0115 .0795 365 ---- .0925B ---- .0925B .0670 +.0075 .0595 370 ---- .0685B ---- .0685B .0485 +.0050 .0435 10 375 .0360 .0495B .0360 .0340A .0345 +.0025 10 .0320 380 ---- .0355B ---- .0355B .0240 +.0010 .0230 2 385 ---- .0250B ---- .0250B .0170 UNCH .0170 390 ---- .0175B ---- .0175B .0120 -.0005 .0125 395 ---- .0120B ---- .0120B .0085 -.0005 .0090 10 400 ---- .0085B ---- .0085B .0060 -.0010 .0070 10 405 ---- .0060B ---- .0060B .0045 -.0005 .0050 410 ---- ---- ---- ---- .0035 -.0005 .0040 10 415 ---- ---- ---- ---- .0025 -.0005 .0030 420 ---- ---- ---- ---- .0020 -.0005 .0025 425 ---- ---- ---- ---- .0015 -.0005 .0020 430 ---- ---- ---- ---- .0010 -.0005 .0015 435 ---- ---- ---- ---- .0010 UNCH .0010 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 42 H1W DEC22 Copper Weekly Wednesday Option - Week 1 PUT 260 ---- ---- ---- .0015A .0005 ---- ---- 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0010 -.0010 .0020 305 ---- ---- ---- ---- .0015 -.0010 .0025 310 ---- ---- .0030A .0030A .0020 -.0020 .0040 315 ---- ---- .0040A .0040A .0030 -.0025 .0055 320 ---- ---- .0050A .0050A .0045 -.0035 .0080 325 ---- ---- .0060A .0060A .0065 -.0050 .0115 330 ---- ---- .0080A .0080A .0095 -.0070 .0165 335 ---- ---- .0110A .0110A .0140 -.0090 .0230 340 ---- ---- .0150A .0150A .0200 -.0115 .0315 345 ---- ---- .0210A .0210A .0285 -.0150 .0435 350 ---- ---- .0295A .0295A .0400 -.0190 .0590 355 ---- ---- .0415A .0415A .0560 -.0230 .0790 360 ---- ---- .0575A .0575A .0765 -.0270 .1035 365 ---- ---- .0780A .0780A .1025 -.0310 .1335 370 ---- ---- .1055A .1055A .1340 -.0335 .1675 10 375 ---- ---- .1370A .1370A .1695 -.0360 .2055 380 ---- ---- .1720A .1720A .2095 -.0375 .2470 385 ---- ---- .2145A .2145A .2520 -.0385 .2905 10 390 ---- ---- .2535A .2535A .2970 -.0390 .3360 395 ---- ---- ---- ---- .3435 -.0390 .3825 400 ---- ---- .3445A .3445A .3910 -.0395 .4305 405 ---- ---- ---- ---- .4395 -.0390 .4785 410 ---- ---- ---- ---- .4885 -.0390 .5275 415 ---- ---- ---- ---- .5375 -.0390 .5765 420 ---- ---- .5375A .5375A .5870 -.0385 .6255 425 ---- ---- ---- ---- .6365 -.0385 .6750 430 ---- ---- ---- ---- .6860 -.0390 .7250 435 ---- ---- ---- ---- .7360 -.0385 .7745 440 ---- ---- ---- ---- .7855 -.0390 .8245 445 ---- ---- ---- ---- .8355 -.0385 .8740 450 ---- ---- ---- ---- .8855 -.0385 .9240 455 ---- ---- ---- ---- .9355 -.0385 .9740 460 ---- ---- ---- ---- .9855 -.0385 1.0240 465 ---- ---- ---- ---- 1.0355 -.0385 1.0740 470 ---- ---- ---- ---- 1.0855 -.0385 1.1240 475 ---- ---- ---- ---- 1.1355 -.0385 1.1740 480 ---- ---- ---- ---- 1.1855 -.0385 1.2240 485 ---- ---- ---- ---- 1.2355 -.0385 1.2740 490 ---- ---- ---- ---- 1.2855 -.0385 1.3240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.0145 ---- ---- 265 ---- ---- ---- ---- .9645 +.0385 .9260 270 ---- ---- ---- ---- .9145 +.0385 .8760 275 ---- ---- ---- ---- .8645 +.0385 .8260 280 ---- ---- ---- ---- .8145 +.0380 .7765 285 ---- ---- ---- ---- .7650 +.0380 .7270 290 ---- ---- ---- ---- .7150 +.0380 .6770 295 ---- ---- ---- ---- .6655 +.0375 .6280 300 ---- ---- ---- ---- .6160 +.0370 .5790 305 ---- ---- ---- ---- .5665 +.0365 .5300 310 ---- .5495B ---- .5490B .5175 +.0360 .4815 315 ---- ---- ---- ---- .4690 +.0355 .4335 320 ---- .4700B ---- .4700B .4205 +.0340 .3865 325 ---- ---- ---- ---- .3730 +.0325 .3405 330 ---- .3745B ---- .3745B .3265 +.0310 .2955 335 ---- ---- ---- ---- .2815 +.0285 .2530 340 ---- .2835B ---- .2835B .2385 +.0255 .2130 345 ---- .2345B ---- .2340B .1980 +.0220 .1760 350 ---- .2000B ---- .2000B .1610 +.0180 .1430 355 ---- .1630B ---- .1630B .1280 +.0140 .1140 360 ---- .1295B ---- .1295B .0995 +.0105 .0890 365 ---- .1005B ---- .1005B .0750 +.0065 .0685 370 ---- .0775B ---- .0775B .0560 +.0045 .0515 375 ---- .0585B ---- .0585B .0410 +.0020 .0390 9 380 ---- .0430B ---- .0430B .0300 +.0010 .0290 10 385 ---- .0315B ---- .0315B .0220 +.0005 .0215 390 ---- .0230B ---- .0230B .0160 UNCH .0160 11 395 ---- .0165B ---- .0165B .0120 UNCH .0120 400 ---- .0120B ---- .0120B .0085 -.0005 .0090 405 ---- .0085B ---- .0085B .0065 -.0005 .0070 410 ---- .0060B ---- .0060B .0045 -.0005 .0050 415 ---- .0045B ---- .0045B .0035 -.0005 .0040 420 ---- ---- ---- ---- .0025 -.0005 .0030 425 ---- ---- ---- ---- .0020 UNCH .0020 430 ---- ---- ---- ---- .0015 UNCH .0015 435 ---- ---- ---- ---- .0010 UNCH .0010 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 H2E DEC22 Copper Weekly Friday Option - Week 2 PUT 260 ---- ---- ---- .0015A .0005 ---- ---- 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0010 -.0005 .0015 290 ---- ---- ---- ---- .0015 -.0005 .0020 295 ---- ---- ---- ---- .0015 -.0010 .0025 300 ---- ---- .0030A .0030A .0020 -.0015 .0035 305 ---- ---- .0035A .0035A .0030 -.0015 .0045 310 ---- ---- .0040A .0040A .0040 -.0020 .0060 315 ---- ---- .0050A .0050A .0050 -.0030 .0080 320 ---- ---- .0060A .0060A .0065 -.0045 .0110 325 ---- ---- .0080A .0080A .0090 -.0060 .0150 330 ---- ---- .0105A .0105A .0125 -.0075 .0200 1 335 ---- ---- .0140A .0140A .0170 -.0100 .0270 340 ---- ---- .0190A .0190A .0240 -.0130 .0370 345 ---- ---- .0260A .0260A .0335 -.0170 .0505 350 ---- ---- .0355A .0355A .0465 -.0205 .0670 9 9 355 ---- ---- .0485A .0485A .0635 -.0245 .0880 360 ---- ---- .0655A .0655A .0850 -.0280 .1130 365 ---- ---- .0870A .0870A .1105 -.0320 .1425 10 370 ---- ---- .1135A .1135A .1415 -.0340 .1755 375 ---- ---- .1440A .1440A .1765 -.0360 .2125 380 ---- ---- .1785A .1785A .2155 -.0370 .2525 385 ---- ---- .2220A .2220A .2570 -.0385 .2955 1 390 ---- ---- .2580A .2580A .3010 -.0385 .3395 395 ---- ---- ---- ---- .3470 -.0385 .3855 400 ---- ---- .3475A .3475A .3935 -.0390 .4325 405 ---- ---- ---- ---- .4415 -.0385 .4800 410 ---- ---- ---- ---- .4895 -.0390 .5285 415 ---- ---- ---- ---- .5385 -.0385 .5770 420 ---- ---- .5385A .5385A .5875 -.0385 .6260 425 ---- ---- ---- ---- .6370 -.0385 .6755 430 ---- ---- ---- ---- .6865 -.0385 .7250 435 ---- ---- ---- ---- .7360 -.0385 .7745 440 ---- ---- ---- ---- .7855 -.0390 .8245 445 ---- ---- ---- ---- .8355 -.0385 .8740 450 ---- ---- ---- ---- .8855 -.0385 .9240 455 ---- ---- ---- ---- .9355 -.0385 .9740 460 ---- ---- ---- ---- .9855 -.0385 1.0240 465 ---- ---- ---- ---- 1.0355 -.0385 1.0740 470 ---- ---- ---- ---- 1.0855 -.0385 1.1240 475 ---- ---- ---- ---- 1.1355 -.0385 1.1740 480 ---- ---- ---- ---- 1.1855 -.0385 1.2240 485 ---- ---- ---- ---- 1.2355 -.0385 1.2740 490 ---- ---- ---- ---- 1.2855 -.0385 1.3240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 21 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.0145 ---- ---- 265 ---- ---- ---- ---- .9645 +.0385 .9260 270 ---- ---- ---- ---- .9145 +.0385 .8760 275 ---- ---- ---- ---- .8645 +.0385 .8260 280 ---- ---- ---- ---- .8145 +.0380 .7765 285 ---- ---- ---- ---- .7645 +.0375 .7270 290 ---- ---- ---- ---- .7150 +.0375 .6775 295 ---- ---- ---- ---- .6650 +.0370 .6280 300 ---- ---- ---- ---- .6155 +.0365 .5790 305 ---- ---- ---- ---- .5665 +.0365 .5300 310 ---- .5635B ---- .5635B .5175 +.0355 .4820 315 ---- ---- ---- ---- .4690 +.0350 .4340 320 ---- .4705B ---- .4705B .4210 +.0340 .3870 325 ---- ---- ---- ---- .3740 +.0325 .3415 330 ---- .3755B ---- .3755B .3280 +.0305 .2975 335 ---- .2685B ---- .2680B .2835 +.0280 .2555 340 ---- .2850B ---- .2850B .2405 +.0245 .2160 345 ---- .2370B ---- .2330B .2010 +.0215 .1795 350 ---- .2025B ---- .2025B .1645 +.0180 .1465 355 ---- .1655B ---- .1655B .1320 +.0140 .1180 360 ---- .1330B ---- .1330B .1035 +.0105 .0930 365 ---- .1045B ---- .1045B .0795 +.0075 .0720 370 ---- .0805B ---- .0805B .0605 +.0055 .0550 375 ---- .0615B ---- .0615B .0450 +.0035 .0415 380 ---- .0465B ---- .0465B .0330 +.0015 .0315 385 ---- .0345B ---- .0345B .0245 +.0010 .0235 390 ---- .0250B ---- .0250B .0180 UNCH .0180 395 ---- .0185B ---- .0185B .0135 UNCH .0135 400 ---- .0135B ---- .0135B .0100 -.0005 .0105 405 ---- .0095B ---- .0095B .0075 -.0005 .0080 410 ---- .0070B ---- .0070B .0055 -.0010 .0065 415 ---- ---- ---- ---- .0040 -.0010 .0050 420 ---- ---- ---- ---- .0030 -.0010 .0040 425 ---- ---- ---- ---- .0025 -.0005 .0030 430 ---- ---- ---- ---- .0020 -.0005 .0025 435 ---- ---- ---- ---- .0015 -.0005 .0020 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0005 -.0005 .0010 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M DEC22 Copper Weekly Monday Option - Week 2 PUT 260 ---- ---- ---- .0015A .0005 ---- ---- 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0010 .0015 290 ---- ---- ---- ---- .0010 -.0010 .0020 295 ---- ---- ---- ---- .0015 -.0015 .0030 300 ---- ---- ---- ---- .0020 -.0015 .0035 305 ---- ---- .0040A .0040A .0030 -.0020 .0050 310 ---- ---- .0045A .0045A .0040 -.0025 .0065 315 ---- ---- .0055A .0055A .0055 -.0035 .0090 320 ---- ---- .0070A .0070A .0075 -.0045 .0120 325 ---- ---- .0090A .0090A .0100 -.0060 .0160 330 .0170 .0170 .0115A .0185B .0140 -.0080 2 .0220 2 2 335 ---- ---- .0155A .0155A .0190 -.0105 .0295 340 ---- ---- .0210A .0210A .0265 -.0135 .0400 345 ---- ---- .0285A .0285A .0370 -.0165 .0535 350 ---- ---- .0385A .0385A .0500 -.0210 .0710 355 ---- ---- .0520A .0520A .0675 -.0245 .0920 360 ---- ---- .0695A .0695A .0890 -.0280 .1170 365 ---- ---- .0910A .0910A .1150 -.0310 .1460 370 ---- ---- .1170A .1170A .1455 -.0335 .1790 375 ---- ---- .1475A .1475A .1800 -.0355 .2155 14 380 ---- ---- .1815A .1815A .2185 -.0365 .2550 385 ---- ---- .2235A .2235A .2595 -.0375 .2970 390 ---- ---- .2605A .2605A .3030 -.0385 .3415 395 ---- ---- .3485A .3485A .3485 -.0385 .3870 400 ---- ---- .3490A .3490A .3950 -.0390 .4340 405 ---- ---- ---- ---- .4420 -.0395 .4815 410 ---- ---- ---- ---- .4905 -.0390 .5295 415 ---- ---- ---- ---- .5390 -.0390 .5780 420 ---- ---- .5395A .5395A .5880 -.0390 .6270 425 ---- ---- ---- ---- .6370 -.0390 .6760 430 ---- ---- ---- ---- .6865 -.0390 .7255 435 ---- ---- ---- ---- .7360 -.0390 .7750 440 ---- ---- ---- ---- .7860 -.0385 .8245 445 ---- ---- ---- ---- .8355 -.0390 .8745 450 ---- ---- ---- ---- .8855 -.0385 .9240 455 ---- ---- ---- ---- .9355 -.0385 .9740 460 ---- ---- ---- ---- .9855 -.0385 1.0240 465 ---- ---- ---- ---- 1.0355 -.0385 1.0740 470 ---- ---- ---- ---- 1.0855 -.0385 1.1240 475 ---- ---- ---- ---- 1.1355 -.0385 1.1740 480 ---- ---- ---- ---- 1.1855 -.0385 1.2240 485 ---- ---- ---- ---- 1.2355 -.0385 1.2740 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 16 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.0145 ---- ---- 265 ---- ---- ---- ---- .9645 +.0385 .9260 270 ---- ---- ---- ---- .9145 +.0385 .8760 275 ---- ---- ---- ---- .8645 +.0380 .8265 280 ---- ---- ---- ---- .8150 +.0385 .7765 285 ---- ---- ---- ---- .7650 +.0380 .7270 290 ---- ---- ---- ---- .7155 +.0375 .6780 295 ---- ---- ---- ---- .6660 +.0375 .6285 300 ---- .6190B ---- .6190B .6170 +.0370 .5800 305 ---- ---- ---- ---- .5680 +.0365 .5315 310 ---- .5695B ---- .5695B .5190 +.0355 .4835 315 ---- ---- ---- ---- .4710 +.0350 .4360 320 ---- .4725B ---- .4725B .4230 +.0330 .3900 325 ---- ---- ---- ---- .3765 +.0320 .3445 330 ---- .3785B ---- .3785B .3310 +.0295 .3015 335 ---- .2880B ---- .2610B .2875 +.0275 .2600 340 ---- .2895B ---- .2895B .2460 +.0245 .2215 345 ---- .2440B ---- .2440B .2075 +.0220 .1855 350 ---- .2090B ---- .2090B .1720 +.0190 .1530 355 ---- .1730B ---- .1730B .1400 +.0155 .1245 360 ---- .1405B ---- .1405B .1115 +.0120 .0995 365 ---- .1125B ---- .1125B .0875 +.0090 .0785 6 370 ---- .0890B ---- .0890B .0675 +.0060 .0615 375 ---- .0690B ---- .0690B .0515 +.0040 .0475 380 ---- .0530B ---- .0530B .0390 +.0025 .0365 385 ---- .0405B ---- .0405B .0295 +.0010 .0285 390 ---- .0305B ---- .0305B .0220 UNCH .0220 395 ---- .0230B ---- .0230B .0165 -.0005 .0170 400 ---- .0170B ---- .0170B .0125 -.0010 .0135 10 405 ---- .0130B ---- .0130B .0095 -.0010 .0105 410 ---- .0095B ---- .0095B .0075 -.0010 .0085 415 ---- .0070B ---- .0070B .0055 -.0010 .0065 420 ---- ---- ---- ---- .0045 -.0010 .0055 425 ---- ---- ---- ---- .0035 -.0005 .0040 430 ---- ---- ---- ---- .0025 -.0010 .0035 435 ---- ---- ---- ---- .0020 -.0010 .0030 440 ---- ---- ---- ---- .0015 -.0010 .0025 445 ---- ---- ---- ---- .0015 -.0005 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 H2W DEC22 Copper Weekly Wednesday Option - Week 2 PUT 260 ---- ---- ---- .0020A .0005 ---- ---- 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0010 -.0005 .0015 285 ---- ---- ---- ---- .0015 -.0005 .0020 290 ---- ---- ---- ---- .0020 -.0005 .0025 295 ---- ---- ---- ---- .0025 -.0010 .0035 300 ---- ---- .0040A .0040A .0035 -.0015 .0050 305 ---- ---- .0045A .0045A .0040 -.0025 .0065 2 2 310 ---- ---- .0055A .0055A .0055 -.0030 .0085 315 ---- ---- .0065A .0065A .0070 -.0040 .0110 320 ---- ---- .0085A .0085A .0095 -.0050 .0145 2 2 325 ---- ---- .0105A .0105A .0125 -.0070 .0195 330 ---- ---- .0140A .0140A .0170 -.0090 .0260 335 ---- ---- .0185A .0185A .0235 -.0110 .0345 10 10 340 .0250 .0250 .0250 .0320B .0320 -.0135 10 .0455 345 ---- ---- .0335A .0335A .0435 -.0165 .0600 350 ---- ---- .0440A .0440A .0575 -.0200 .0775 355 ---- ---- .0585A .0585A .0755 -.0230 .0985 360 ---- ---- .0760A .0760A .0975 -.0260 .1235 2 1 365 ---- ---- .0980A .0980A .1230 -.0295 .1525 11 370 ---- ---- .1260A .1260A .1530 -.0320 .1850 375 ---- ---- .1560A .1560A .1870 -.0340 .2210 380 ---- ---- .1895A .1895A .2240 -.0360 .2600 385 ---- ---- .2265A .2265A .2645 -.0370 .3015 390 ---- ---- .2665A .2665A .3070 -.0380 .3450 395 ---- ---- .3535A .3535A .3515 -.0390 .3905 400 ---- ---- .3530A .3530A .3975 -.0390 .4365 405 ---- ---- ---- ---- .4445 -.0390 .4835 410 ---- ---- ---- ---- .4920 -.0395 .5315 415 ---- ---- ---- ---- .5405 -.0390 .5795 420 ---- ---- .5410A .5410A .5890 -.0395 .6285 425 ---- ---- ---- ---- .6380 -.0390 .6770 430 ---- ---- .6385A .6385A .6870 -.0395 .7265 435 ---- ---- ---- ---- .7365 -.0390 .7755 440 ---- ---- ---- ---- .7865 -.0385 .8250 445 ---- ---- ---- ---- .8360 -.0390 .8750 450 ---- ---- ---- ---- .8855 -.0390 .9245 455 ---- ---- ---- ---- .9355 -.0390 .9745 460 ---- ---- ---- ---- .9855 -.0385 1.0240 465 ---- ---- ---- ---- 1.0355 -.0385 1.0740 470 ---- ---- ---- ---- 1.0855 -.0385 1.1240 475 ---- ---- ---- ---- 1.1355 -.0385 1.1740 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 16 26 H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.0145 ---- ---- 265 ---- ---- ---- ---- .9645 +.0385 .9260 270 ---- ---- ---- ---- .9145 +.0385 .8760 275 ---- ---- ---- ---- .8650 +.0385 .8265 280 ---- ---- ---- ---- .8150 +.0385 .7765 285 ---- ---- ---- ---- .7655 +.0385 .7270 290 ---- ---- ---- ---- .7160 +.0380 .6780 295 ---- ---- ---- ---- .6665 +.0375 .6290 300 ---- .6440B ---- .6440B .6175 +.0370 .5805 305 ---- ---- ---- ---- .5685 +.0360 .5325 310 ---- .5705B ---- .5705B .5200 +.0350 .4850 315 ---- ---- ---- ---- .4720 +.0335 .4385 320 ---- .4745B ---- .4745B .4250 +.0325 .3925 325 ---- ---- ---- ---- .3790 +.0305 .3485 330 ---- .3815B ---- .3815B .3345 +.0290 .3055 335 ---- ---- ---- ---- .2915 +.0265 .2650 340 ---- .2940B ---- .2940B .2510 +.0240 .2270 345 ---- .2315B ---- .2315B .2130 +.0215 .1915 350 ---- .2150B ---- .2150B .1780 +.0185 .1595 355 ---- .1800B ---- .1800B .1465 +.0155 .1310 360 ---- .1480B ---- .1480B .1190 +.0130 .1060 365 ---- .1200B ---- .1200B .0950 +.0100 .0850 370 ---- .0960B ---- .0960B .0745 +.0070 .0675 22 22 375 ---- .0755B ---- .0755B .0580 +.0045 .0535 380 .0460 .0590B .0460 .0590B .0450 +.0030 1 .0420 385 ---- .0455B ---- .0455B .0345 +.0020 .0325 390 ---- .0350B ---- .0350B .0265 +.0010 .0255 10 10 395 ---- .0270B ---- .0270B .0205 +.0005 .0200 400 ---- .0210B ---- .0210B .0155 +.0005 .0150 405 ---- .0160B ---- .0160B .0120 +.0005 .0115 410 ---- .0125B ---- .0125B .0095 +.0005 .0090 415 ---- .0095B ---- .0095B .0070 UNCH .0070 420 ---- .0075B ---- .0075B .0055 +.0005 .0050 425 ---- .0055B ---- .0055B .0045 +.0005 .0040 430 ---- .0045B ---- .0045B .0035 +.0005 .0030 435 ---- .0035B ---- .0035B .0030 +.0005 .0025 440 ---- .0025B ---- .0025B .0020 UNCH .0020 445 ---- .0020B ---- .0020B .0020 +.0005 .0015 450 ---- .0015B ---- .0015B .0015 +.0005 .0010 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0010 +.0005 .0005 465 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 32 32 H3E DEC22 Copper Weekly Friday Option - Week 3 PUT 260 ---- ---- ---- .0025A .0005 ---- ---- 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0025 -.0005 .0030 295 ---- ---- ---- ---- .0030 -.0010 .0040 300 ---- ---- .0050A .0050A .0040 -.0015 .0055 305 ---- ---- .0060A .0060A .0050 -.0025 .0075 310 ---- ---- .0070A .0070A .0065 -.0035 .0100 315 ---- ---- .0085A .0085A .0085 -.0045 .0130 320 ---- ---- .0105A .0105A .0115 -.0060 .0175 325 ---- ---- .0135A .0135A .0150 -.0080 .0230 330 ---- ---- .0175A .0175A .0205 -.0100 .0305 335 ---- ---- .0230A .0230A .0275 -.0120 .0395 340 ---- ---- .0295A .0295A .0370 -.0145 1 .0515 345 ---- ---- .0390A .0390A .0490 -.0170 .0660 350 ---- ---- .0505A .0505A .0640 -.0200 1 .0840 355 ---- ---- .0655A .0655A .0825 -.0225 .1050 360 ---- ---- .0840A .0840A .1045 -.0255 .1300 365 ---- ---- .1060A .1060A .1300 -.0290 .1590 370 ---- ---- .1320A .1320A .1600 -.0310 .1910 375 ---- ---- .1630A .1630A .1935 -.0335 .2270 380 ---- ---- .1960A .1960A .2300 -.0355 .2655 385 ---- ---- .2325A .2325A .2695 -.0365 .3060 390 ---- ---- .2720A .2720A .3115 -.0375 .3490 395 ---- ---- ---- ---- .3550 -.0380 .3930 400 ---- ---- .3570A .3570A .4005 -.0380 .4385 405 ---- ---- ---- ---- .4465 -.0385 .4850 410 ---- ---- ---- ---- .4940 -.0380 .5320 415 ---- ---- ---- ---- .5420 -.0380 .5800 420 ---- ---- .5430A .5430A .5900 -.0380 .6280 425 ---- ---- ---- ---- .6390 -.0380 .6770 430 ---- ---- .6400A .6400A .6880 -.0380 .7260 435 ---- ---- ---- ---- .7370 -.0380 .7750 440 ---- ---- .7380A .7380A .7865 -.0380 .8245 445 ---- ---- ---- ---- .8365 -.0380 .8745 450 ---- ---- ---- ---- .8860 -.0380 .9240 455 ---- ---- ---- ---- .9355 -.0385 .9740 460 ---- ---- ---- ---- .9855 -.0385 1.0240 465 ---- ---- ---- ---- 1.0355 -.0385 1.0740 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.0145 ---- ---- 265 ---- ---- ---- ---- .9645 ---- ---- 270 ---- ---- ---- ---- .9145 ---- ---- 275 ---- ---- ---- ---- .8645 ---- ---- 280 ---- ---- ---- ---- .8150 ---- ---- 285 ---- ---- ---- ---- .7650 ---- ---- 290 ---- ---- ---- ---- .7160 ---- ---- 295 ---- ---- ---- ---- .6665 ---- ---- 300 ---- ---- ---- .6065A .6175 ---- ---- 305 ---- ---- ---- ---- .5690 ---- ---- 310 ---- ---- ---- .5100A .5210 ---- ---- 315 ---- ---- ---- .4985A .4735 ---- ---- 320 ---- ---- ---- .4170A .4270 ---- ---- 325 ---- ---- ---- .4085A .3815 ---- ---- 330 ---- ---- ---- .3280A .3375 ---- ---- 335 ---- ---- ---- .3250A .2950 ---- ---- 340 ---- ---- ---- .2465A .2545 ---- ---- 345 ---- ---- ---- .2095A .2165 ---- ---- 350 ---- ---- ---- .1755A .1820 ---- ---- 355 ---- ---- ---- .1455A .1505 ---- ---- 360 ---- ---- ---- .1185A .1225 ---- ---- 365 ---- ---- ---- .0960A .0990 ---- ---- 370 ---- ---- ---- .0770A .0785 ---- ---- 375 ---- ---- ---- .0610A .0620 ---- ---- 380 ---- ---- ---- .0485A .0485 ---- ---- 385 ---- ---- ---- .0380A .0380 ---- ---- 390 ---- ---- ---- .0295A .0295 ---- ---- 395 ---- ---- ---- .0235A .0230 ---- ---- 400 ---- ---- ---- .0185A .0180 ---- ---- 405 ---- ---- ---- .0150A .0140 ---- ---- 410 ---- ---- ---- .0120A .0110 ---- ---- 415 ---- ---- ---- .0100A .0085 ---- ---- 420 ---- ---- ---- .0085A .0065 ---- ---- 425 ---- ---- ---- .0070A .0050 ---- ---- 430 ---- ---- ---- .0060A .0040 ---- ---- 435 ---- ---- ---- .0050A .0030 ---- ---- 440 ---- ---- ---- .0045A .0025 ---- ---- 445 ---- ---- ---- .0040A .0020 ---- ---- 450 ---- ---- ---- .0040A .0015 ---- ---- 455 ---- ---- ---- .0035A .0010 ---- ---- 460 ---- ---- ---- .0030A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M DEC22 Copper Weekly Monday Option - Week 3 PUT 260 ---- ---- ---- .0025A .0005 ---- ---- 265 ---- ---- ---- .0030A .0005 ---- ---- 270 ---- ---- ---- .0030A .0005 ---- ---- 275 ---- ---- ---- .0035A .0010 ---- ---- 280 ---- ---- ---- .0035A .0015 ---- ---- 285 ---- ---- ---- .0040A .0015 ---- ---- 290 ---- ---- ---- .0045A .0025 ---- ---- 295 ---- ---- ---- .0050A .0030 ---- ---- 300 ---- ---- ---- .0055A .0045 ---- ---- 305 ---- ---- ---- .0065A .0055 ---- ---- 310 ---- ---- ---- .0080A .0075 ---- ---- 315 ---- ---- ---- .0095A .0100 ---- ---- 320 ---- ---- ---- .0120A .0135 ---- ---- 325 ---- ---- ---- .0150A .0180 ---- ---- 330 ---- ---- ---- .0195A .0235 ---- ---- 335 ---- ---- ---- .0250A .0310 ---- ---- 340 ---- ---- ---- .0325A .0405 ---- ---- 345 ---- ---- ---- .0420A .0525 ---- ---- 350 ---- ---- ---- .0545A .0675 ---- ---- 355 ---- ---- ---- .0695A .0860 ---- ---- 360 ---- ---- ---- .0880A .1080 ---- ---- 365 ---- ---- ---- .1105A .1340 ---- ---- 370 ---- ---- ---- .1360A .1640 ---- ---- 375 ---- ---- ---- .1655A .1970 ---- ---- 380 ---- ---- ---- .1985A .2335 ---- ---- 385 ---- ---- ---- .2345A .2730 ---- ---- 390 ---- ---- ---- .2735A .3145 ---- ---- 395 ---- ---- ---- .3730A .3575 ---- ---- 400 ---- ---- ---- .3580A .4025 ---- ---- 405 ---- ---- ---- .4615A .4485 ---- ---- 410 ---- ---- ---- .5080A .4955 ---- ---- 415 ---- ---- ---- ---- .5430 ---- ---- 420 ---- ---- ---- .5435A .5910 ---- ---- 425 ---- ---- ---- ---- .6395 ---- ---- 430 ---- ---- ---- .6405A .6885 ---- ---- 435 ---- ---- ---- ---- .7375 ---- ---- 440 ---- ---- ---- .7385A .7870 ---- ---- 445 ---- ---- ---- ---- .8365 ---- ---- 450 ---- ---- ---- ---- .8860 ---- ---- 455 ---- ---- ---- ---- .9355 ---- ---- 460 ---- ---- ---- ---- .9855 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.2650 +.0385 1.2265 240 ---- ---- ---- ---- 1.2150 +.0385 1.1765 245 ---- ---- ---- ---- 1.1650 +.0385 1.1265 250 ---- ---- ---- ---- 1.1150 +.0385 1.0765 255 ---- ---- ---- ---- 1.0650 +.0385 1.0265 260 ---- ---- ---- ---- 1.0150 +.0385 .9765 265 ---- ---- ---- ---- .9650 +.0385 .9265 270 ---- ---- ---- ---- .9150 +.0385 .8765 275 ---- ---- ---- ---- .8650 +.0385 .8265 280 ---- ---- ---- ---- .8150 +.0385 .7765 285 ---- ---- ---- ---- .7650 +.0385 .7265 290 ---- ---- ---- ---- .7150 +.0385 .6765 295 ---- ---- ---- ---- .6650 +.0385 .6265 300 ---- ---- ---- ---- .6150 +.0385 .5765 305 ---- ---- ---- ---- .5650 +.0385 .5265 310 ---- ---- ---- ---- .5150 +.0385 .4765 315 ---- ---- ---- ---- .4650 +.0385 .4265 320 ---- ---- ---- ---- .4150 +.0385 .3765 325 ---- ---- ---- ---- .3650 +.0385 .3265 3 330 ---- ---- ---- ---- .3150 +.0380 .2770 1 335 ---- ---- ---- ---- .2655 +.0370 .2285 340 ---- .2580B ---- .2580B .2165 +.0350 .1815 345 ---- ---- ---- ---- .1685 +.0315 .1370 10 350 ---- .1700B ---- .1700B .1220 +.0255 .0965 3 3 355 ---- .1080B ---- .1080B .0805 +.0185 .0620 360 .0475 .0830B .0475 .0450A .0465 +.0100 17 .0365 32 26 365 .0250 .0500B .0250 .0235A .0240 +.0035 20 .0205 10 10 370 ---- .0265B ---- .0265B .0115 +.0005 .0110 33 33 375 .0080 .0130B .0060A .0060A .0055 -.0005 20 .0060 380 ---- .0065B ---- .0065B .0025 -.0005 .0030 3 385 ---- .0030B ---- .0030B .0010 -.0005 .0015 390 ---- .0015B ---- .0015B .0005 -.0005 .0010 21 395 ---- ---- ---- ---- .0005 UNCH .0005 400 ---- ---- ---- ---- .0005 UNCH .0005 12 405 ---- ---- ---- ---- .0005 UNCH .0005 11 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 78 133 H4E NOV22 Copper Weekly Friday Option - Week 4 PUT 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 15 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0010 .0015 335 ---- ---- .0015A .0015A .0010 -.0020 .0030 340 ---- ---- .0020A .0020A .0020 -.0035 .0055 15 345 ---- ---- .0035A .0035A .0040 -.0070 .0110 10 350 .0080 .0080 .0055A .0055A .0075 -.0130 2 .0205 3 11 355 .0160 .0160 .0100A .0165B .0160 -.0200 3 .0360 3 360 .0225 .0225 .0190A .0340B .0320 -.0285 1 .0605 10 31 365 ---- ---- .0350A .0350A .0595 -.0350 .0945 1 370 ---- ---- .0625A .0625A .0970 -.0380 .1350 375 ---- ---- .1045A .1045A .1410 -.0390 .1800 380 ---- ---- .1415A .1415A .1880 -.0390 .2270 7 385 ---- ---- ---- ---- .2365 -.0390 .2755 390 ---- ---- .2365A .2365A .2860 -.0390 .3250 395 ---- ---- ---- ---- .3360 -.0385 .3745 400 ---- ---- ---- ---- .3860 -.0385 .4245 405 ---- ---- ---- ---- .4360 -.0385 .4745 410 ---- ---- ---- ---- .4860 -.0385 .5245 415 ---- ---- ---- ---- .5360 -.0385 .5745 420 ---- ---- ---- ---- .5860 -.0385 .6245 425 ---- ---- ---- ---- .6360 -.0385 .6745 430 ---- ---- ---- ---- .6860 -.0385 .7245 435 ---- ---- ---- ---- .7360 -.0385 .7745 440 ---- ---- ---- ---- .7860 -.0385 .8245 445 ---- ---- ---- ---- .8360 -.0385 .8745 450 ---- ---- ---- ---- .8860 -.0385 .9245 455 ---- ---- ---- ---- .9360 -.0385 .9745 460 ---- ---- ---- ---- .9860 -.0385 1.0245 465 ---- ---- ---- ---- 1.0360 -.0385 1.0745 470 ---- ---- ---- ---- 1.0860 -.0385 1.1245 475 ---- ---- ---- ---- 1.1360 -.0385 1.1745 480 ---- ---- ---- ---- 1.1860 -.0385 1.2245 485 ---- ---- ---- ---- 1.2360 -.0380 1.2740 490 ---- ---- ---- ---- 1.2860 -.0380 1.3240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 13 93 H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.2645 +.0385 1.2260 240 ---- ---- ---- ---- 1.2145 +.0385 1.1760 245 ---- ---- ---- ---- 1.1645 +.0385 1.1260 250 ---- ---- ---- ---- 1.1145 +.0385 1.0760 255 ---- ---- ---- ---- 1.0645 +.0385 1.0260 260 ---- ---- ---- ---- 1.0145 +.0385 .9760 265 ---- ---- ---- ---- .9645 +.0385 .9260 270 ---- ---- ---- ---- .9145 +.0385 .8760 275 ---- ---- ---- ---- .8645 +.0385 .8260 280 ---- ---- ---- ---- .8150 +.0390 .7760 285 ---- ---- ---- ---- .7650 +.0390 .7260 290 ---- ---- ---- ---- .7150 +.0385 .6765 295 ---- ---- ---- ---- .6650 +.0385 .6265 300 ---- ---- ---- ---- .6150 +.0385 .5765 305 ---- ---- ---- ---- .5650 +.0385 .5265 310 ---- ---- ---- ---- .5150 +.0385 .4765 315 ---- ---- ---- ---- .4650 +.0385 .4265 320 ---- ---- ---- ---- .4150 +.0380 .3770 325 ---- ---- ---- ---- .3650 +.0375 .3275 330 ---- .3115B ---- .3115B .3155 +.0365 .2790 335 ---- ---- ---- ---- .2665 +.0350 .2315 340 ---- .2675B ---- .2675B .2180 +.0330 .1850 345 ---- ---- ---- ---- .1705 +.0290 .1415 350 ---- .1720B ---- .1720B .1260 +.0235 .1025 355 ---- .1245B ---- .1245B .0865 +.0175 .0690 360 ---- .0880B ---- .0880B .0540 +.0105 .0435 365 ---- .0565B ---- .0565B .0310 +.0050 .0260 370 ---- .0335B ---- .0335B .0170 +.0015 .0155 375 ---- .0185B ---- .0185B .0090 UNCH .0090 380 ---- .0100B ---- .0100B .0045 -.0010 .0055 1 385 ---- .0050B ---- .0045B .0025 -.0005 .0030 390 ---- .0025B ---- .0025B .0010 -.0010 .0020 395 ---- .0015B ---- .0015B .0005 -.0005 .0010 1 400 ---- ---- ---- ---- .0005 UNCH .0005 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 1 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H4M NOV22 Copper Weekly Monday Option - Week 4 PUT 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 5 325 ---- ---- ---- ---- .0010 -.0010 .0020 330 ---- ---- .0020A .0020A .0015 -.0015 .0030 335 ---- ---- .0025A .0025A .0020 -.0035 .0055 340 ---- ---- .0035A .0035A .0035 -.0055 .0090 345 ---- ---- .0050A .0050A .0065 -.0090 .0155 5 350 ---- ---- .0080A .0080A .0120 -.0145 .0265 10 10 355 ---- ---- .0140A .0140A .0220 -.0210 .0430 9 9 360 ---- ---- .0245A .0245A .0395 -.0280 .0675 10 365 ---- ---- .0420A .0420A .0665 -.0335 .1000 370 ---- ---- .0680A .0680A .1025 -.0370 .1395 375 ---- ---- .1030A .1030A .1445 -.0385 .1830 380 ---- ---- .1450A .1450A .1900 -.0390 .2290 385 ---- ---- ---- ---- .2380 -.0390 .2770 390 ---- ---- .2380A .2380A .2865 -.0390 .3255 395 ---- ---- ---- ---- .3360 -.0390 .3750 400 ---- ---- ---- ---- .3860 -.0385 .4245 405 ---- ---- ---- ---- .4360 -.0385 .4745 410 ---- ---- ---- ---- .4860 -.0385 .5245 415 ---- ---- ---- ---- .5360 -.0385 .5745 420 ---- ---- ---- ---- .5860 -.0385 .6245 425 ---- ---- ---- ---- .6360 -.0385 .6745 430 ---- ---- ---- ---- .6860 -.0380 .7240 435 ---- ---- ---- ---- .7360 -.0380 .7740 440 ---- ---- ---- ---- .7860 -.0380 .8240 445 ---- ---- ---- ---- .8355 -.0385 .8740 450 ---- ---- ---- ---- .8855 -.0385 .9240 455 ---- ---- ---- ---- .9355 -.0385 .9740 460 ---- ---- ---- ---- .9855 -.0385 1.0240 465 ---- ---- ---- ---- 1.0355 -.0385 1.0740 470 ---- ---- ---- ---- 1.0855 -.0385 1.1240 475 ---- ---- ---- ---- 1.1355 -.0385 1.1740 480 ---- ---- ---- ---- 1.1855 -.0385 1.2240 485 ---- ---- ---- ---- 1.2355 -.0385 1.2740 490 ---- ---- ---- ---- 1.2855 -.0385 1.3240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 39 H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.3150 +.0385 1.2765 235 ---- ---- ---- ---- 1.2650 +.0385 1.2265 240 ---- ---- ---- ---- 1.2150 +.0385 1.1765 245 ---- ---- ---- ---- 1.1650 +.0385 1.1265 250 ---- ---- ---- ---- 1.1150 +.0385 1.0765 255 ---- ---- ---- ---- 1.0650 +.0385 1.0265 260 ---- ---- ---- ---- 1.0150 +.0385 .9765 265 ---- ---- ---- ---- .9650 +.0385 .9265 270 ---- ---- ---- ---- .9150 +.0385 .8765 275 ---- ---- ---- ---- .8650 +.0385 .8265 280 ---- ---- ---- ---- .8150 +.0385 .7765 285 ---- ---- ---- ---- .7650 +.0385 .7265 290 ---- ---- ---- ---- .7150 +.0385 .6765 295 ---- ---- ---- ---- .6650 +.0385 .6265 300 ---- ---- ---- ---- .6150 +.0385 .5765 305 ---- ---- ---- ---- .5650 +.0385 .5265 310 ---- ---- ---- ---- .5150 +.0385 .4765 315 ---- ---- ---- ---- .4650 +.0385 .4265 320 ---- ---- ---- ---- .4150 +.0385 .3765 325 ---- ---- ---- ---- .3650 +.0385 .3265 330 ---- ---- ---- ---- .3150 +.0385 .2765 335 ---- ---- ---- ---- .2650 +.0380 .2270 340 ---- .2000B ---- .2000B .2150 +.0370 .1780 345 ---- ---- ---- ---- .1650 +.0340 .1310 350 ---- .1665B ---- .1665B .1165 +.0290 .0875 355 ---- .0755B ---- .0755B .0710 +.0200 .0510 2 2 360 ---- .0735B ---- .0735B .0340 +.0090 .0250 365 ---- .0375B ---- .0375B .0120 +.0010 1 .0110 370 ---- .0155B .0045A .0155B .0040 -.0010 1 .0050 10 375 ---- .0055B .0020A .0020A .0015 -.0015 1 .0030 1 1 380 ---- .0020B ---- .0020B .0005 -.0010 .0015 385 ---- ---- ---- ---- .0005 -.0005 .0010 390 ---- ---- ---- ---- .0005 UNCH .0005 395 ---- ---- ---- ---- .0005 UNCH .0005 400 ---- ---- ---- ---- .0005 UNCH .0005 3 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 1 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 17 H4W NOV22 Copper Weekly Wednesday Option - Week 4 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 1 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 1 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- .0015A .0015A .0005 -.0015 .0020 1 345 ---- ---- .0015A .0010A .0005 -.0045 2 .0050 350 ---- ---- .0020A .0020A .0020 -.0095 .0115 355 ---- ---- .0045A .0045A .0065 -.0185 .0250 360 ---- ---- .0100A .0100A .0195 -.0295 1 .0490 365 ---- ---- .0240A .0240A .0475 -.0375 .0850 370 ---- ---- .0515A .0515A .0895 -.0395 .1290 9 375 ---- ---- .1285A .1285A .1370 -.0400 .1770 380 ---- ---- .1375A .1375A .1860 -.0395 .2255 385 ---- ---- ---- ---- .2360 -.0390 .2750 390 ---- ---- ---- ---- .2860 -.0385 .3245 395 ---- ---- ---- ---- .3360 -.0385 .3745 400 ---- ---- ---- ---- .3860 -.0385 .4245 405 ---- ---- ---- ---- .4360 -.0385 .4745 410 ---- ---- ---- ---- .4860 -.0385 .5245 415 ---- ---- ---- ---- .5360 -.0385 .5745 420 ---- ---- ---- ---- .5860 -.0385 .6245 425 ---- ---- ---- ---- .6360 -.0385 .6745 430 ---- ---- ---- ---- .6860 -.0385 .7245 435 ---- ---- ---- ---- .7360 -.0385 .7745 440 ---- ---- ---- ---- .7860 -.0385 .8245 445 ---- ---- ---- ---- .8360 -.0385 .8745 450 ---- ---- ---- ---- .8860 -.0385 .9245 455 ---- ---- ---- ---- .9360 -.0385 .9745 460 ---- ---- ---- ---- .9860 -.0385 1.0245 465 ---- ---- ---- ---- 1.0360 -.0385 1.0745 470 ---- ---- ---- ---- 1.0860 -.0385 1.1245 475 ---- ---- ---- ---- 1.1360 -.0385 1.1745 480 ---- ---- ---- ---- 1.1860 -.0385 1.2245 485 ---- ---- ---- ---- 1.2360 -.0385 1.2745 490 ---- ---- ---- ---- 1.2860 -.0385 1.3245 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 12 H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 240 ---- ---- ---- ---- 1.2145 +.0385 1.1760 245 ---- ---- ---- ---- 1.1645 +.0385 1.1260 250 ---- ---- ---- ---- 1.1145 +.0385 1.0760 255 ---- ---- ---- ---- 1.0645 +.0385 1.0260 260 ---- ---- ---- ---- 1.0145 +.0385 .9760 265 ---- ---- ---- ---- .9645 +.0385 .9260 270 ---- ---- ---- ---- .9145 +.0385 .8760 275 ---- ---- ---- ---- .8645 +.0385 .8260 280 ---- ---- ---- ---- .8145 +.0385 .7760 285 ---- ---- ---- ---- .7645 +.0385 .7260 290 ---- ---- ---- ---- .7145 +.0385 .6760 295 ---- ---- ---- ---- .6645 +.0385 .6260 300 ---- ---- ---- ---- .6145 +.0385 .5760 305 ---- ---- ---- ---- .5650 +.0385 .5265 310 ---- ---- ---- ---- .5150 +.0380 .4770 315 ---- ---- ---- ---- .4650 +.0375 .4275 320 ---- ---- ---- ---- .4155 +.0370 .3785 325 ---- ---- ---- ---- .3665 +.0365 .3300 330 ---- .3670B ---- .3660B .3175 +.0350 .2825 335 ---- ---- ---- ---- .2690 +.0330 .2360 340 ---- .2700B ---- .2700B .2220 +.0305 .1915 345 ---- .1735B ---- .1705B .1765 +.0260 .1505 350 ---- .1780B ---- .1780B .1345 +.0215 .1130 355 ---- .1310B ---- .1275B .0970 +.0155 .0815 360 .0650 .0985B .0600A .0650A .0660 +.0095 2 .0565 10 10 365 ---- .0680B ---- .0680B .0420 +.0045 .0375 370 .0375 .0445 .0260A .0260A .0260 +.0015 86 .0245 1 375 ---- .0275B ---- .0275B .0155 -.0005 .0160 380 .0160 .0170B .0100A .0100A .0095 -.0010 9 .0105 3 385 ---- .0100B ---- .0100B .0060 -.0010 .0070 390 ---- .0060B ---- .0060B .0035 -.0015 .0050 2 395 ---- ---- ---- ---- .0025 -.0010 .0035 400 ---- ---- ---- ---- .0015 -.0010 .0025 405 ---- ---- ---- ---- .0010 -.0005 .0015 410 ---- ---- ---- ---- .0005 -.0005 .0010 415 ---- ---- ---- ---- .0005 -.0005 .0010 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 97 10 16 H5W NOV22 Copper Weekly Wednesday Option - Week 5 PUT 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0015 -.0010 .0025 325 ---- ---- .0025A .0025A .0020 -.0020 .0040 330 ---- ---- .0035A .0035A .0030 -.0035 .0065 335 ---- ---- .0045A .0045A .0050 -.0050 .0100 340 ---- ---- .0060A .0060A .0075 -.0080 .0155 3 345 ---- ---- .0090A .0090A .0125 -.0120 .0245 350 ---- ---- .0140A .0140A .0200 -.0175 .0375 5 355 ---- ---- .0220A .0220A .0325 -.0230 .0555 10 10 360 ---- ---- .0350A .0350A .0515 -.0290 .0805 11 365 ---- ---- .0545A .0545A .0775 -.0340 .1115 2 370 ---- ---- .0805A .0805A .1115 -.0370 .1485 375 ---- ---- .1135A .1135A .1510 -.0390 .1900 380 ---- ---- .1525A .1525A .1950 -.0395 .2345 1 385 ---- ---- .2350A .2350A .2410 -.0400 .2810 390 ---- ---- .2415A .2415A .2890 -.0395 .3285 395 ---- ---- ---- ---- .3375 -.0395 .3770 400 ---- ---- .3375A .3375A .3870 -.0390 .4260 405 ---- ---- ---- ---- .4365 -.0390 .4755 410 ---- ---- ---- ---- .4860 -.0390 .5250 415 ---- ---- ---- ---- .5360 -.0385 .5745 420 ---- ---- ---- ---- .5860 -.0385 .6245 425 ---- ---- ---- ---- .6355 -.0385 .6740 430 ---- ---- ---- ---- .6855 -.0385 .7240 435 ---- ---- ---- ---- .7355 -.0385 .7740 440 ---- ---- ---- ---- .7855 -.0385 .8240 445 ---- ---- ---- ---- .8355 -.0385 .8740 450 ---- ---- ---- ---- .8855 -.0385 .9240 455 ---- ---- ---- ---- .9355 -.0385 .9740 460 ---- ---- ---- ---- .9855 -.0385 1.0240 465 ---- ---- ---- ---- 1.0355 -.0385 1.0740 470 ---- ---- ---- ---- 1.0855 -.0385 1.1240 475 ---- ---- ---- ---- 1.1355 -.0385 1.1740 480 ---- ---- ---- ---- 1.1855 -.0385 1.2240 485 ---- ---- ---- ---- 1.2355 -.0385 1.2740 490 ---- ---- ---- ---- 1.2855 -.0385 1.3240 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 32 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.3645 +.0425 3.3220 050 ---- ---- ---- ---- 3.1145 +.0425 3.0720 075 ---- ---- ---- ---- 2.8645 +.0425 2.8220 2 100 ---- ---- ---- ---- 2.6145 +.0425 2.5720 125 ---- ---- ---- ---- 2.3645 +.0425 2.3220 150 ---- ---- ---- ---- 2.1145 +.0425 2.0720 175 ---- ---- ---- ---- 1.8645 +.0425 1.8220 1 200 ---- ---- ---- ---- 1.6145 +.0425 1.5720 220 ---- ---- ---- ---- 1.4145 +.0425 1.3720 225 ---- ---- ---- ---- 1.3645 +.0425 1.3220 230 ---- ---- ---- ---- 1.3145 +.0425 1.2720 235 ---- ---- ---- ---- 1.2645 +.0425 1.2220 240 ---- ---- ---- ---- 1.2145 +.0425 1.1720 245 ---- ---- ---- ---- 1.1645 +.0425 1.1220 250 ---- ---- ---- ---- 1.1145 +.0425 1.0720 255 ---- ---- ---- ---- 1.0645 +.0425 1.0220 260 ---- ---- ---- ---- 1.0145 +.0425 .9720 265 ---- .9775B ---- .9765B .9645 +.0425 .9220 270 ---- ---- ---- ---- .9145 +.0425 .8720 275 ---- ---- ---- ---- .8645 +.0425 .8220 280 ---- ---- ---- ---- .8145 +.0425 .7720 285 ---- ---- ---- ---- .7645 +.0425 .7220 290 ---- ---- ---- ---- .7145 +.0425 .6720 295 ---- ---- ---- ---- .6645 +.0425 .6220 3 300 ---- ---- ---- ---- .6145 +.0425 .5720 3 305 ---- ---- ---- ---- .5645 +.0425 .5220 2 308 ---- ---- ---- ---- .5345 +.0425 .4920 2 309 ---- ---- ---- ---- .5245 +.0425 .4820 310 ---- ---- ---- ---- .5145 +.0425 .4720 3 311 ---- ---- ---- ---- .5045 +.0425 .4620 312 ---- ---- ---- ---- .4945 +.0425 .4520 313 ---- ---- ---- ---- .4845 +.0425 .4420 314 ---- ---- ---- ---- .4745 +.0425 .4320 315 ---- ---- ---- ---- .4645 +.0425 .4220 316 ---- ---- ---- ---- .4545 +.0425 .4120 2 317 ---- ---- ---- ---- .4445 +.0425 .4020 318 ---- ---- ---- ---- .4345 +.0425 .3920 319 ---- ---- ---- ---- .4245 +.0425 .3820 320 ---- ---- ---- ---- .4145 +.0425 .3720 15 321 ---- ---- ---- ---- .4045 +.0425 .3620 322 ---- ---- ---- ---- .3945 +.0425 .3520 323 ---- ---- ---- ---- .3845 +.0425 .3420 324 ---- ---- ---- ---- .3745 +.0425 .3320 325 ---- ---- ---- ---- .3645 +.0425 .3220 326 ---- ---- ---- ---- .3545 +.0425 .3120 327 ---- ---- ---- ---- .3445 +.0425 .3020 328 ---- ---- ---- ---- .3345 +.0425 .2920 329 ---- ---- ---- ---- .3245 +.0425 .2820 15 330 ---- ---- ---- ---- .3145 +.0425 .2720 10 331 ---- ---- ---- ---- .3045 +.0425 .2620 50 332 ---- ---- ---- ---- .2945 +.0425 .2520 333 ---- ---- ---- ---- .2845 +.0425 .2420 31 334 ---- ---- ---- ---- .2745 +.0425 .2320 10 335 ---- ---- ---- ---- .2645 +.0425 .2220 428 336 ---- ---- ---- ---- .2545 +.0425 .2120 40 337 ---- ---- ---- ---- .2445 +.0425 .2020 39 338 ---- ---- ---- ---- .2345 +.0425 .1920 339 ---- ---- ---- ---- .2245 +.0425 .1820 3 340 ---- ---- ---- ---- .2145 +.0425 .1720 795 341 ---- ---- ---- ---- .2045 +.0425 .1620 13 342 ---- ---- ---- ---- .1945 +.0420 .1525 10 343 ---- ---- ---- ---- .1845 +.0420 .1425 54 344 ---- ---- ---- ---- .1745 +.0420 .1325 43 345 ---- ---- ---- ---- .1645 +.0415 .1230 2 437 346 ---- ---- ---- ---- .1545 +.0415 .1130 10 347 ---- ---- ---- ---- .1445 +.0410 .1035 21 348 ---- ---- ---- ---- .1345 +.0405 .0940 10 349 ---- ---- ---- ---- .1245 +.0400 .0845 21 350 ---- .1105B ---- .1105B .1145 +.0390 .0755 27 657 351 ---- ---- ---- ---- .1045 +.0380 .0665 17 352 ---- ---- ---- ---- .0945 +.0365 .0580 26 353 ---- .0535B ---- .0535B .0845 +.0345 .0500 20 354 ---- .0580B ---- .0580B .0745 +.0320 .0425 36 355 .0630 .0630 .0630 .0630 .0645 +.0285 62 .0360 3 496 356 ---- .0475B ---- .0450B .0545 +.0245 .0300 230 357 ---- .0415B ---- .0415B .0445 +.0200 .0245 9 358 .0305 .0695B .0205A .0205A .0345 +.0145 4 .0200 26 359 .0210 .0600B .0160A .0580 .0245 +.0085 14 .0160 49 360 .0260 .0665B .0100A .0665B .0145 +.0020 42 .0125 57 682 361 .0150 .0425B .0030A .0030A .0045 -.0055 4 .0100 20 31 362 ---- .0345B .0010A .0345B .0000 -.0080 .0080 17 29 363 .0200 .0350B .0005A .0005A .0000 -.0060 15 .0060 6 36 364 .0055 .0315B .0005A .0315B .0000 -.0050 6 .0050 43 37 365 .0060 .0245B .0005A .0005A .0000 -.0040 205 .0040 89 749 366 ---- .0190B .0005A .0190B .0000 -.0030 .0030 11 367 ---- .0145B .0005A .0005A .0000 -.0025 .0025 37 368 .0045 .0110B .0005A .0005A .0000 -.0020 14 .0020 138 369 .0045 .0090B .0005A .0090B .0000 -.0015 20 .0015 11 370 .0030 .0085 .0030 .0010A .0000 -.0010 684 .0010 53 2090 371 ---- .0065B .0005A .0065B .0000 -.0010 .0010 10 372 ---- .0050B ---- .0050B .0000 -.0005 .0005 84 373 ---- .0040B ---- .0040B .0000 -.0005 .0005 25 374 ---- .0030B ---- .0030B .0000 -.0005 .0005 112 375 .0010 .0020 .0010 .0010A .0000 -.0005 24 .0005 82 987 376 .0020 .0020 .0020 .0010A .0000 -.0005 10 .0005 32 377 ---- .0010B ---- .0010B .0000 -.0005 .0005 35 378 ---- ---- ---- ---- .0000 -.0005 .0005 60 379 ---- ---- ---- ---- .0000 -.0005 .0005 31 380 .0010 .0010 .0005 .0005 .0000 -.0005 106 .0005 30 1100 381 ---- ---- ---- ---- .0000 -.0005 .0005 72 382 ---- ---- ---- ---- .0000 -.0005 .0005 29 137 383 ---- ---- ---- ---- .0000 -.0005 .0005 82 384 ---- ---- ---- ---- .0000 -.0005 .0005 1413 385 ---- ---- ---- ---- .0000 -.0005 61 .0005 317 386 ---- ---- ---- ---- .0000 -.0005 .0005 46 387 ---- ---- ---- ---- .0000 -.0005 .0005 225 388 ---- ---- ---- ---- .0000 -.0005 .0005 25 389 ---- ---- ---- ---- .0000 -.0005 .0005 44 390 ---- ---- ---- ---- .0000 -.0005 .0005 1679 391 ---- ---- ---- ---- .0000 -.0005 .0005 20 392 ---- ---- ---- ---- .0000 -.0005 .0005 393 ---- ---- ---- ---- .0000 -.0005 .0005 394 ---- ---- ---- ---- .0000 -.0005 .0005 30 395 ---- ---- ---- ---- .0000 -.0005 .0005 292 396 ---- ---- ---- ---- .0000 -.0005 .0005 397 ---- ---- ---- ---- .0000 -.0005 .0005 398 ---- ---- ---- ---- .0000 -.0005 .0005 10 399 ---- ---- ---- ---- .0000 -.0005 .0005 400 ---- ---- ---- ---- .0000 -.0005 .0005 1429 401 ---- ---- ---- ---- .0000 -.0005 .0005 402 ---- ---- ---- ---- .0000 -.0005 .0005 10 403 ---- ---- ---- ---- .0000 -.0005 .0005 404 ---- ---- ---- ---- .0000 -.0005 .0005 405 ---- ---- ---- ---- .0000 -.0005 .0005 226 406 ---- ---- ---- ---- .0000 -.0005 .0005 407 ---- ---- ---- ---- .0000 -.0005 .0005 408 ---- ---- ---- ---- .0000 -.0005 .0005 409 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 1031 411 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 510 420 ---- ---- ---- ---- .0000 -.0005 .0005 170 425 ---- ---- ---- ---- .0000 -.0005 .0005 815 430 ---- ---- ---- ---- .0000 -.0005 .0005 321 435 ---- ---- ---- ---- .0000 -.0005 .0005 26 440 ---- ---- ---- ---- .0000 -.0005 .0005 39 445 ---- ---- ---- ---- .0000 -.0005 .0005 105 450 ---- ---- ---- ---- .0000 -.0005 .0005 1101 455 ---- ---- ---- ---- .0000 -.0005 .0005 7 460 ---- ---- ---- ---- .0000 -.0005 .0005 3 465 ---- ---- ---- ---- .0000 -.0005 .0005 8 470 ---- ---- ---- ---- .0000 -.0005 .0005 138 475 ---- ---- ---- ---- .0000 -.0005 .0005 389 480 ---- ---- ---- ---- .0000 -.0005 .0005 20 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 5 495 ---- ---- ---- ---- .0000 -.0005 .0005 1 500 ---- ---- ---- ---- .0000 -.0005 .0005 3442 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 1 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 10 525 ---- ---- ---- ---- .0000 -.0005 .0005 762 530 ---- ---- ---- ---- .0000 -.0005 .0005 100 535 ---- ---- ---- ---- .0000 -.0005 .0005 540 ---- ---- ---- ---- .0000 -.0005 .0005 4 545 ---- ---- ---- ---- .0000 -.0005 .0005 550 ---- ---- ---- ---- .0000 -.0005 .0005 619 555 ---- ---- ---- ---- .0000 -.0005 .0005 1 560 ---- ---- ---- ---- .0000 -.0005 .0005 565 ---- ---- ---- ---- .0000 -.0005 .0005 570 ---- ---- ---- ---- .0000 -.0005 .0005 2 575 ---- ---- ---- ---- .0000 -.0005 .0005 1133 580 ---- ---- ---- ---- .0000 -.0005 .0005 585 ---- ---- ---- ---- .0000 -.0005 .0005 600 ---- ---- ---- ---- .0000 -.0005 .0005 942 625 ---- ---- ---- ---- .0000 -.0005 .0005 700 650 ---- ---- ---- ---- .0000 -.0005 .0005 1615 675 ---- ---- ---- ---- .0000 -.0005 .0005 2 700 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 42 725 ---- ---- ---- ---- .0000 -.0005 .0005 1 750 ---- ---- ---- ---- .0000 -.0005 .0005 775 ---- ---- ---- ---- .0000 -.0005 .0005 800 ---- ---- ---- ---- .0000 -.0005 .0005 825 ---- ---- ---- ---- .0000 -.0005 .0005 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.3645 +.0385 3.3260 050 ---- ---- ---- ---- 3.1145 +.0385 3.0760 075 ---- ---- ---- ---- 2.8645 +.0385 2.8260 100 ---- ---- ---- ---- 2.6145 +.0385 2.5760 125 ---- ---- ---- ---- 2.3645 +.0385 2.3260 150 ---- ---- ---- ---- 2.1145 +.0385 2.0760 175 ---- ---- ---- ---- 1.8645 +.0385 1.8260 200 ---- ---- ---- ---- 1.6145 +.0385 1.5760 220 ---- ---- ---- ---- 1.4145 +.0385 1.3760 225 ---- ---- ---- ---- 1.3645 +.0385 1.3260 230 ---- ---- ---- ---- 1.3145 +.0385 1.2760 235 ---- ---- ---- ---- 1.2645 +.0385 1.2260 240 ---- ---- ---- ---- 1.2145 +.0385 1.1760 245 ---- ---- ---- ---- 1.1645 +.0385 1.1260 250 ---- ---- ---- ---- 1.1150 +.0390 1.0760 255 ---- ---- ---- ---- 1.0650 +.0390 1.0260 260 ---- ---- ---- ---- 1.0150 +.0390 .9760 265 ---- ---- ---- ---- .9655 +.0390 .9265 270 ---- ---- ---- ---- .9155 +.0385 .8770 275 ---- ---- ---- ---- .8660 +.0385 .8275 280 ---- ---- ---- ---- .8165 +.0385 .7780 285 ---- ---- ---- ---- .7670 +.0380 .7290 290 ---- .7200B ---- .7200B .7175 +.0370 .6805 295 ---- ---- ---- ---- .6685 +.0365 .6320 300 ---- .6705B ---- .6705B .6200 +.0355 .5845 305 ---- ---- ---- ---- .5715 +.0345 .5370 1 308 ---- ---- ---- ---- .5430 +.0340 .5090 309 ---- ---- ---- ---- .5335 +.0335 .5000 310 ---- .5735B ---- .5735B .5240 +.0335 .4905 311 ---- ---- ---- ---- .5145 +.0330 .4815 312 ---- ---- ---- ---- .5050 +.0325 .4725 313 ---- ---- ---- ---- .4960 +.0330 .4630 1 314 ---- ---- ---- ---- .4865 +.0325 .4540 315 ---- ---- ---- ---- .4770 +.0320 .4450 316 ---- ---- ---- ---- .4680 +.0320 .4360 317 ---- ---- ---- ---- .4585 +.0315 .4270 318 ---- ---- ---- ---- .4495 +.0310 .4185 319 ---- ---- ---- ---- .4405 +.0310 .4095 1 320 ---- .4795B ---- .4795B .4315 +.0305 .4010 321 ---- ---- ---- ---- .4225 +.0305 .3920 322 ---- ---- ---- ---- .4135 +.0300 .3835 323 ---- ---- ---- ---- .4045 +.0295 .3750 324 ---- ---- ---- ---- .3955 +.0290 .3665 325 ---- ---- ---- ---- .3865 +.0285 .3580 1 326 ---- ---- ---- ---- .3780 +.0285 .3495 327 ---- ---- ---- ---- .3695 +.0285 .3410 328 ---- .3445B ---- .3445B .3605 +.0275 .3330 1 329 ---- .3435B ---- .3375B .3520 +.0270 .3250 13 330 ---- .3895B ---- .3895B .3440 +.0270 .3170 331 ---- .3360B ---- .3360B .3355 +.0265 .3090 332 ---- .3315B ---- .3315B .3270 +.0260 .3010 333 ---- .3355B ---- .3320B .3190 +.0260 .2930 334 ---- .3335B ---- .3335B .3110 +.0255 .2855 10 335 ---- .3320B ---- .3320B .3025 +.0250 .2775 12 336 ---- .3320B ---- .3260B .2950 +.0250 .2700 337 ---- .3260B ---- .3260B .2870 +.0245 .2625 1 338 ---- .3155B ---- .3105B .2790 +.0235 .2555 9 339 ---- .3095B ---- .3095B .2715 +.0235 .2480 340 ---- .3050B ---- .3050B .2640 +.0230 .2410 12 341 ---- .2930B ---- .2920B .2565 +.0225 .2340 342 ---- .2855B ---- .2820B .2490 +.0220 .2270 6 343 ---- .2775B ---- .2775B .2420 +.0215 .2205 1 344 ---- .2695B ---- .2640B .2345 +.0210 .2135 3 345 ---- .2625B ---- .2625B .2275 +.0205 .2070 22 346 ---- .2580B ---- .2580B .2205 +.0200 .2005 13 347 ---- .2505B ---- .2505B .2140 +.0195 .1945 14 348 ---- .2430B ---- .2430B .2070 +.0190 .1880 15 349 ---- .2360B ---- .2360B .2005 +.0185 .1820 350 ---- .2290B ---- .2290B .1940 +.0180 5 .1760 5 62 351 ---- .2220B ---- .2220B .1880 +.0175 .1705 10 352 ---- .2150B ---- .2150B .1815 +.0170 .1645 353 ---- .2080B ---- .2080B .1755 +.0165 .1590 10 354 ---- .2015B ---- .2015B .1695 +.0160 .1535 355 ---- .1960B ---- .1960B .1635 +.0150 .1485 1 49 356 ---- .1885B ---- .1885B .1580 +.0150 .1430 357 .1530 .1825B .1530 .1465A .1525 +.0145 9 .1380 358 ---- .1765B ---- .1765B .1470 +.0135 .1335 359 ---- .1705B ---- .1705B .1415 +.0130 .1285 11 360 .1395 .1655B .1355 .1655B .1365 +.0125 112 .1240 9 573 361 .1295 .1590B .1295 .1260A .1315 +.0120 17 .1195 1 362 ---- .1540B ---- .1535B .1265 +.0115 2 .1150 363 ---- .1480B ---- .1480B .1215 +.0110 .1105 364 ---- .1425B ---- .1425B .1170 +.0105 .1065 10 365 ---- .1380B ---- .1380B .1125 +.0100 25 .1025 5 366 .1100 .1330B .1100 .1040A .1080 +.0095 3 .0985 21 367 ---- .1275B ---- .1270B .1040 +.0090 .0950 232 368 ---- .1230B ---- .1230B .0995 +.0080 .0915 10 369 ---- .1190B ---- .1190B .0955 +.0075 .0880 12 370 ---- .1145B ---- .1145B .0920 +.0075 .0845 200 220 371 .0905 .1105B .0905 .0865A .0880 +.0070 6 .0810 21 372 ---- .1060B ---- .1060B .0845 +.0065 .0780 4 373 ---- .1020B ---- .1020B .0810 +.0060 .0750 374 ---- .0980B ---- .0980B .0775 +.0055 .0720 375 .0760 .0940B .0760 .0735A .0740 +.0050 211 .0690 216 1029 376 ---- .0900B ---- .0900B .0710 +.0045 .0665 377 ---- .0865B ---- .0865B .0680 +.0040 .0640 10 10 378 ---- .0830B ---- .0830B .0650 +.0035 .0615 1 379 ---- .0795B ---- .0795B .0620 +.0030 .0590 380 .0685 .0765B .0600 .0600 .0595 +.0030 8 .0565 32 138 381 ---- .0730B ---- .0730B .0570 +.0025 .0545 1 382 ---- .0700B ---- .0700B .0545 +.0025 .0520 6 383 ---- .0670B ---- .0670B .0520 +.0020 .0500 384 ---- .0645B ---- .0645B .0495 +.0015 .0480 385 ---- .0615B ---- .0615B .0475 +.0015 3 .0460 104 314 386 .0470 .0590B .0470 .0455A .0455 +.0015 25 .0440 387 ---- .0565B ---- .0565B .0435 +.0010 .0425 4 388 ---- .0540B ---- .0540B .0415 +.0005 .0410 389 .0490 .0515B .0490 .0400A .0395 +.0005 3 .0390 390 .0475 .0495B .0400 .0380A .0380 +.0005 215 .0375 100 117 391 ---- .0470B ---- .0470B .0360 UNCH .0360 11 392 ---- .0450B ---- .0450B .0345 UNCH .0345 10 393 ---- .0430B ---- .0430B .0330 UNCH .0330 394 ---- .0415B .0315A .0415B .0315 -.0005 .0320 395 .0300 .0395B .0300 .0305A .0300 -.0005 20 .0305 91 396 ---- .0375B .0290A .0375B .0290 -.0005 .0295 397 ---- .0360B ---- .0360B .0275 -.0005 .0280 1 1 398 ---- .0345B ---- .0345B .0265 -.0005 .0270 1 1 399 .0260 .0330B .0255A .0255A .0250 -.0010 5 .0260 400 .0270 .0315B .0245A .0250 .0240 -.0010 265 .0250 262 1896 401 ---- .0300B .0235A .0300B .0230 -.0010 .0240 402 ---- .0285B .0225A .0285B .0220 -.0010 .0230 403 ---- .0275B .0215A .0275B .0210 -.0010 .0220 404 ---- .0260B .0205A .0260B .0200 -.0015 .0215 405 ---- .0250B .0195A .0250B .0195 -.0010 .0205 1 44 406 ---- .0240B .0190A .0240B .0185 -.0010 .0195 407 ---- .0230B .0180A .0230B .0175 -.0015 .0190 10 408 ---- .0220B .0175A .0220B .0170 -.0010 .0180 409 ---- .0210B .0165A .0210B .0165 -.0010 .0175 410 .0200 .0200 .0155 .0155 .0155 -.0015 12 .0170 70 415 .0145 .0160B .0130A .0130A .0125 -.0015 26 .0140 56 420 .0130 .0130 .0110 .0110 .0105 -.0010 7 .0115 2 880 425 .0090 .0105B .0090 .0090 .0085 -.0010 8 .0095 6 766 430 ---- .0085B ---- .0085B .0070 -.0010 .0080 2 58 435 .0070 .0070 .0070 .0065A .0060 -.0005 1 .0065 1 10 440 ---- ---- ---- ---- .0050 -.0005 .0055 6 1357 445 ---- ---- ---- ---- .0045 -.0005 .0050 28 450 ---- .0045B ---- .0045B .0035 -.0005 .0040 12 1361 455 ---- ---- ---- ---- .0030 -.0005 .0035 5 460 .0025 .0030 .0025 .0030 .0025 -.0005 7 .0030 58 465 ---- ---- ---- ---- .0025 -.0005 .0030 121 470 ---- ---- ---- ---- .0020 -.0005 .0025 1 9 475 ---- ---- ---- ---- .0015 -.0005 .0020 2 23 480 .0020 .0020 .0020 .0020 .0015 -.0005 1 .0020 16 485 ---- ---- ---- ---- .0015 -.0005 .0020 1 490 ---- ---- ---- ---- .0010 -.0005 .0015 30 495 ---- ---- ---- ---- .0010 -.0005 .0015 3 500 ---- ---- ---- ---- .0010 -.0005 .0015 10 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 1 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 -.0005 .0010 525 ---- ---- ---- ---- .0005 -.0005 .0010 10 530 ---- ---- ---- ---- .0005 -.0005 .0010 2 535 ---- ---- ---- ---- .0005 -.0005 .0010 540 ---- ---- ---- ---- .0005 UNCH .0005 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 16 555 ---- ---- ---- ---- .0005 UNCH .0005 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 1 600 ---- ---- ---- ---- .0005 UNCH .0005 12 625 ---- ---- ---- ---- .0005 UNCH .0005 2 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 6 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.3645 +.0385 3.3260 050 ---- ---- ---- ---- 3.1145 +.0385 3.0760 075 ---- ---- ---- ---- 2.8645 +.0385 2.8260 100 ---- ---- ---- ---- 2.6145 +.0385 2.5760 125 ---- ---- ---- ---- 2.3645 +.0385 2.3260 150 ---- ---- ---- ---- 2.1145 +.0385 2.0760 175 ---- ---- ---- ---- 1.8645 +.0385 1.8260 200 ---- ---- ---- ---- 1.6145 +.0385 1.5760 220 ---- ---- ---- ---- 1.4145 +.0385 1.3760 225 ---- ---- ---- ---- 1.3645 +.0385 1.3260 230 ---- ---- ---- ---- 1.3145 +.0385 1.2760 235 ---- ---- ---- ---- 1.2645 +.0380 1.2265 240 ---- ---- ---- ---- 1.2150 +.0380 1.1770 245 ---- ---- ---- ---- 1.1650 +.0375 1.1275 250 ---- ---- ---- ---- 1.1155 +.0375 1.0780 255 ---- ---- ---- ---- 1.0665 +.0375 1.0290 260 ---- ---- ---- ---- 1.0170 +.0370 .9800 265 ---- ---- ---- ---- .9680 +.0370 .9310 270 ---- .9520B ---- .9520B .9190 +.0365 .8825 275 ---- ---- ---- ---- .8705 +.0365 .8340 280 ---- .8725B ---- .8725B .8220 +.0355 .7865 285 ---- ---- ---- ---- .7740 +.0350 .7390 290 ---- .7760B ---- .7760B .7265 +.0345 .6920 295 ---- ---- ---- ---- .6795 +.0335 .6460 300 ---- .6815B ---- .6815B .6335 +.0330 .6005 305 ---- ---- ---- ---- .5880 +.0320 .5560 310 ---- .5900B ---- .5900B .5440 +.0310 .5130 1 315 ---- ---- ---- ---- .5010 +.0300 .4710 316 ---- ---- ---- ---- .4925 +.0295 .4630 317 ---- .4595B ---- .4595B .4840 +.0295 .4545 318 ---- .4615B ---- .4590B .4755 +.0290 .4465 319 ---- .4625B ---- .4610B .4675 +.0290 .4385 320 ---- .5025B ---- .5025B .4590 +.0285 .4305 3 321 ---- .4495B ---- .4490B .4505 +.0280 .4225 322 ---- .4495B ---- .4495B .4425 +.0280 .4145 323 ---- .4545B ---- .4545B .4345 +.0280 .4065 324 ---- .4555B ---- .4555B .4260 +.0270 .3990 325 ---- .4555B ---- .4490B .4180 +.0265 .3915 1 326 ---- .4490B ---- .4490B .4100 +.0265 .3835 327 ---- .4410B ---- .4410B .4020 +.0260 .3760 328 ---- .4305B ---- .4305B .3945 +.0255 .3690 329 ---- .4230B ---- .4195B .3865 +.0250 .3615 330 ---- .4200B ---- .4200B .3790 +.0250 .3540 331 ---- .4070B ---- .4070B .3715 +.0245 .3470 332 ---- .4005B ---- .4005B .3640 +.0240 .3400 333 ---- .3910B ---- .3910B .3570 +.0240 .3330 334 ---- .3850B ---- .3850B .3495 +.0235 .3260 335 ---- .3760B ---- .3760B .3425 +.0235 .3190 10 336 ---- .3685B ---- .3680B .3350 +.0225 .3125 337 ---- .3610B ---- .3605B .3280 +.0225 .3055 338 ---- .3580B ---- .3580B .3210 +.0220 .2990 1 339 ---- .3510B ---- .3510B .3140 +.0215 .2925 340 ---- .3435B ---- .3435B .3070 +.0210 .2860 18 341 ---- .3365B ---- .3365B .3000 +.0205 .2795 8 342 ---- .3290B ---- .3290B .2935 +.0205 .2730 343 ---- .3220B ---- .3220B .2865 +.0200 .2665 344 ---- .3150B ---- .3150B .2800 +.0195 .2605 1 345 ---- .3085B ---- .3085B .2735 +.0190 .2545 10 346 ---- .3015B ---- .3015B .2670 +.0185 .2485 23 347 ---- .2950B ---- .2950B .2610 +.0185 .2425 348 ---- .2880B ---- .2880B .2550 +.0180 .2370 9 349 ---- .2815B ---- .2815B .2490 +.0180 .2310 8 350 ---- .2750B ---- .2750B .2430 +.0175 .2255 6 351 ---- .2690B ---- .2690B .2370 +.0170 .2200 352 ---- .2625B ---- .2625B .2315 +.0165 .2150 353 ---- .2575B ---- .2565B .2255 +.0160 .2095 354 ---- .2505B ---- .2505B .2200 +.0155 .2045 355 ---- .2460B ---- .2460B .2145 +.0150 .1995 356 ---- .2385B ---- .2385B .2095 +.0150 .1945 357 ---- .2325B ---- .2325B .2040 +.0145 .1895 358 ---- .2275B ---- .2270B .1990 +.0145 .1845 359 ---- .2210B ---- .2210B .1940 +.0145 .1795 360 ---- .2170B ---- .2170B .1890 +.0140 .1750 361 ---- .2105B ---- .2105B .1840 +.0135 .1705 362 ---- .2050B ---- .2050B .1790 +.0135 .1655 363 ---- .2000B ---- .2000B .1745 +.0135 .1610 364 ---- .1950B ---- .1950B .1695 +.0130 .1565 365 ---- .1905B ---- .1905B .1650 +.0125 125 .1525 120 366 ---- .1850B ---- .1850B .1605 +.0125 .1480 367 ---- .1800B ---- .1800B .1565 +.0125 .1440 368 ---- .1755B ---- .1755B .1520 +.0120 .1400 20 20 369 ---- .1710B ---- .1710B .1480 +.0115 .1365 370 .1445 .1665B .1445 .1385A .1435 +.0110 40 .1325 81 371 ---- .1620B ---- .1620B .1395 +.0105 .1290 10 372 ---- .1575B ---- .1575B .1355 +.0100 .1255 11 373 ---- .1530B ---- .1530B .1320 +.0095 .1225 374 ---- .1490B ---- .1490B .1280 +.0090 .1190 375 ---- .1450B ---- .1450B .1245 +.0085 .1160 15 376 ---- .1410B ---- .1410B .1210 +.0080 .1130 377 ---- .1370B ---- .1370B .1175 +.0075 .1100 378 ---- .1330B ---- .1330B .1140 +.0070 .1070 379 ---- .1295B ---- .1295B .1105 +.0065 .1040 380 ---- .1260B ---- .1260B .1075 +.0065 .1010 2 40 381 ---- .1225B ---- .1220B .1045 +.0060 .0985 382 ---- .1190B ---- .1190B .1015 +.0060 .0955 68 383 ---- .1155B ---- .1155B .0985 +.0055 .0930 10 384 ---- .1120B ---- .1120B .0955 +.0055 .0900 385 ---- .1090B ---- .1090B .0925 +.0050 .0875 8 386 ---- .1060B ---- .1060B .0900 +.0050 .0850 1 387 ---- .1030B ---- .1030B .0875 +.0050 .0825 1 388 ---- .1000B ---- .1000B .0845 +.0045 .0800 389 ---- .0970B ---- .0970B .0820 +.0040 .0780 3 390 ---- .0940B ---- .0940B .0800 +.0045 .0755 3 22 391 ---- .0915B ---- .0915B .0775 +.0040 .0735 392 ---- .0885B ---- .0885B .0750 +.0040 .0710 393 ---- .0860B ---- .0860B .0730 +.0040 .0690 394 ---- .0835B ---- .0835B .0705 +.0030 .0675 395 ---- .0810B ---- .0810B .0685 +.0030 .0655 396 ---- .0785B ---- .0785B .0665 +.0030 .0635 397 ---- .0765B ---- .0765B .0645 +.0030 .0615 398 ---- .0740B ---- .0740B .0625 +.0025 .0600 399 ---- .0720B ---- .0720B .0610 +.0025 .0585 10 400 ---- .0700B ---- .0700B .0590 +.0025 .0565 23 422 401 ---- .0675B ---- .0675B .0570 +.0020 .0550 402 ---- .0655B ---- .0655B .0555 +.0020 .0535 403 ---- .0635B ---- .0635B .0535 +.0015 .0520 404 ---- .0615B ---- .0615B .0520 +.0015 .0505 405 ---- .0600B ---- .0595B .0505 +.0015 .0490 108 406 ---- .0580B ---- .0580B .0490 +.0015 .0475 407 ---- .0565B ---- .0560B .0475 +.0010 .0465 408 ---- .0545B ---- .0545B .0460 +.0010 .0450 409 ---- .0530B ---- .0525B .0445 +.0010 .0435 10 410 ---- .0515B ---- .0510B .0435 +.0010 .0425 2 415 ---- .0440B ---- .0435B .0370 +.0005 .0365 14 420 ---- .0375B ---- .0375B .0320 UNCH .0320 10 425 ---- .0325B ---- .0325B .0275 UNCH .0275 1 10 430 ---- .0280B ---- .0280B .0235 -.0005 .0240 14 435 ---- .0240B ---- .0240B .0205 -.0005 .0210 440 ---- .0205B .0180A .0205B .0175 -.0010 .0185 76 445 ---- .0175B ---- .0175B .0150 -.0010 .0160 23 450 ---- .0155B .0140A .0155B .0130 -.0015 .0145 20 52 455 ---- .0135B ---- .0135B .0115 -.0010 .0125 10 460 ---- ---- .0110A .0110A .0100 -.0015 .0115 465 ---- ---- .0095A .0095A .0090 -.0010 .0100 4 470 ---- ---- .0085A .0085A .0080 -.0010 .0090 2 475 ---- ---- ---- ---- .0070 -.0010 .0080 480 ---- ---- ---- ---- .0065 -.0005 .0070 485 ---- ---- ---- ---- .0055 -.0010 .0065 1 490 ---- ---- ---- ---- .0050 -.0005 .0055 25 495 ---- ---- ---- ---- .0045 -.0005 .0050 20 500 ---- ---- ---- ---- .0045 UNCH .0045 4 505 ---- ---- ---- ---- .0040 UNCH .0040 510 ---- ---- ---- ---- .0035 UNCH .0035 13 515 ---- ---- ---- ---- .0035 UNCH .0035 520 ---- ---- ---- ---- .0030 UNCH .0030 1 525 ---- ---- ---- ---- .0030 +.0005 .0025 1 530 ---- ---- ---- ---- .0025 UNCH .0025 1 535 ---- ---- ---- ---- .0025 +.0005 .0020 540 ---- ---- ---- ---- .0025 +.0005 .0020 545 ---- ---- ---- ---- .0020 UNCH .0020 550 ---- ---- ---- ---- .0020 +.0005 .0015 555 ---- ---- ---- ---- .0020 +.0005 .0015 3 560 ---- ---- ---- ---- .0020 +.0005 .0015 565 ---- ---- ---- ---- .0015 UNCH .0015 570 ---- ---- ---- ---- .0015 +.0005 .0010 575 ---- ---- ---- ---- .0015 +.0005 .0010 580 ---- ---- ---- ---- .0015 +.0005 .0010 585 ---- ---- ---- ---- .0015 +.0005 .0010 2 600 ---- ---- ---- ---- .0010 UNCH .0010 625 ---- ---- ---- ---- .0010 +.0005 .0005 650 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.3645 +.0385 3.3260 050 ---- ---- ---- ---- 3.1145 +.0385 3.0760 075 ---- ---- ---- ---- 2.8645 +.0385 2.8260 100 ---- ---- ---- ---- 2.6145 +.0385 2.5760 125 ---- ---- ---- ---- 2.3645 +.0385 2.3260 150 ---- ---- ---- ---- 2.1145 +.0385 2.0760 175 ---- ---- ---- ---- 1.8645 +.0385 1.8260 200 ---- ---- ---- ---- 1.6145 +.0385 1.5760 220 ---- ---- ---- ---- 1.4150 +.0390 1.3760 225 ---- ---- ---- ---- 1.3650 +.0385 1.3265 230 ---- ---- ---- ---- 1.3155 +.0385 1.2770 235 ---- ---- ---- ---- 1.2655 +.0380 1.2275 240 ---- ---- ---- ---- 1.2160 +.0375 1.1785 245 ---- ---- ---- ---- 1.1670 +.0375 1.1295 250 ---- 1.1110B ---- 1.1110B 1.1175 +.0365 1.0810 255 ---- ---- ---- ---- 1.0690 +.0365 1.0325 260 ---- 1.0710B ---- 1.0710B 1.0205 +.0360 .9845 265 ---- ---- ---- ---- .9725 +.0360 .9365 270 ---- .9745B ---- .9745B .9250 +.0360 .8890 2 275 ---- ---- ---- ---- .8775 +.0355 .8420 280 ---- .8790B ---- .8790B .8305 +.0350 .7955 285 ---- ---- ---- ---- .7840 +.0340 .7500 290 ---- .7855B ---- .7855B .7380 +.0335 .7045 295 ---- ---- ---- ---- .6925 +.0320 .6605 300 ---- .6950B ---- .6950B .6480 +.0310 .6170 305 ---- ---- ---- ---- .6045 +.0300 .5745 310 ---- .6080B ---- .6080B .5620 +.0285 .5335 315 ---- ---- ---- ---- .5210 +.0275 .4935 320 ---- .5250B ---- .5250B .4815 +.0260 .4555 4 325 ---- .4285B ---- .4285B .4435 +.0250 .4185 330 ---- .4470B ---- .4470B .4070 +.0235 .3835 335 ---- .4100B ---- .4100B .3725 +.0220 .3505 11 340 ---- .3750B ---- .3750B .3395 +.0205 .3190 76 345 ---- .3420B ---- .3420B .3085 +.0190 .2895 29 350 ---- .3105B ---- .3105B .2795 +.0180 .2615 1 63 355 ---- .2815B ---- .2815B .2520 +.0160 .2360 360 ---- .2540B ---- .2540B .2270 +.0150 .2120 27 365 ---- .2280B ---- .2280B .2035 +.0135 .1900 1 21 370 .1825 .2080 .1825 .1880B .1820 +.0120 138 .1700 1090 375 ---- .1830B ---- .1830B .1625 +.0105 .1520 1186 380 ---- .1635B ---- .1635B .1450 +.0095 .1355 15 385 ---- .1455B ---- .1455B .1285 +.0080 .1205 41 390 .1250 .1295B .1250 .1255B .1140 +.0065 1 .1075 849 395 ---- .1150B ---- .1150B .1010 +.0055 .0955 1 400 ---- .1020B ---- .1020B .0895 +.0045 215 .0850 1 2660 405 ---- .0900B ---- .0900B .0790 +.0035 .0755 17 410 ---- .0800B ---- .0800B .0700 +.0030 .0670 900 415 ---- .0710B ---- .0710B .0615 +.0020 .0595 7 420 ---- .0625B ---- .0625B .0545 +.0015 .0530 1005 425 ---- .0555B ---- .0555B .0480 +.0010 .0470 2088 430 ---- .0490B ---- .0490B .0425 +.0005 .0420 10 14 435 ---- .0435B ---- .0435B .0375 UNCH .0375 5 18 440 ---- .0385B ---- .0385B .0335 UNCH 205 .0335 1605 445 ---- .0340B ---- .0340B .0295 -.0005 .0300 10 450 ---- .0305B ---- .0305B .0260 -.0010 10 .0270 1 2262 455 ---- .0270B ---- .0270B .0235 -.0005 .0240 2 460 ---- .0240B ---- .0240B .0210 -.0010 .0220 15 465 ---- .0210B ---- .0210B .0185 -.0015 .0200 1 470 ---- .0190B ---- .0190B .0165 -.0015 .0180 342 475 ---- .0170B ---- .0170B .0150 -.0015 .0165 966 480 ---- ---- ---- ---- .0135 -.0015 .0150 818 485 ---- ---- ---- ---- .0120 -.0015 .0135 3 490 ---- ---- ---- ---- .0110 -.0015 .0125 14 495 ---- ---- ---- ---- .0100 -.0015 .0115 500 .0100 .0110B .0100 .0100 .0090 -.0015 1 .0105 1 505 ---- ---- ---- ---- .0080 -.0015 .0095 510 ---- ---- ---- ---- .0075 -.0015 .0090 515 ---- ---- ---- ---- .0070 -.0010 .0080 520 ---- ---- ---- ---- .0060 -.0015 .0075 1 525 ---- ---- ---- ---- .0055 -.0015 .0070 530 ---- ---- ---- ---- .0050 -.0015 .0065 535 ---- ---- ---- ---- .0050 -.0010 .0060 540 ---- ---- ---- ---- .0045 -.0010 .0055 5 545 ---- ---- ---- ---- .0040 -.0010 .0050 550 ---- ---- ---- ---- .0035 -.0015 .0050 25 555 ---- ---- ---- ---- .0035 -.0010 .0045 560 ---- ---- ---- ---- .0030 -.0015 .0045 565 ---- ---- ---- ---- .0030 -.0010 .0040 570 ---- ---- ---- ---- .0030 -.0010 .0040 575 ---- ---- ---- ---- .0025 -.0010 .0035 580 ---- ---- ---- ---- .0025 -.0010 .0035 585 ---- ---- ---- ---- .0020 -.0010 .0030 600 ---- ---- ---- ---- .0020 -.0005 .0025 625 ---- ---- ---- ---- .0015 -.0005 .0020 3 650 ---- ---- ---- ---- .0010 -.0005 .0015 675 ---- ---- ---- ---- .0010 -.0005 .0015 700 ---- ---- ---- ---- .0005 -.0010 .0015 30 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.3660 +.0370 3.3290 050 ---- ---- ---- ---- 3.1160 +.0370 3.0790 075 ---- ---- ---- ---- 2.8660 +.0370 2.8290 100 ---- ---- ---- ---- 2.6160 +.0370 2.5790 125 ---- ---- ---- ---- 2.3660 +.0370 2.3290 150 ---- ---- ---- ---- 2.1160 +.0370 2.0790 175 ---- ---- ---- ---- 1.8660 +.0370 1.8290 200 ---- ---- ---- ---- 1.6160 +.0370 1.5790 220 ---- ---- ---- ---- 1.4165 +.0365 1.3800 225 ---- ---- ---- ---- 1.3670 +.0365 1.3305 230 ---- ---- ---- ---- 1.3180 +.0365 1.2815 235 ---- ---- ---- ---- 1.2690 +.0360 1.2330 240 ---- 1.2270B ---- 1.2270B 1.2200 +.0355 1.1845 245 ---- ---- ---- ---- 1.1715 +.0350 1.1365 250 ---- 1.1725B ---- 1.1725B 1.1235 +.0350 1.0885 255 ---- ---- ---- ---- 1.0755 +.0345 1.0410 260 ---- 1.0765B ---- 1.0765B 1.0280 +.0340 .9940 265 ---- ---- ---- ---- .9810 +.0335 .9475 270 ---- .9815B ---- .9815B .9340 +.0325 .9015 275 ---- ---- ---- ---- .8880 +.0320 .8560 280 ---- .8890B ---- .8890B .8425 +.0315 .8110 285 ---- ---- ---- ---- .7980 +.0310 .7670 290 ---- .7990B ---- .7990B .7535 +.0300 .7235 295 ---- ---- ---- ---- .7105 +.0295 .6810 300 ---- .7115B ---- .7115B .6685 +.0285 .6400 305 ---- ---- ---- ---- .6270 +.0275 .5995 310 ---- .6280B ---- .6280B .5870 +.0265 .5605 315 ---- ---- ---- ---- .5485 +.0255 .5230 320 ---- .5490B ---- .5490B .5110 +.0245 .4865 325 ---- .4885B ---- .4885B .4745 +.0230 .4515 330 ---- .4750B ---- .4750B .4400 +.0220 .4180 335 ---- .4400B ---- .4400B .4070 +.0210 .3860 6 340 ---- .4065B ---- .4065B .3755 +.0200 .3555 16 345 ---- .3745B ---- .3745B .3455 +.0185 .3270 350 ---- .3445B ---- .3445B .3175 +.0175 .3000 19 355 ---- .3185B ---- .3180B .2905 +.0155 .2750 17 360 ---- .2920B ---- .2920B .2660 +.0150 .2510 365 ---- .2670B ---- .2670B .2425 +.0135 .2290 10 370 ---- .2440B ---- .2440B .2210 +.0125 .2085 375 ---- .2225B ---- .2225B .2010 +.0110 .1900 380 ---- .2025B ---- .2025B .1825 +.0100 .1725 42 385 ---- .1840B ---- .1840B .1655 +.0090 .1565 10 390 ---- .1670B ---- .1670B .1495 +.0075 .1420 395 ---- .1515B ---- .1515B .1355 +.0070 .1285 400 ---- .1370B ---- .1370B .1225 +.0060 .1165 22 405 ---- .1240B ---- .1240B .1105 +.0050 .1055 410 ---- .1125B ---- .1125B .1000 +.0040 .0960 10 415 ---- .1015B ---- .1015B .0905 +.0035 .0870 20 90 420 ---- .0915B ---- .0915B .0815 +.0030 .0785 4 425 ---- .0830B ---- .0830B .0735 +.0020 .0715 502 430 ---- .0750B ---- .0750B .0665 +.0020 .0645 435 ---- .0675B ---- .0675B .0600 +.0015 .0585 10 440 ---- .0610B ---- .0610B .0545 +.0010 .0535 445 ---- .0555B ---- .0555B .0490 +.0005 .0485 450 ---- .0500B ---- .0500B .0445 +.0005 .0440 97 455 ---- .0450B ---- .0450B .0400 UNCH .0400 460 ---- .0410B ---- .0410B .0360 -.0005 .0365 20 90 465 ---- .0370B ---- .0370B .0325 -.0005 .0330 470 ---- .0335B ---- .0335B .0295 -.0005 .0300 10 475 ---- .0305B ---- .0305B .0265 -.0010 .0275 587 480 ---- .0275B ---- .0275B .0240 -.0010 .0250 1 485 ---- .0250B ---- .0250B .0220 -.0010 .0230 490 ---- .0225B ---- .0225B .0200 -.0005 .0205 495 ---- .0205B ---- .0205B .0180 -.0010 .0190 500 ---- .0185B ---- .0185B .0160 -.0015 .0175 11 505 ---- .0170B ---- .0170B .0145 -.0015 .0160 510 ---- .0155B ---- .0155B .0135 -.0010 .0145 515 ---- .0140B ---- .0140B .0120 -.0010 .0130 520 ---- .0130B ---- .0130B .0110 -.0010 .0120 525 ---- .0115B ---- .0115B .0100 -.0010 .0110 530 ---- .0105B ---- .0105B .0090 -.0010 .0100 1 535 ---- ---- ---- ---- .0080 -.0015 .0095 540 ---- .0090B ---- .0090B .0075 -.0010 .0085 545 ---- ---- ---- ---- .0070 -.0010 .0080 550 ---- .0075B ---- .0075B .0060 -.0010 .0070 1 555 ---- .0070B ---- .0070B .0055 -.0010 .0065 200 560 ---- .0065B ---- .0065B .0050 -.0010 .0060 1 565 ---- .0060B ---- .0060B .0045 -.0010 .0055 570 ---- .0055B ---- .0055B .0045 -.0005 .0050 575 ---- .0055B ---- ---- .0040 -.0010 .0050 580 ---- .0050B ---- .0050B .0035 -.0010 .0045 600 ---- ---- ---- ---- .0025 -.0010 .0035 1 625 ---- ---- ---- ---- .0015 -.0010 .0025 650 ---- ---- ---- ---- .0010 -.0005 .0015 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.3660 +.0370 3.3290 050 ---- ---- ---- ---- 3.1160 +.0370 3.0790 075 ---- ---- ---- ---- 2.8660 +.0370 2.8290 100 ---- ---- ---- ---- 2.6160 +.0370 2.5790 125 ---- ---- ---- ---- 2.3660 +.0370 2.3290 150 ---- ---- ---- ---- 2.1160 +.0370 2.0790 175 ---- ---- ---- ---- 1.8660 +.0370 1.8290 200 ---- ---- ---- ---- 1.6160 +.0370 1.5790 220 ---- ---- ---- ---- 1.4170 +.0360 1.3810 225 ---- ---- ---- ---- 1.3680 +.0360 1.3320 230 ---- ---- ---- ---- 1.3195 +.0355 1.2840 235 ---- ---- ---- ---- 1.2710 +.0355 1.2355 240 ---- 1.2715B ---- 1.2715B 1.2230 +.0350 1.1880 245 ---- ---- ---- ---- 1.1750 +.0345 1.1405 250 ---- 1.1755B ---- 1.1755B 1.1275 +.0340 1.0935 255 ---- ---- ---- ---- 1.0800 +.0335 1.0465 260 ---- 1.0805B ---- 1.0805B 1.0335 +.0330 1.0005 265 ---- ---- ---- ---- .9875 +.0330 .9545 270 ---- .9875B ---- .9875B .9415 +.0320 .9095 275 ---- ---- ---- ---- .8965 +.0315 .8650 280 ---- .8970B ---- .8970B .8520 +.0305 .8215 285 ---- ---- ---- ---- .8085 +.0300 .7785 290 ---- .8090B ---- .8090B .7660 +.0290 .7370 295 ---- ---- ---- ---- .7240 +.0280 .6960 300 ---- .7245B ---- .7245B .6830 +.0270 .6560 305 ---- ---- ---- ---- .6435 +.0265 .6170 310 ---- .6435B ---- .6435B .6050 +.0255 .5795 315 ---- ---- ---- ---- .5675 +.0245 .5430 320 ---- .5670B ---- .5670B .5310 +.0230 .5080 325 ---- .5305B ---- .5305B .4965 +.0225 .4740 330 ---- .4955B ---- .4955B .4630 +.0210 .4420 335 ---- .4620B ---- .4620B .4310 +.0200 .4110 340 ---- .4295B ---- .4295B .4005 +.0190 .3815 345 ---- .3985B ---- .3985B .3710 +.0175 .3535 350 ---- .3695B ---- .3695B .3435 +.0160 .3275 355 ---- .3455B ---- .3450B .3175 +.0150 .3025 4 360 ---- .3195B ---- .3190B .2930 +.0140 .2790 365 ---- .2950B ---- .2950B .2700 +.0130 .2570 4 370 ---- .2720B ---- .2715B .2480 +.0115 .2365 5 375 ---- .2505B ---- .2500B .2280 +.0110 .2170 380 ---- .2305B ---- .2300B .2090 +.0095 .1995 385 ---- .2115B ---- .2110B .1915 +.0085 .1830 2 390 ---- .1940B ---- .1940B .1755 +.0080 .1675 395 ---- .1780B ---- .1780B .1610 +.0075 .1535 400 ---- .1635B ---- .1635B .1475 +.0070 .1405 405 ---- .1495B ---- .1495B .1350 +.0065 .1285 410 ---- .1370B ---- .1370B .1235 +.0055 .1180 415 ---- .1255B ---- .1255B .1130 +.0050 .1080 420 ---- .1145B ---- .1145B .1035 +.0050 .0985 2 425 ---- .1050B ---- .1050B .0945 +.0040 .0905 430 ---- .0960B ---- .0960B .0865 +.0035 .0830 435 ---- .0880B ---- .0880B .0795 +.0035 .0760 440 ---- .0805B ---- .0805B .0730 +.0035 .0695 445 ---- .0735B ---- .0735B .0665 +.0025 .0640 450 ---- .0675B ---- .0675B .0610 +.0020 .0590 455 ---- .0615B ---- .0615B .0560 +.0020 .0540 460 ---- .0565B ---- .0565B .0515 +.0015 .0500 465 ---- .0520B ---- .0520B .0475 +.0015 .0460 470 ---- .0475B ---- .0475B .0435 +.0010 .0425 475 ---- .0435B ---- .0435B .0400 +.0010 .0390 480 ---- .0400B ---- .0400B .0365 +.0005 .0360 485 ---- .0370B ---- .0370B .0340 +.0005 .0335 490 ---- .0340B ---- .0340B .0310 UNCH .0310 495 ---- .0310B ---- .0310B .0285 UNCH .0285 500 ---- .0285B ---- .0285B .0265 UNCH .0265 26 505 ---- .0265B ---- .0265B .0245 UNCH .0245 10 510 ---- .0245B ---- .0245B .0225 -.0005 .0230 515 ---- .0225B ---- .0225B .0205 -.0005 .0210 520 ---- .0205B ---- .0205B .0190 -.0005 .0195 525 ---- .0190B ---- .0190B .0175 -.0010 .0185 530 ---- .0175B ---- .0175B .0165 -.0005 .0170 535 ---- .0165B ---- .0165B .0150 -.0010 .0160 540 ---- ---- ---- ---- .0140 -.0010 .0150 545 ---- ---- ---- ---- .0130 -.0010 .0140 550 ---- ---- ---- ---- .0120 -.0010 .0130 555 ---- ---- ---- ---- .0110 -.0010 .0120 560 ---- ---- ---- ---- .0105 -.0010 .0115 565 ---- ---- ---- ---- .0095 -.0010 .0105 10 570 ---- ---- ---- ---- .0090 -.0010 .0100 575 ---- ---- ---- ---- .0085 -.0010 .0095 580 ---- ---- ---- ---- .0080 -.0010 .0090 600 ---- ---- ---- ---- .0060 -.0010 .0070 625 ---- ---- ---- ---- .0045 -.0005 .0050 650 ---- ---- ---- ---- .0030 -.0010 .0040 675 ---- ---- ---- ---- .0025 -.0005 .0030 700 ---- ---- ---- ---- .0020 -.0005 .0025 725 ---- ---- ---- ---- .0015 -.0005 .0020 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0005 -.0010 .0015 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.3655 +.0355 3.3300 050 ---- ---- ---- ---- 3.1155 +.0355 3.0800 075 ---- ---- ---- ---- 2.8655 +.0355 2.8300 100 ---- ---- ---- ---- 2.6155 +.0355 2.5800 125 ---- ---- ---- ---- 2.3655 +.0355 2.3300 150 ---- ---- ---- ---- 2.1155 +.0355 2.0800 175 ---- ---- ---- ---- 1.8655 +.0355 1.8300 200 ---- ---- ---- ---- 1.6155 +.0355 1.5800 220 ---- ---- ---- ---- 1.4185 +.0350 1.3835 225 ---- ---- ---- ---- 1.3700 +.0345 1.3355 230 ---- ---- ---- ---- 1.3220 +.0345 1.2875 235 ---- ---- ---- ---- 1.2740 +.0340 1.2400 240 ---- 1.2725B ---- 1.2725B 1.2265 +.0335 1.1930 245 ---- ---- ---- ---- 1.1795 +.0335 1.1460 250 ---- 1.1775B ---- 1.1775B 1.1325 +.0325 1.1000 255 ---- ---- ---- ---- 1.0865 +.0325 1.0540 260 ---- 1.0840B ---- 1.0840B 1.0405 +.0315 1.0090 265 ---- ---- ---- ---- .9955 +.0310 .9645 270 ---- .9930B ---- .9930B .9510 +.0305 .9205 275 ---- ---- ---- ---- .9070 +.0295 .8775 280 ---- .9045B ---- .9045B .8640 +.0290 .8350 285 ---- ---- ---- ---- .8215 +.0280 .7935 290 ---- .8195B ---- .8195B .7800 +.0270 .7530 295 ---- ---- ---- ---- .7395 +.0260 .7135 300 ---- .7375B ---- .7375B .7000 +.0255 .6745 305 ---- ---- ---- ---- .6615 +.0245 .6370 310 ---- .6590B ---- .6590B .6245 +.0240 .6005 315 ---- .5805B ---- .5805B .5880 +.0225 .5655 320 ---- .5850B ---- .5850B .5530 +.0215 .5315 325 ---- .5500B ---- .5500B .5195 +.0205 .4990 330 ---- .5160B ---- .5160B .4870 +.0195 .4675 335 ---- .4830B ---- .4830B .4560 +.0185 .4375 340 ---- .4520B ---- .4520B .4265 +.0180 .4085 345 ---- .4215B ---- .4215B .3980 +.0165 .3815 350 ---- .3930B ---- .3930B .3710 +.0155 .3555 355 ---- .3730B ---- .3730B .3455 +.0150 .3305 360 ---- .3475B ---- .3475B .3210 +.0135 .3075 365 ---- .3235B ---- .3235B .2980 +.0125 .2855 370 ---- .3005B ---- .3005B .2765 +.0115 .2650 375 ---- .2790B ---- .2790B .2565 +.0110 .2455 380 ---- .2590B ---- .2590B .2375 +.0100 .2275 2 385 ---- .2400B ---- .2400B .2200 +.0090 .2110 390 ---- .2225B ---- .2225B .2035 +.0085 .1950 1 395 ---- .2060B ---- .2060B .1880 +.0075 .1805 400 .1845 .1905B .1845 .1750A .1740 +.0070 1 .1670 8 405 ---- .1765B ---- .1765B .1605 +.0060 .1545 410 ---- .1630B ---- .1630B .1485 +.0055 .1430 4 415 ---- .1505B ---- .1505B .1370 +.0050 .1320 420 ---- .1395B ---- .1395B .1270 +.0045 .1225 3 425 ---- .1285B ---- .1285B .1175 +.0045 .1130 430 ---- .1190B ---- .1190B .1085 +.0040 .1045 1 435 ---- .1100B ---- .1100B .1005 +.0035 .0970 440 ---- .1015B ---- .1015B .0930 +.0030 .0900 15 445 ---- .0940B ---- .0940B .0860 +.0025 .0835 450 ---- .0870B ---- .0870B .0795 +.0020 .0775 2 455 ---- .0805B ---- .0805B .0740 +.0020 .0720 460 ---- .0745B ---- .0745B .0685 +.0020 .0665 465 ---- .0690B ---- .0690B .0635 +.0015 .0620 470 ---- .0640B ---- .0640B .0590 +.0015 .0575 475 ---- .0590B ---- .0590B .0550 +.0015 .0535 480 ---- .0550B ---- .0550B .0510 +.0010 .0500 485 ---- .0510B ---- .0510B .0475 +.0010 .0465 490 ---- .0470B ---- .0470B .0440 +.0005 .0435 495 ---- .0440B ---- .0440B .0410 +.0005 .0405 500 ---- .0405B ---- .0405B .0385 +.0005 .0380 505 ---- .0380B ---- .0380B .0355 UNCH .0355 510 ---- .0350B ---- .0350B .0330 UNCH .0330 515 ---- .0330B ---- .0330B .0310 UNCH .0310 520 ---- .0305B ---- .0305B .0290 UNCH .0290 525 ---- .0285B ---- .0285B .0270 UNCH .0270 530 ---- .0265B ---- .0265B .0255 UNCH .0255 535 ---- .0250B ---- .0250B .0235 UNCH .0235 540 ---- .0230B ---- .0230B .0220 UNCH .0220 17 545 ---- .0215B ---- .0215B .0205 -.0005 .0210 550 ---- .0205B ---- .0205B .0195 UNCH .0195 555 ---- .0190B ---- .0190B .0180 -.0005 .0185 560 ---- .0180B ---- .0180B .0170 -.0005 .0175 565 ---- ---- ---- ---- .0160 -.0005 .0165 570 ---- ---- ---- ---- .0150 -.0005 .0155 11 575 ---- ---- ---- ---- .0140 -.0005 .0145 580 ---- .0140B ---- .0140B .0135 UNCH .0135 600 ---- ---- ---- ---- .0105 -.0005 .0110 625 ---- ---- ---- ---- .0080 -.0005 .0085 650 ---- ---- ---- ---- .0060 -.0005 .0065 675 ---- ---- ---- ---- .0045 -.0005 .0050 700 ---- ---- ---- ---- .0035 -.0005 .0040 725 ---- ---- ---- ---- .0030 -.0005 .0035 750 ---- ---- ---- ---- .0025 UNCH .0025 775 ---- ---- ---- ---- .0020 -.0005 .0025 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0015 UNCH .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.3655 +.0355 3.3300 050 ---- ---- ---- ---- 3.1155 +.0355 3.0800 075 ---- ---- ---- ---- 2.8655 +.0355 2.8300 100 ---- ---- ---- ---- 2.6155 +.0355 2.5800 125 ---- ---- ---- ---- 2.3655 +.0355 2.3300 150 ---- ---- ---- ---- 2.1155 +.0355 2.0800 175 ---- ---- ---- ---- 1.8655 +.0355 1.8300 200 ---- ---- ---- ---- 1.6160 +.0355 1.5805 220 ---- 1.4210B ---- 1.4205B 1.4205 +.0340 1.3865 225 ---- ---- ---- ---- 1.3725 +.0340 1.3385 230 ---- ---- ---- ---- 1.3250 +.0340 1.2910 235 ---- ---- ---- ---- 1.2775 +.0335 1.2440 240 ---- 1.2740B ---- 1.2740B 1.2305 +.0330 1.1975 245 ---- ---- ---- ---- 1.1840 +.0325 1.1515 250 ---- 1.1800B ---- 1.1800B 1.1380 +.0320 1.1060 255 ---- ---- ---- ---- 1.0925 +.0315 1.0610 260 ---- 1.0885B ---- 1.0885B 1.0475 +.0310 1.0165 265 ---- ---- ---- ---- 1.0030 +.0305 .9725 270 ---- .9995B ---- .9995B .9595 +.0300 .9295 275 ---- ---- ---- ---- .9165 +.0290 .8875 280 ---- .9135B ---- .9135B .8745 +.0285 .8460 285 ---- ---- ---- ---- .8335 +.0280 .8055 290 ---- .8305B ---- .8305B .7930 +.0270 .7660 295 ---- ---- ---- ---- .7540 +.0265 .7275 300 ---- .7505B ---- .7505B .7155 +.0250 .6905 305 ---- ---- ---- ---- .6785 +.0245 .6540 310 ---- .6745B ---- .6745B .6420 +.0235 .6185 315 ---- .6190B ---- .6190B .6075 +.0230 .5845 320 ---- .6030B ---- .6030B .5735 +.0220 .5515 325 ---- .5690B ---- .5690B .5410 +.0210 .5200 330 ---- .5360B ---- .5360B .5095 +.0200 .4895 335 ---- .5040B ---- .5040B .4795 +.0195 .4600 340 ---- .4735B ---- .4735B .4505 +.0185 .4320 345 ---- .4440B ---- .4440B .4230 +.0175 .4055 350 ---- .4160B ---- .4160B .3965 +.0165 .3800 20 355 ---- .3960B ---- .3960B .3715 +.0160 .3555 360 .3530 .3715B .3530 .3510A .3475 +.0145 1 .3330 3 365 ---- .3480B ---- .3475B .3250 +.0140 .3110 370 ---- .3255B ---- .3250B .3035 +.0125 .2910 375 ---- .3040B ---- .3040B .2835 +.0120 .2715 380 ---- .2840B ---- .2840B .2645 +.0110 .2535 385 ---- .2650B ---- .2650B .2470 +.0105 .2365 390 ---- .2475B ---- .2470B .2300 +.0095 .2205 395 ---- .2300B ---- .2300B .2145 +.0090 .2055 400 ---- .2150B ---- .2150B .2000 +.0085 .1915 40 405 ---- .2000B ---- .2000B .1865 +.0080 .1785 410 ---- .1860B ---- .1860B .1735 +.0070 .1665 415 ---- .1735B ---- .1735B .1620 +.0070 .1550 420 ---- .1615B ---- .1615B .1510 +.0065 .1445 425 ---- .1500B ---- .1500B .1405 +.0060 .1345 430 ---- .1400B ---- .1400B .1310 +.0055 .1255 435 ---- .1300B ---- .1300B .1220 +.0050 .1170 440 ---- .1210B ---- .1210B .1140 +.0045 .1095 445 ---- .1130B ---- .1130B .1065 +.0045 .1020 450 ---- .1050B ---- .1050B .0990 +.0035 .0955 20 455 ---- .0980B ---- .0980B .0925 +.0035 .0890 460 ---- .0910B ---- .0910B .0865 +.0035 .0830 465 ---- .0850B ---- .0850B .0805 +.0025 .0780 470 ---- .0795B ---- .0795B .0750 +.0020 .0730 475 ---- .0740B ---- .0740B .0705 +.0020 .0685 10 480 ---- .0690B ---- .0690B .0660 +.0020 .0640 485 ---- .0645B ---- .0645B .0615 +.0015 .0600 490 ---- .0600B ---- .0600B .0580 +.0015 .0565 495 ---- .0560B ---- .0560B .0540 +.0010 .0530 500 ---- .0525B ---- .0525B .0510 +.0015 .0495 6 505 ---- .0490B ---- .0490B .0480 +.0015 .0465 510 ---- .0460B ---- .0460B .0450 +.0010 .0440 515 ---- .0430B ---- .0430B .0425 +.0010 .0415 520 ---- .0405B ---- .0405B .0400 +.0010 .0390 525 ---- .0380B ---- .0380B .0380 +.0010 .0370 530 ---- .0355B ---- .0355B .0360 +.0010 .0350 535 ---- .0335B ---- .0335B .0340 +.0010 .0330 540 ---- .0315B ---- .0315B .0320 +.0010 .0310 545 ---- ---- ---- ---- .0305 +.0010 .0295 550 ---- ---- ---- ---- .0290 +.0010 .0280 1 555 ---- ---- ---- ---- .0275 +.0010 .0265 560 ---- ---- ---- ---- .0260 +.0005 .0255 565 ---- ---- ---- ---- .0245 +.0005 .0240 570 ---- ---- ---- ---- .0235 +.0005 .0230 575 ---- ---- ---- ---- .0225 +.0005 .0220 580 ---- ---- ---- ---- .0210 UNCH .0210 600 ---- ---- ---- ---- .0175 UNCH .0175 625 ---- ---- ---- ---- .0140 -.0005 .0145 650 ---- ---- ---- ---- .0115 -.0005 .0120 675 ---- ---- ---- ---- .0095 -.0005 .0100 700 ---- ---- ---- ---- .0080 -.0005 .0085 725 ---- ---- ---- ---- .0070 -.0005 .0075 750 ---- ---- ---- ---- .0060 -.0005 .0065 775 ---- ---- ---- ---- .0050 -.0010 .0060 800 ---- ---- ---- ---- .0045 -.0010 .0055 825 ---- ---- ---- ---- .0040 -.0010 .0050 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.3645 +.0335 3.3310 050 ---- ---- ---- ---- 3.1145 +.0335 3.0810 075 ---- ---- ---- ---- 2.8645 +.0335 2.8310 100 ---- ---- ---- ---- 2.6145 +.0335 2.5810 125 ---- ---- ---- ---- 2.3645 +.0335 2.3310 150 ---- ---- ---- ---- 2.1145 +.0335 2.0810 175 ---- ---- ---- ---- 1.8645 +.0335 1.8310 200 ---- ---- ---- ---- 1.6155 +.0320 1.5835 220 ---- 1.4585B ---- 1.4585B 1.4215 +.0300 1.3915 225 ---- ---- ---- ---- 1.3740 +.0295 1.3445 230 ---- ---- ---- ---- 1.3265 +.0285 1.2980 235 ---- ---- ---- ---- 1.2800 +.0285 1.2515 240 ---- 1.2730B ---- 1.2730B 1.2335 +.0280 1.2055 245 ---- ---- ---- ---- 1.1875 +.0275 1.1600 250 ---- 1.1805B ---- 1.1805B 1.1420 +.0270 1.1150 255 ---- ---- ---- ---- 1.0970 +.0265 1.0705 260 ---- 1.0910B ---- 1.0910B 1.0525 +.0255 1.0270 265 ---- ---- ---- ---- 1.0085 +.0245 .9840 270 ---- 1.0035B ---- 1.0035B .9655 +.0240 .9415 275 ---- ---- ---- ---- .9235 +.0240 .8995 280 ---- .9195B ---- .9195B .8820 +.0235 .8585 285 ---- ---- ---- ---- .8415 +.0230 .8185 290 ---- .8385B ---- .8385B .8020 +.0225 .7795 295 ---- ---- ---- ---- .7630 +.0215 .7415 300 ---- .7610B ---- .7610B .7260 +.0215 .7045 305 ---- ---- ---- ---- .6895 +.0205 .6690 310 ---- .6870B ---- .6870B .6540 +.0200 .6340 315 ---- .6515B ---- .6515B .6200 +.0195 .6005 320 ---- .6170B ---- .6170B .5875 +.0195 .5680 325 ---- .5835B ---- .5835B .5560 +.0190 .5370 330 ---- .5510B ---- .5505B .5255 +.0185 .5070 335 ---- .5200B ---- .5200B .4965 +.0180 .4785 340 ---- .4900B ---- .4900B .4685 +.0175 .4510 345 ---- .4610B ---- .4610B .4415 +.0170 .4245 350 ---- .4335B ---- .4335B .4160 +.0165 .3995 5 355 ---- .4070B ---- .4070B .3920 +.0165 .3755 360 ---- .3815B ---- .3815B .3685 +.0155 .3530 365 ---- .3575B ---- .3575B .3465 +.0150 .3315 370 ---- .3350B ---- .3350B .3255 +.0145 .3110 375 ---- .3130B ---- .3130B .3055 +.0140 .2915 380 ---- .2930B ---- .2930B .2860 +.0125 .2735 385 ---- .2735B ---- .2735B .2680 +.0120 .2560 390 ---- .2555B ---- .2555B .2510 +.0115 .2395 395 ---- .2390B ---- .2390B .2350 +.0105 .2245 400 ---- .2230B ---- .2230B .2200 +.0100 .2100 4 405 ---- .2080B ---- .2080B .2055 +.0095 .1960 410 ---- .1940B ---- .1940B .1920 +.0085 .1835 415 ---- .1810B ---- .1810B .1795 +.0080 .1715 420 ---- .1690B ---- .1690B .1675 +.0075 .1600 425 ---- .1575B ---- .1575B .1560 +.0065 .1495 430 ---- .1470B ---- .1470B .1460 +.0060 .1400 435 ---- .1370B ---- .1370B .1360 +.0055 .1305 440 ---- .1280B ---- .1280B .1270 +.0050 .1220 445 ---- .1195B ---- .1195B .1185 +.0045 .1140 450 ---- .1115B ---- .1115B .1105 +.0040 .1065 455 ---- .1040B ---- .1040B .1030 +.0035 .0995 460 ---- .0970B ---- .0970B .0965 +.0035 .0930 465 ---- .0905B ---- .0905B .0900 +.0030 .0870 470 ---- .0845B ---- .0845B .0840 +.0030 .0810 475 ---- .0785B ---- .0785B .0785 +.0025 .0760 480 ---- .0735B ---- .0735B .0735 +.0025 .0710 485 ---- .0685B ---- .0685B .0685 +.0020 .0665 490 ---- .0635B ---- .0635B .0640 +.0020 .0620 495 ---- .0595B ---- .0595B .0600 +.0020 .0580 500 ---- .0555B ---- .0555B .0565 +.0020 .0545 505 ---- .0515B ---- .0515B .0530 +.0020 .0510 510 ---- ---- ---- ---- .0495 +.0015 .0480 515 ---- ---- ---- ---- .0465 +.0015 .0450 520 ---- ---- ---- ---- .0440 +.0020 .0420 525 ---- ---- ---- ---- .0415 +.0020 .0395 530 ---- ---- ---- ---- .0390 +.0020 .0370 535 ---- ---- ---- ---- .0365 +.0015 .0350 540 ---- ---- ---- ---- .0345 +.0020 .0325 545 ---- ---- ---- ---- .0325 +.0020 .0305 550 ---- ---- ---- ---- .0310 +.0020 .0290 555 ---- ---- ---- ---- .0290 +.0020 .0270 560 ---- ---- ---- ---- .0275 +.0020 .0255 565 ---- ---- ---- ---- .0260 +.0020 .0240 570 ---- ---- ---- ---- .0250 +.0020 .0230 575 ---- ---- ---- ---- .0235 +.0020 .0215 580 ---- ---- ---- ---- .0225 +.0020 .0205 600 ---- ---- ---- ---- .0185 +.0020 .0165 625 ---- ---- ---- ---- .0150 +.0025 .0125 650 ---- ---- ---- ---- .0125 +.0025 .0100 675 ---- ---- ---- ---- .0110 +.0030 .0080 700 ---- ---- ---- ---- .0095 +.0030 .0065 725 ---- ---- ---- ---- .0085 +.0030 .0055 750 ---- ---- ---- ---- .0080 +.0035 .0045 775 ---- ---- ---- ---- .0075 +.0035 .0040 800 ---- ---- ---- ---- .0070 +.0035 .0035 825 ---- ---- ---- ---- .0065 +.0035 .0030 3 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.3645 +.0335 3.3310 050 ---- ---- ---- ---- 3.1145 +.0335 3.0810 075 ---- ---- ---- ---- 2.8645 +.0335 2.8310 100 ---- ---- ---- ---- 2.6145 +.0335 2.5810 125 ---- ---- ---- ---- 2.3645 +.0335 2.3310 150 ---- ---- ---- ---- 2.1145 +.0335 2.0810 175 ---- ---- ---- ---- 1.8645 +.0335 1.8310 200 ---- ---- ---- ---- 1.6190 +.0320 1.5870 220 ---- ---- ---- ---- 1.4290 +.0315 1.3975 225 ---- ---- ---- ---- 1.3825 +.0310 1.3515 230 ---- ---- ---- ---- 1.3360 +.0305 1.3055 235 ---- ---- ---- ---- 1.2900 +.0300 1.2600 240 ---- ---- ---- ---- 1.2450 +.0305 1.2145 245 ---- ---- ---- ---- 1.2000 +.0300 1.1700 250 ---- ---- ---- ---- 1.1555 +.0295 1.1260 255 ---- ---- ---- ---- 1.1120 +.0295 1.0825 260 ---- ---- ---- ---- 1.0685 +.0285 1.0400 265 ---- ---- ---- ---- 1.0260 +.0285 .9975 270 ---- ---- ---- ---- .9845 +.0280 .9565 275 ---- ---- ---- ---- .9435 +.0275 .9160 280 ---- ---- ---- ---- .9030 +.0270 .8760 285 ---- ---- ---- ---- .8640 +.0265 .8375 290 ---- ---- ---- ---- .8255 +.0260 .7995 295 ---- ---- ---- ---- .7885 +.0255 .7630 300 ---- ---- ---- ---- .7520 +.0250 .7270 305 ---- ---- ---- ---- .7170 +.0245 .6925 310 ---- ---- ---- ---- .6830 +.0240 .6590 315 ---- ---- ---- ---- .6500 +.0230 .6270 320 ---- ---- ---- ---- .6185 +.0230 .5955 325 ---- ---- ---- ---- .5875 +.0220 .5655 330 ---- ---- ---- ---- .5580 +.0215 .5365 335 ---- ---- ---- ---- .5295 +.0205 .5090 340 ---- ---- ---- ---- .5020 +.0200 .4820 345 ---- ---- ---- ---- .4760 +.0195 .4565 350 ---- ---- ---- ---- .4505 +.0185 .4320 355 ---- ---- ---- ---- .4265 +.0180 .4085 360 ---- ---- ---- ---- .4035 +.0175 .3860 365 ---- ---- ---- ---- .3815 +.0170 .3645 370 ---- ---- ---- ---- .3605 +.0165 .3440 375 ---- ---- ---- ---- .3405 +.0155 .3250 380 ---- ---- ---- ---- .3215 +.0150 .3065 385 ---- ---- ---- ---- .3035 +.0145 .2890 390 ---- ---- ---- ---- .2865 +.0140 .2725 395 ---- ---- ---- ---- .2700 +.0130 .2570 400 ---- ---- ---- ---- .2550 +.0125 .2425 405 ---- ---- ---- ---- .2405 +.0120 .2285 410 ---- ---- ---- ---- .2270 +.0115 .2155 415 ---- ---- ---- ---- .2140 +.0110 .2030 420 ---- ---- ---- ---- .2020 +.0105 .1915 425 ---- ---- ---- ---- .1905 +.0100 .1805 430 ---- ---- ---- ---- .1795 +.0095 .1700 435 ---- ---- ---- ---- .1695 +.0090 .1605 440 ---- ---- ---- ---- .1600 +.0090 .1510 445 ---- ---- ---- ---- .1510 +.0085 .1425 450 ---- ---- ---- ---- .1425 +.0080 .1345 455 ---- ---- ---- ---- .1345 +.0075 .1270 460 ---- ---- ---- ---- .1270 +.0075 .1195 465 ---- ---- ---- ---- .1195 +.0065 .1130 470 ---- ---- ---- ---- .1130 +.0065 .1065 475 ---- ---- ---- ---- .1065 +.0060 .1005 480 ---- ---- ---- ---- .1005 +.0055 .0950 485 ---- ---- ---- ---- .0950 +.0055 .0895 490 ---- ---- ---- ---- .0900 +.0055 .0845 495 ---- ---- ---- ---- .0850 +.0055 .0795 500 ---- ---- ---- ---- .0800 +.0050 .0750 505 ---- ---- ---- ---- .0755 +.0045 .0710 510 ---- ---- ---- ---- .0715 +.0045 .0670 515 ---- ---- ---- ---- .0675 +.0040 .0635 520 ---- ---- ---- ---- .0640 +.0040 .0600 525 ---- ---- ---- ---- .0605 +.0040 .0565 530 ---- ---- ---- ---- .0570 +.0035 .0535 535 ---- ---- ---- ---- .0540 +.0035 .0505 540 ---- ---- ---- ---- .0510 +.0030 .0480 545 ---- ---- ---- ---- .0485 +.0035 .0450 550 ---- ---- ---- ---- .0455 +.0025 .0430 555 ---- ---- ---- ---- .0435 +.0030 .0405 560 ---- ---- ---- ---- .0410 +.0025 .0385 565 ---- ---- ---- ---- .0390 +.0025 .0365 570 ---- ---- ---- ---- .0370 +.0025 .0345 575 ---- ---- ---- ---- .0350 +.0025 .0325 580 ---- ---- ---- ---- .0330 +.0020 .0310 600 ---- ---- ---- ---- .0265 +.0015 .0250 625 ---- ---- ---- ---- .0205 +.0015 .0190 650 ---- ---- ---- ---- .0160 +.0010 .0150 675 ---- ---- ---- ---- .0125 +.0010 .0115 700 ---- ---- ---- ---- .0100 +.0005 .0095 725 ---- ---- ---- ---- .0080 +.0005 .0075 750 ---- ---- ---- ---- .0065 +.0005 .0060 775 ---- ---- ---- ---- .0050 UNCH .0050 800 ---- ---- ---- ---- .0040 UNCH .0040 825 ---- ---- ---- ---- .0035 +.0005 .0030 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.3615 +.0330 3.3285 050 ---- ---- ---- ---- 3.1115 +.0330 3.0785 075 ---- ---- ---- ---- 2.8615 +.0330 2.8285 100 ---- ---- ---- ---- 2.6115 +.0330 2.5785 125 ---- ---- ---- ---- 2.3615 +.0330 2.3285 150 ---- ---- ---- ---- 2.1115 +.0330 2.0785 175 ---- ---- ---- ---- 1.8620 +.0330 1.8290 200 ---- ---- ---- ---- 1.6190 +.0315 1.5875 220 ---- ---- ---- ---- 1.4310 +.0305 1.4005 225 ---- ---- ---- ---- 1.3845 +.0300 1.3545 230 ---- ---- ---- ---- 1.3390 +.0300 1.3090 235 ---- ---- ---- ---- 1.2935 +.0295 1.2640 240 ---- ---- ---- ---- 1.2490 +.0295 1.2195 245 ---- ---- ---- ---- 1.2045 +.0290 1.1755 250 ---- ---- ---- ---- 1.1610 +.0290 1.1320 255 ---- ---- ---- ---- 1.1175 +.0280 1.0895 260 ---- ---- ---- ---- 1.0750 +.0280 1.0470 265 ---- ---- ---- ---- 1.0330 +.0275 1.0055 270 ---- ---- ---- ---- .9920 +.0270 .9650 275 ---- ---- ---- ---- .9515 +.0265 .9250 280 ---- ---- ---- ---- .9120 +.0260 .8860 285 ---- ---- ---- ---- .8735 +.0260 .8475 290 ---- ---- ---- ---- .8360 +.0255 .8105 295 ---- ---- ---- ---- .7995 +.0250 .7745 300 ---- ---- ---- ---- .7640 +.0245 .7395 305 ---- ---- ---- ---- .7295 +.0240 .7055 310 ---- ---- ---- ---- .6960 +.0235 .6725 315 ---- ---- ---- ---- .6635 +.0225 .6410 320 ---- ---- ---- ---- .6325 +.0220 .6105 325 ---- ---- ---- ---- .6020 +.0210 .5810 330 ---- ---- ---- ---- .5730 +.0205 .5525 335 ---- ---- ---- ---- .5450 +.0200 .5250 340 ---- ---- ---- ---- .5185 +.0200 .4985 345 ---- ---- ---- ---- .4925 +.0190 .4735 350 ---- ---- ---- ---- .4675 +.0185 .4490 355 ---- ---- ---- ---- .4435 +.0175 .4260 360 ---- ---- ---- ---- .4210 +.0175 .4035 365 ---- ---- ---- ---- .3990 +.0165 .3825 370 ---- ---- ---- ---- .3780 +.0160 .3620 375 ---- ---- ---- ---- .3585 +.0155 .3430 380 ---- ---- ---- ---- .3395 +.0150 .3245 385 ---- ---- ---- ---- .3215 +.0145 .3070 390 ---- ---- ---- ---- .3040 +.0135 .2905 395 ---- ---- ---- ---- .2880 +.0135 .2745 400 ---- ---- ---- ---- .2725 +.0130 .2595 405 ---- ---- ---- ---- .2575 +.0120 .2455 410 ---- ---- ---- ---- .2440 +.0120 .2320 415 ---- ---- ---- ---- .2305 +.0110 .2195 420 ---- ---- ---- ---- .2180 +.0105 .2075 425 ---- ---- ---- ---- .2060 +.0100 .1960 430 ---- ---- ---- ---- .1950 +.0100 .1850 435 ---- ---- ---- ---- .1845 +.0095 .1750 440 ---- ---- ---- ---- .1745 +.0090 .1655 445 ---- ---- ---- ---- .1650 +.0090 .1560 450 ---- ---- ---- ---- .1555 +.0080 .1475 1 455 ---- ---- ---- ---- .1470 +.0075 .1395 460 ---- ---- ---- ---- .1390 +.0075 .1315 465 ---- ---- ---- ---- .1315 +.0070 .1245 470 ---- ---- ---- ---- .1245 +.0070 .1175 475 ---- ---- ---- ---- .1175 +.0065 .1110 480 ---- ---- ---- ---- .1115 +.0065 .1050 485 ---- ---- ---- ---- .1055 +.0060 .0995 490 ---- ---- ---- ---- .0995 +.0055 .0940 495 ---- ---- ---- ---- .0945 +.0055 .0890 500 ---- ---- ---- ---- .0895 +.0055 .0840 505 ---- ---- ---- ---- .0845 +.0050 .0795 510 ---- ---- ---- ---- .0800 +.0045 .0755 515 ---- ---- ---- ---- .0760 +.0045 .0715 520 ---- ---- ---- ---- .0720 +.0040 .0680 525 ---- ---- ---- ---- .0685 +.0040 .0645 530 ---- ---- ---- ---- .0650 +.0040 .0610 535 ---- ---- ---- ---- .0615 +.0035 .0580 540 ---- ---- ---- ---- .0585 +.0035 .0550 545 ---- ---- ---- ---- .0555 +.0035 .0520 550 ---- ---- ---- ---- .0530 +.0035 .0495 555 ---- ---- ---- ---- .0500 +.0030 .0470 560 ---- ---- ---- ---- .0475 +.0025 .0450 565 ---- ---- ---- ---- .0455 +.0030 .0425 570 ---- ---- ---- ---- .0430 +.0025 .0405 575 ---- ---- ---- ---- .0410 +.0025 .0385 580 ---- ---- ---- ---- .0390 +.0025 .0365 600 ---- ---- ---- ---- .0320 +.0020 .0300 625 ---- ---- ---- ---- .0250 +.0015 .0235 650 ---- ---- ---- ---- .0200 +.0015 .0185 675 ---- ---- ---- ---- .0160 +.0010 .0150 700 ---- ---- ---- ---- .0130 +.0010 .0120 725 ---- ---- ---- ---- .0105 +.0005 .0100 750 ---- ---- ---- ---- .0085 +.0005 .0080 775 ---- ---- ---- ---- .0070 +.0005 .0065 800 ---- ---- ---- ---- .0060 +.0005 .0055 825 ---- ---- ---- ---- .0050 +.0005 .0045 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.3615 +.0330 3.3285 050 ---- ---- ---- ---- 3.1115 +.0330 3.0785 075 ---- ---- ---- ---- 2.8615 +.0330 2.8285 100 ---- ---- ---- ---- 2.6115 +.0330 2.5785 125 ---- ---- ---- ---- 2.3615 +.0330 2.3285 150 ---- ---- ---- ---- 2.1115 +.0330 2.0785 175 ---- ---- ---- ---- 1.8630 +.0325 1.8305 200 ---- ---- ---- ---- 1.6225 +.0310 1.5915 220 ---- ---- ---- ---- 1.4365 +.0305 1.4060 225 ---- ---- ---- ---- 1.3905 +.0295 1.3610 230 ---- ---- ---- ---- 1.3455 +.0295 1.3160 235 ---- ---- ---- ---- 1.3005 +.0290 1.2715 240 ---- ---- ---- ---- 1.2565 +.0290 1.2275 245 ---- ---- ---- ---- 1.2125 +.0285 1.1840 250 ---- ---- ---- ---- 1.1695 +.0285 1.1410 255 ---- ---- ---- ---- 1.1265 +.0280 1.0985 260 ---- ---- ---- ---- 1.0845 +.0275 1.0570 265 ---- ---- ---- ---- 1.0430 +.0270 1.0160 270 ---- ---- ---- ---- 1.0025 +.0270 .9755 275 ---- ---- ---- ---- .9630 +.0265 .9365 280 ---- ---- ---- ---- .9240 +.0260 .8980 285 ---- ---- ---- ---- .8855 +.0255 .8600 290 ---- ---- ---- ---- .8485 +.0250 .8235 295 ---- ---- ---- ---- .8125 +.0245 .7880 300 ---- ---- ---- ---- .7775 +.0240 .7535 305 ---- ---- ---- ---- .7435 +.0235 .7200 310 ---- ---- ---- ---- .7105 +.0230 .6875 315 ---- ---- ---- ---- .6790 +.0225 .6565 320 ---- ---- ---- ---- .6480 +.0220 .6260 325 ---- ---- ---- ---- .6185 +.0215 .5970 330 ---- ---- ---- ---- .5895 +.0205 .5690 335 ---- ---- ---- ---- .5620 +.0200 .5420 340 ---- ---- ---- ---- .5355 +.0195 .5160 345 ---- ---- ---- ---- .5100 +.0190 .4910 350 ---- ---- ---- ---- .4855 +.0185 .4670 355 ---- ---- ---- ---- .4615 +.0175 .4440 360 ---- ---- ---- ---- .4390 +.0170 .4220 365 ---- ---- ---- ---- .4175 +.0170 .4005 370 ---- ---- ---- ---- .3965 +.0160 .3805 375 ---- ---- ---- ---- .3770 +.0155 .3615 380 ---- ---- ---- ---- .3580 +.0150 .3430 385 ---- ---- ---- ---- .3400 +.0145 .3255 390 ---- ---- ---- ---- .3230 +.0140 .3090 395 ---- ---- ---- ---- .3065 +.0135 .2930 400 ---- ---- ---- ---- .2910 +.0130 .2780 405 ---- ---- ---- ---- .2760 +.0120 .2640 410 ---- ---- ---- ---- .2620 +.0120 .2500 415 ---- ---- ---- ---- .2490 +.0115 .2375 420 ---- ---- ---- ---- .2360 +.0110 .2250 425 ---- ---- ---- ---- .2240 +.0105 .2135 430 ---- ---- ---- ---- .2125 +.0100 .2025 435 ---- ---- ---- ---- .2020 +.0100 .1920 440 ---- ---- ---- ---- .1915 +.0095 .1820 445 ---- ---- ---- ---- .1815 +.0090 .1725 450 ---- ---- ---- ---- .1725 +.0090 .1635 455 ---- ---- ---- ---- .1635 +.0085 .1550 460 ---- ---- ---- ---- .1550 +.0080 .1470 465 ---- ---- ---- ---- .1470 +.0075 .1395 470 ---- ---- ---- ---- .1395 +.0070 .1325 475 ---- ---- ---- ---- .1325 +.0070 .1255 480 ---- ---- ---- ---- .1260 +.0070 .1190 485 ---- ---- ---- ---- .1195 +.0065 .1130 490 ---- ---- ---- ---- .1135 +.0060 .1075 495 ---- ---- ---- ---- .1080 +.0060 .1020 500 ---- ---- ---- ---- .1025 +.0055 .0970 505 ---- ---- ---- ---- .0975 +.0050 .0925 510 ---- ---- ---- ---- .0930 +.0050 .0880 515 ---- ---- ---- ---- .0885 +.0050 .0835 520 ---- ---- ---- ---- .0840 +.0045 .0795 525 ---- ---- ---- ---- .0800 +.0045 .0755 530 ---- ---- ---- ---- .0765 +.0045 .0720 535 ---- ---- ---- ---- .0730 +.0045 .0685 540 ---- ---- ---- ---- .0695 +.0040 .0655 545 ---- ---- ---- ---- .0660 +.0035 .0625 550 ---- ---- ---- ---- .0630 +.0035 .0595 555 ---- ---- ---- ---- .0605 +.0035 .0570 560 ---- ---- ---- ---- .0575 +.0035 .0540 565 ---- ---- ---- ---- .0550 +.0035 .0515 570 ---- ---- ---- ---- .0525 +.0030 .0495 575 ---- ---- ---- ---- .0500 +.0030 .0470 580 ---- ---- ---- ---- .0480 +.0030 .0450 600 ---- ---- ---- ---- .0400 +.0025 .0375 625 ---- ---- ---- ---- .0320 +.0020 .0300 650 ---- ---- ---- ---- .0260 +.0015 .0245 675 ---- ---- ---- ---- .0210 +.0010 .0200 700 ---- ---- ---- ---- .0175 +.0010 .0165 725 ---- ---- ---- ---- .0145 +.0010 .0135 750 ---- ---- ---- ---- .0120 +.0005 .0115 775 ---- ---- ---- ---- .0100 +.0005 .0095 800 ---- ---- ---- ---- .0085 +.0005 .0080 825 ---- ---- ---- ---- .0075 +.0005 .0070 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.3615 +.0330 3.3285 050 ---- ---- ---- ---- 3.1115 +.0330 3.0785 075 ---- ---- ---- ---- 2.8615 +.0330 2.8285 100 ---- ---- ---- ---- 2.6115 +.0330 2.5785 125 ---- ---- ---- ---- 2.3615 +.0330 2.3285 150 ---- ---- ---- ---- 2.1115 +.0330 2.0785 175 ---- ---- ---- ---- 1.8645 +.0320 1.8325 200 ---- ---- ---- ---- 1.6265 +.0310 1.5955 220 ---- ---- ---- ---- 1.4420 +.0295 1.4125 225 ---- ---- ---- ---- 1.3970 +.0295 1.3675 230 ---- ---- ---- ---- 1.3525 +.0295 1.3230 235 ---- ---- ---- ---- 1.3080 +.0290 1.2790 240 ---- ---- ---- ---- 1.2645 +.0290 1.2355 245 ---- ---- ---- ---- 1.2210 +.0280 1.1930 250 ---- ---- ---- ---- 1.1785 +.0280 1.1505 255 ---- ---- ---- ---- 1.1365 +.0280 1.1085 260 ---- ---- ---- ---- 1.0950 +.0275 1.0675 265 ---- ---- ---- ---- 1.0540 +.0270 1.0270 270 ---- ---- ---- ---- 1.0140 +.0265 .9875 275 ---- ---- ---- ---- .9750 +.0265 .9485 280 ---- ---- ---- ---- .9365 +.0260 .9105 285 ---- ---- ---- ---- .8990 +.0255 .8735 290 ---- ---- ---- ---- .8620 +.0245 .8375 295 ---- ---- ---- ---- .8265 +.0240 .8025 300 ---- ---- ---- ---- .7920 +.0235 .7685 305 ---- ---- ---- ---- .7585 +.0230 .7355 310 ---- ---- ---- ---- .7260 +.0225 .7035 315 ---- ---- ---- ---- .6950 +.0225 .6725 320 ---- ---- ---- ---- .6645 +.0220 .6425 325 ---- ---- ---- ---- .6350 +.0210 .6140 330 ---- ---- ---- ---- .6070 +.0210 .5860 335 ---- ---- ---- ---- .5795 +.0200 .5595 340 ---- ---- ---- ---- .5530 +.0195 .5335 345 ---- ---- ---- ---- .5280 +.0190 .5090 350 ---- ---- ---- ---- .5035 +.0185 .4850 5 355 ---- ---- ---- ---- .4800 +.0175 .4625 360 ---- ---- ---- ---- .4580 +.0175 .4405 365 ---- ---- ---- ---- .4365 +.0170 .4195 370 ---- ---- ---- ---- .4155 +.0160 .3995 375 ---- ---- ---- ---- .3960 +.0155 .3805 380 ---- ---- ---- ---- .3770 +.0150 .3620 385 ---- ---- ---- ---- .3590 +.0145 .3445 390 ---- ---- ---- ---- .3420 +.0140 .3280 395 ---- ---- ---- ---- .3255 +.0135 .3120 400 ---- ---- ---- ---- .3100 +.0130 .2970 405 ---- ---- ---- ---- .2950 +.0125 .2825 410 ---- ---- ---- ---- .2810 +.0125 .2685 415 ---- ---- ---- ---- .2675 +.0120 .2555 420 ---- ---- ---- ---- .2545 +.0110 .2435 425 ---- ---- ---- ---- .2425 +.0110 .2315 430 ---- ---- ---- ---- .2305 +.0105 .2200 435 ---- ---- ---- ---- .2195 +.0100 .2095 440 ---- ---- ---- ---- .2090 +.0095 .1995 445 ---- ---- ---- ---- .1990 +.0095 .1895 450 ---- ---- ---- ---- .1895 +.0090 .1805 455 ---- ---- ---- ---- .1805 +.0090 .1715 460 ---- ---- ---- ---- .1720 +.0085 .1635 465 ---- ---- ---- ---- .1635 +.0080 .1555 1 470 ---- ---- ---- ---- .1560 +.0080 .1480 475 ---- ---- ---- ---- .1485 +.0075 .1410 480 ---- ---- ---- ---- .1415 +.0070 .1345 485 ---- ---- ---- ---- .1350 +.0070 .1280 490 ---- ---- ---- ---- .1285 +.0065 .1220 495 ---- ---- ---- ---- .1225 +.0060 .1165 500 ---- ---- ---- ---- .1170 +.0060 .1110 505 ---- ---- ---- ---- .1115 +.0055 .1060 510 ---- ---- ---- ---- .1065 +.0055 .1010 515 ---- ---- ---- ---- .1020 +.0055 .0965 520 ---- ---- ---- ---- .0975 +.0055 .0920 525 ---- ---- ---- ---- .0930 +.0050 .0880 530 ---- ---- ---- ---- .0890 +.0050 .0840 535 ---- ---- ---- ---- .0850 +.0045 .0805 540 ---- ---- ---- ---- .0815 +.0045 .0770 545 ---- ---- ---- ---- .0780 +.0045 .0735 550 ---- ---- ---- ---- .0745 +.0040 .0705 555 ---- ---- ---- ---- .0715 +.0040 .0675 560 ---- ---- ---- ---- .0685 +.0040 .0645 565 ---- ---- ---- ---- .0655 +.0035 .0620 570 ---- ---- ---- ---- .0625 +.0035 .0590 575 ---- ---- ---- ---- .0600 +.0035 .0565 580 ---- ---- ---- ---- .0575 +.0030 .0545 600 ---- ---- ---- ---- .0490 +.0030 .0460 625 ---- ---- ---- ---- .0400 +.0025 .0375 650 ---- ---- ---- ---- .0330 +.0020 .0310 675 ---- ---- ---- ---- .0270 +.0015 .0255 700 ---- ---- ---- ---- .0225 +.0010 .0215 2 725 ---- ---- ---- ---- .0190 +.0010 .0180 750 ---- ---- ---- ---- .0160 +.0010 .0150 775 ---- ---- ---- ---- .0140 +.0010 .0130 800 ---- ---- ---- ---- .0120 +.0010 .0110 825 ---- ---- ---- ---- .0100 +.0005 .0095 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.3575 +.0335 3.3240 050 ---- ---- ---- ---- 3.1075 +.0335 3.0740 075 ---- ---- ---- ---- 2.8575 +.0335 2.8240 100 ---- ---- ---- ---- 2.6075 +.0335 2.5740 125 ---- ---- ---- ---- 2.3575 +.0335 2.3240 150 ---- ---- ---- ---- 2.1075 +.0335 2.0740 175 ---- ---- ---- ---- 1.8625 +.0325 1.8300 200 ---- ---- ---- ---- 1.6265 +.0310 1.5955 220 ---- ---- ---- ---- 1.4440 +.0300 1.4140 225 ---- ---- ---- ---- 1.3995 +.0300 1.3695 230 ---- ---- ---- ---- 1.3550 +.0295 1.3255 235 ---- ---- ---- ---- 1.3115 +.0295 1.2820 240 ---- ---- ---- ---- 1.2680 +.0290 1.2390 245 ---- ---- ---- ---- 1.2250 +.0285 1.1965 250 ---- ---- ---- ---- 1.1830 +.0280 1.1550 255 ---- ---- ---- ---- 1.1415 +.0280 1.1135 260 ---- ---- ---- ---- 1.1005 +.0275 1.0730 265 ---- ---- ---- ---- 1.0600 +.0270 1.0330 270 ---- ---- ---- ---- 1.0205 +.0270 .9935 275 ---- ---- ---- ---- .9815 +.0260 .9555 280 ---- ---- ---- ---- .9435 +.0255 .9180 285 ---- ---- ---- ---- .9065 +.0255 .8810 290 ---- ---- ---- ---- .8705 +.0250 .8455 295 ---- ---- ---- ---- .8355 +.0245 .8110 300 ---- ---- ---- ---- .8015 +.0240 .7775 305 ---- ---- ---- ---- .7685 +.0235 .7450 310 ---- ---- ---- ---- .7365 +.0230 .7135 315 ---- ---- ---- ---- .7060 +.0225 .6835 320 ---- ---- ---- ---- .6760 +.0220 .6540 325 ---- ---- ---- ---- .6470 +.0215 .6255 330 ---- ---- ---- ---- .6195 +.0210 .5985 335 ---- ---- ---- ---- .5925 +.0205 .5720 340 ---- ---- ---- ---- .5665 +.0200 .5465 345 ---- ---- ---- ---- .5415 +.0190 .5225 350 ---- ---- ---- ---- .5175 +.0185 .4990 15 355 ---- ---- ---- ---- .4945 +.0185 .4760 360 ---- ---- ---- ---- .4720 +.0175 .4545 365 ---- ---- ---- ---- .4510 +.0170 .4340 370 ---- ---- ---- ---- .4305 +.0165 .4140 375 ---- ---- ---- ---- .4110 +.0160 .3950 380 ---- ---- ---- ---- .3920 +.0155 .3765 385 ---- ---- ---- ---- .3740 +.0150 .3590 390 ---- ---- ---- ---- .3570 +.0145 .3425 395 ---- ---- ---- ---- .3405 +.0140 .3265 400 ---- ---- ---- ---- .3250 +.0135 .3115 405 ---- ---- ---- ---- .3100 +.0130 .2970 410 ---- ---- ---- ---- .2955 +.0125 .2830 415 ---- ---- ---- ---- .2820 +.0120 .2700 420 ---- ---- ---- ---- .2690 +.0120 .2570 425 ---- ---- ---- ---- .2565 +.0110 .2455 430 ---- ---- ---- ---- .2450 +.0110 .2340 435 ---- ---- ---- ---- .2335 +.0105 .2230 440 ---- ---- ---- ---- .2230 +.0105 .2125 445 ---- ---- ---- ---- .2125 +.0095 .2030 450 ---- ---- ---- ---- .2030 +.0095 .1935 455 ---- ---- ---- ---- .1935 +.0090 .1845 460 ---- ---- ---- ---- .1850 +.0090 .1760 465 ---- ---- ---- ---- .1765 +.0085 .1680 470 ---- ---- ---- ---- .1685 +.0080 .1605 475 ---- ---- ---- ---- .1610 +.0080 .1530 480 ---- ---- ---- ---- .1540 +.0080 .1460 485 ---- ---- ---- ---- .1470 +.0075 .1395 490 ---- ---- ---- ---- .1405 +.0070 .1335 495 ---- ---- ---- ---- .1345 +.0070 .1275 500 ---- ---- ---- ---- .1285 +.0065 .1220 45 505 ---- ---- ---- ---- .1230 +.0060 .1170 510 ---- ---- ---- ---- .1180 +.0060 .1120 515 ---- ---- ---- ---- .1130 +.0060 .1070 520 ---- ---- ---- ---- .1080 +.0055 .1025 525 ---- ---- ---- ---- .1035 +.0055 .0980 530 ---- ---- ---- ---- .0995 +.0055 .0940 535 ---- ---- ---- ---- .0950 +.0050 .0900 540 ---- ---- ---- ---- .0915 +.0050 .0865 545 ---- ---- ---- ---- .0875 +.0045 .0830 550 ---- ---- ---- ---- .0840 +.0045 .0795 555 ---- ---- ---- ---- .0805 +.0040 .0765 560 ---- ---- ---- ---- .0775 +.0040 .0735 565 ---- ---- ---- ---- .0745 +.0040 .0705 570 ---- ---- ---- ---- .0715 +.0040 .0675 575 ---- ---- ---- ---- .0685 +.0035 .0650 600 ---- ---- ---- ---- .0565 +.0030 .0535 625 ---- ---- ---- ---- .0465 +.0025 .0440 650 ---- ---- ---- ---- .0390 +.0025 .0365 675 ---- ---- ---- ---- .0325 +.0020 .0305 700 ---- ---- ---- ---- .0275 +.0015 .0260 725 ---- ---- ---- ---- .0235 +.0015 .0220 750 ---- ---- ---- ---- .0200 +.0010 .0190 775 ---- ---- ---- ---- .0175 +.0010 .0165 800 ---- ---- ---- ---- .0150 +.0010 .0140 825 ---- ---- ---- ---- .0130 +.0005 .0125 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.3575 +.0335 3.3240 050 ---- ---- ---- ---- 3.1075 +.0335 3.0740 075 ---- ---- ---- ---- 2.8575 +.0335 2.8240 100 ---- ---- ---- ---- 2.6075 +.0335 2.5740 125 ---- ---- ---- ---- 2.3575 +.0335 2.3240 150 ---- ---- ---- ---- 2.1075 +.0330 2.0745 175 ---- ---- ---- ---- 1.8645 +.0320 1.8325 200 ---- ---- ---- ---- 1.6310 +.0310 1.6000 220 ---- ---- ---- ---- 1.4500 +.0295 1.4205 225 ---- ---- ---- ---- 1.4060 +.0295 1.3765 230 ---- ---- ---- ---- 1.3620 +.0290 1.3330 235 ---- ---- ---- ---- 1.3185 +.0290 1.2895 240 ---- ---- ---- ---- 1.2760 +.0290 1.2470 245 ---- ---- ---- ---- 1.2335 +.0285 1.2050 250 ---- ---- ---- ---- 1.1915 +.0280 1.1635 255 ---- ---- ---- ---- 1.1505 +.0280 1.1225 260 ---- ---- ---- ---- 1.1095 +.0270 1.0825 265 ---- ---- ---- ---- 1.0700 +.0270 1.0430 270 ---- ---- ---- ---- 1.0305 +.0265 1.0040 275 ---- ---- ---- ---- .9920 +.0260 .9660 280 ---- ---- ---- ---- .9545 +.0255 .9290 285 ---- ---- ---- ---- .9180 +.0250 .8930 290 ---- ---- ---- ---- .8825 +.0250 .8575 295 ---- ---- ---- ---- .8475 +.0240 .8235 300 ---- ---- ---- ---- .8140 +.0240 .7900 305 ---- ---- ---- ---- .7815 +.0235 .7580 310 ---- ---- ---- ---- .7500 +.0230 .7270 315 ---- ---- ---- ---- .7190 +.0220 .6970 320 ---- ---- ---- ---- .6895 +.0215 .6680 325 ---- ---- ---- ---- .6610 +.0210 .6400 330 ---- ---- ---- ---- .6335 +.0210 .6125 335 ---- ---- ---- ---- .6070 +.0205 .5865 340 ---- ---- ---- ---- .5815 +.0200 .5615 345 ---- ---- ---- ---- .5565 +.0190 .5375 350 ---- ---- ---- ---- .5325 +.0185 .5140 355 ---- ---- ---- ---- .5100 +.0185 .4915 360 ---- ---- ---- ---- .4880 +.0180 .4700 365 ---- ---- ---- ---- .4665 +.0170 .4495 370 ---- ---- ---- ---- .4465 +.0170 .4295 375 ---- ---- ---- ---- .4270 +.0165 .4105 380 ---- ---- ---- ---- .4080 +.0155 .3925 385 ---- ---- ---- ---- .3905 +.0155 .3750 390 ---- ---- ---- ---- .3730 +.0145 .3585 395 ---- ---- ---- ---- .3570 +.0145 .3425 400 ---- ---- ---- ---- .3410 +.0135 .3275 405 ---- ---- ---- ---- .3260 +.0130 .3130 410 ---- ---- ---- ---- .3120 +.0130 .2990 415 ---- ---- ---- ---- .2980 +.0125 .2855 420 ---- ---- ---- ---- .2850 +.0120 .2730 425 ---- ---- ---- ---- .2725 +.0115 .2610 430 ---- ---- ---- ---- .2605 +.0110 .2495 435 ---- ---- ---- ---- .2495 +.0110 .2385 440 ---- ---- ---- ---- .2385 +.0105 .2280 445 ---- ---- ---- ---- .2280 +.0100 .2180 450 ---- ---- ---- ---- .2185 +.0100 .2085 455 ---- ---- ---- ---- .2090 +.0095 .1995 460 ---- ---- ---- ---- .2000 +.0090 .1910 465 ---- ---- ---- ---- .1915 +.0090 .1825 470 ---- ---- ---- ---- .1830 +.0085 .1745 475 ---- ---- ---- ---- .1755 +.0085 .1670 480 ---- ---- ---- ---- .1680 +.0080 .1600 485 ---- ---- ---- ---- .1610 +.0080 .1530 490 ---- ---- ---- ---- .1540 +.0075 .1465 495 ---- ---- ---- ---- .1475 +.0070 .1405 500 ---- ---- ---- ---- .1415 +.0070 .1345 505 ---- ---- ---- ---- .1355 +.0065 .1290 510 ---- ---- ---- ---- .1300 +.0065 .1235 515 ---- ---- ---- ---- .1245 +.0065 .1180 520 ---- ---- ---- ---- .1190 +.0055 .1135 525 ---- ---- ---- ---- .1145 +.0060 .1085 530 ---- ---- ---- ---- .1095 +.0055 .1040 535 ---- ---- ---- ---- .1050 +.0055 .0995 540 ---- ---- ---- ---- .1005 +.0050 .0955 545 ---- ---- ---- ---- .0965 +.0050 .0915 550 ---- ---- ---- ---- .0925 +.0045 .0880 555 ---- ---- ---- ---- .0890 +.0045 .0845 560 ---- ---- ---- ---- .0855 +.0045 .0810 565 ---- ---- ---- ---- .0820 +.0045 .0775 570 ---- ---- ---- ---- .0785 +.0040 .0745 575 ---- ---- ---- ---- .0755 +.0040 .0715 600 ---- ---- ---- ---- .0615 +.0030 .0585 625 ---- ---- ---- ---- .0505 +.0025 .0480 650 ---- ---- ---- ---- .0420 +.0025 .0395 675 ---- ---- ---- ---- .0345 +.0020 .0325 700 ---- ---- ---- ---- .0290 +.0020 .0270 725 ---- ---- ---- ---- .0240 +.0010 .0230 750 ---- ---- ---- ---- .0205 +.0015 .0190 775 ---- ---- ---- ---- .0170 +.0010 .0160 800 ---- ---- ---- ---- .0145 +.0005 .0140 825 ---- ---- ---- ---- .0125 +.0005 .0120 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.3575 +.0335 3.3240 050 ---- ---- ---- ---- 3.1075 +.0335 3.0740 075 ---- ---- ---- ---- 2.8575 +.0335 2.8240 100 ---- ---- ---- ---- 2.6075 +.0335 2.5740 125 ---- ---- ---- ---- 2.3575 +.0335 2.3240 150 ---- ---- ---- ---- 2.1080 +.0330 2.0750 175 ---- ---- ---- ---- 1.8670 +.0315 1.8355 200 ---- ---- ---- ---- 1.6355 +.0305 1.6050 220 ---- ---- ---- ---- 1.4565 +.0295 1.4270 225 ---- ---- ---- ---- 1.4125 +.0290 1.3835 230 ---- ---- ---- ---- 1.3690 +.0290 1.3400 235 ---- ---- ---- ---- 1.3260 +.0285 1.2975 240 ---- ---- ---- ---- 1.2835 +.0280 1.2555 245 ---- ---- ---- ---- 1.2415 +.0280 1.2135 250 ---- ---- ---- ---- 1.2005 +.0280 1.1725 255 ---- ---- ---- ---- 1.1595 +.0275 1.1320 260 ---- ---- ---- ---- 1.1190 +.0270 1.0920 265 ---- ---- ---- ---- 1.0795 +.0265 1.0530 270 ---- ---- ---- ---- 1.0410 +.0265 1.0145 275 ---- ---- ---- ---- 1.0030 +.0260 .9770 280 ---- ---- ---- ---- .9660 +.0255 .9405 285 ---- ---- ---- ---- .9295 +.0250 .9045 290 ---- ---- ---- ---- .8945 +.0245 .8700 295 ---- ---- ---- ---- .8605 +.0245 .8360 300 ---- ---- ---- ---- .8270 +.0235 .8035 305 ---- ---- ---- ---- .7950 +.0235 .7715 310 ---- ---- ---- ---- .7635 +.0225 .7410 315 ---- ---- ---- ---- .7335 +.0225 .7110 320 ---- ---- ---- ---- .7045 +.0220 .6825 325 ---- ---- ---- ---- .6760 +.0210 .6550 330 ---- ---- ---- ---- .6490 +.0210 .6280 335 ---- ---- ---- ---- .6225 +.0200 .6025 340 ---- ---- ---- ---- .5970 +.0195 .5775 345 ---- ---- ---- ---- .5725 +.0190 .5535 350 ---- ---- ---- ---- .5490 +.0190 .5300 355 ---- ---- ---- ---- .5260 +.0180 .5080 360 ---- ---- ---- ---- .5045 +.0180 .4865 365 ---- ---- ---- ---- .4830 +.0170 .4660 370 ---- ---- ---- ---- .4630 +.0170 .4460 375 ---- ---- ---- ---- .4435 +.0160 .4275 380 ---- ---- ---- ---- .4250 +.0160 .4090 385 ---- ---- ---- ---- .4070 +.0150 .3920 390 ---- ---- ---- ---- .3900 +.0150 .3750 395 ---- ---- ---- ---- .3735 +.0145 .3590 400 ---- ---- ---- ---- .3580 +.0140 .3440 405 ---- ---- ---- ---- .3430 +.0135 .3295 410 ---- ---- ---- ---- .3285 +.0130 .3155 415 ---- ---- ---- ---- .3150 +.0130 .3020 420 ---- ---- ---- ---- .3015 +.0120 .2895 425 ---- ---- ---- ---- .2890 +.0120 .2770 430 ---- ---- ---- ---- .2770 +.0115 .2655 435 ---- ---- ---- ---- .2655 +.0110 .2545 440 ---- ---- ---- ---- .2545 +.0110 .2435 445 ---- ---- ---- ---- .2440 +.0105 .2335 450 ---- ---- ---- ---- .2340 +.0105 .2235 455 ---- ---- ---- ---- .2240 +.0095 .2145 460 ---- ---- ---- ---- .2150 +.0095 .2055 465 ---- ---- ---- ---- .2060 +.0090 .1970 470 ---- ---- ---- ---- .1980 +.0090 .1890 475 ---- ---- ---- ---- .1900 +.0085 .1815 480 ---- ---- ---- ---- .1820 +.0080 .1740 485 ---- ---- ---- ---- .1750 +.0080 .1670 490 ---- ---- ---- ---- .1680 +.0075 .1605 495 ---- ---- ---- ---- .1615 +.0075 .1540 500 ---- ---- ---- ---- .1550 +.0070 .1480 505 ---- ---- ---- ---- .1490 +.0070 .1420 510 ---- ---- ---- ---- .1435 +.0065 .1370 515 ---- ---- ---- ---- .1380 +.0065 .1315 520 ---- ---- ---- ---- .1330 +.0065 .1265 525 ---- ---- ---- ---- .1280 +.0060 .1220 530 ---- ---- ---- ---- .1235 +.0060 .1175 535 ---- ---- ---- ---- .1190 +.0060 .1130 540 ---- ---- ---- ---- .1145 +.0055 .1090 545 ---- ---- ---- ---- .1105 +.0055 .1050 550 ---- ---- ---- ---- .1065 +.0055 .1010 555 ---- ---- ---- ---- .1025 +.0050 .0975 575 ---- ---- ---- ---- .0890 +.0045 .0845 600 ---- ---- ---- ---- .0750 +.0040 .0710 625 ---- ---- ---- ---- .0635 +.0035 .0600 650 ---- ---- ---- ---- .0540 +.0030 .0510 675 ---- ---- ---- ---- .0460 +.0025 .0435 700 ---- ---- ---- ---- .0400 +.0025 .0375 725 ---- ---- ---- ---- .0345 +.0020 .0325 750 ---- ---- ---- ---- .0300 +.0015 .0285 775 ---- ---- ---- ---- .0265 +.0015 .0250 800 ---- ---- ---- ---- .0235 +.0015 .0220 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.3560 +.0335 3.3225 050 ---- ---- ---- ---- 3.1060 +.0335 3.0725 075 ---- ---- ---- ---- 2.8560 +.0335 2.8225 100 ---- ---- ---- ---- 2.6060 +.0335 2.5725 125 ---- ---- ---- ---- 2.3560 +.0335 2.3225 150 ---- ---- ---- ---- 2.1075 +.0330 2.0745 175 ---- ---- ---- ---- 1.8685 +.0315 1.8370 200 ---- ---- ---- ---- 1.6385 +.0300 1.6085 225 ---- ---- ---- ---- 1.4175 +.0290 1.3885 230 ---- ---- ---- ---- 1.3740 +.0285 1.3455 235 ---- ---- ---- ---- 1.3315 +.0285 1.3030 240 ---- ---- ---- ---- 1.2895 +.0280 1.2615 245 ---- ---- ---- ---- 1.2480 +.0280 1.2200 250 ---- ---- ---- ---- 1.2065 +.0275 1.1790 255 ---- ---- ---- ---- 1.1660 +.0270 1.1390 260 ---- ---- ---- ---- 1.1265 +.0270 1.0995 265 ---- ---- ---- ---- 1.0870 +.0265 1.0605 270 ---- ---- ---- ---- 1.0490 +.0265 1.0225 275 ---- ---- ---- ---- 1.0110 +.0255 .9855 280 ---- ---- ---- ---- .9745 +.0255 .9490 285 ---- ---- ---- ---- .9385 +.0250 .9135 290 ---- ---- ---- ---- .9035 +.0240 .8795 295 ---- ---- ---- ---- .8700 +.0240 .8460 300 ---- ---- ---- ---- .8370 +.0235 .8135 305 ---- ---- ---- ---- .8050 +.0230 .7820 310 ---- ---- ---- ---- .7745 +.0230 .7515 315 ---- ---- ---- ---- .7445 +.0220 .7225 320 ---- ---- ---- ---- .7155 +.0215 .6940 325 ---- ---- ---- ---- .6875 +.0210 .6665 330 ---- ---- ---- ---- .6605 +.0205 .6400 335 ---- ---- ---- ---- .6345 +.0200 .6145 340 ---- ---- ---- ---- .6095 +.0200 .5895 345 ---- ---- ---- ---- .5850 +.0190 .5660 350 ---- ---- ---- ---- .5615 +.0185 .5430 355 ---- ---- ---- ---- .5390 +.0180 .5210 360 ---- ---- ---- ---- .5175 +.0180 .4995 365 ---- ---- ---- ---- .4965 +.0175 .4790 370 ---- ---- ---- ---- .4765 +.0170 .4595 375 ---- ---- ---- ---- .4570 +.0165 .4405 380 ---- ---- ---- ---- .4385 +.0160 .4225 385 ---- ---- ---- ---- .4205 +.0155 .4050 390 ---- ---- ---- ---- .4035 +.0150 .3885 395 ---- ---- ---- ---- .3870 +.0145 .3725 400 ---- ---- ---- ---- .3715 +.0140 .3575 405 ---- ---- ---- ---- .3565 +.0135 .3430 410 ---- ---- ---- ---- .3425 +.0135 .3290 415 ---- ---- ---- ---- .3285 +.0130 .3155 420 ---- ---- ---- ---- .3155 +.0125 .3030 425 ---- ---- ---- ---- .3030 +.0125 .2905 430 ---- ---- ---- ---- .2905 +.0115 .2790 435 ---- ---- ---- ---- .2790 +.0115 .2675 440 ---- ---- ---- ---- .2680 +.0110 .2570 445 ---- ---- ---- ---- .2575 +.0110 .2465 450 ---- ---- ---- ---- .2470 +.0100 .2370 455 ---- ---- ---- ---- .2375 +.0100 .2275 460 ---- ---- ---- ---- .2280 +.0095 .2185 465 ---- ---- ---- ---- .2190 +.0090 .2100 470 ---- ---- ---- ---- .2105 +.0090 .2015 475 ---- ---- ---- ---- .2025 +.0090 .1935 480 ---- ---- ---- ---- .1945 +.0085 .1860 485 ---- ---- ---- ---- .1870 +.0080 .1790 490 ---- ---- ---- ---- .1800 +.0080 .1720 495 ---- ---- ---- ---- .1735 +.0080 .1655 500 ---- ---- ---- ---- .1670 +.0075 .1595 505 ---- ---- ---- ---- .1605 +.0070 .1535 510 ---- ---- ---- ---- .1545 +.0070 .1475 515 ---- ---- ---- ---- .1490 +.0070 .1420 520 ---- ---- ---- ---- .1435 +.0065 .1370 525 ---- ---- ---- ---- .1385 +.0065 .1320 530 ---- ---- ---- ---- .1335 +.0060 .1275 535 ---- ---- ---- ---- .1290 +.0060 .1230 540 ---- ---- ---- ---- .1245 +.0060 .1185 545 ---- ---- ---- ---- .1200 +.0055 .1145 550 ---- ---- ---- ---- .1160 +.0055 .1105 555 ---- ---- ---- ---- .1120 +.0055 .1065 575 ---- ---- ---- ---- .0975 +.0045 .0930 600 ---- ---- ---- ---- .0830 +.0045 .0785 625 ---- ---- ---- ---- .0705 +.0035 .0670 650 ---- ---- ---- ---- .0605 +.0030 .0575 675 ---- ---- ---- ---- .0520 +.0025 .0495 700 ---- ---- ---- ---- .0455 +.0025 .0430 725 ---- ---- ---- ---- .0395 +.0020 .0375 750 ---- ---- ---- ---- .0345 +.0015 .0330 775 ---- ---- ---- ---- .0305 +.0015 .0290 800 ---- ---- ---- ---- .0270 +.0010 .0260 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.3560 +.0335 3.3225 050 ---- ---- ---- ---- 3.1060 +.0335 3.0725 075 ---- ---- ---- ---- 2.8560 +.0335 2.8225 100 ---- ---- ---- ---- 2.6060 +.0335 2.5725 125 ---- ---- ---- ---- 2.3560 +.0335 2.3225 150 ---- ---- ---- ---- 2.1085 +.0330 2.0755 175 ---- ---- ---- ---- 1.8715 +.0315 1.8400 200 ---- ---- ---- ---- 1.6440 +.0305 1.6135 225 ---- ---- ---- ---- 1.4245 +.0285 1.3960 230 ---- ---- ---- ---- 1.3820 +.0285 1.3535 235 ---- ---- ---- ---- 1.3395 +.0280 1.3115 240 ---- ---- ---- ---- 1.2980 +.0280 1.2700 245 ---- ---- ---- ---- 1.2565 +.0275 1.2290 250 ---- ---- ---- ---- 1.2160 +.0275 1.1885 255 ---- ---- ---- ---- 1.1760 +.0270 1.1490 260 ---- ---- ---- ---- 1.1365 +.0270 1.1095 265 ---- ---- ---- ---- 1.0975 +.0265 1.0710 270 ---- ---- ---- ---- 1.0590 +.0255 1.0335 275 ---- ---- ---- ---- 1.0220 +.0255 .9965 280 ---- ---- ---- ---- .9855 +.0255 .9600 285 ---- ---- ---- ---- .9495 +.0245 .9250 290 ---- ---- ---- ---- .9150 +.0245 .8905 295 ---- ---- ---- ---- .8810 +.0240 .8570 300 ---- ---- ---- ---- .8480 +.0230 .8250 305 ---- ---- ---- ---- .8165 +.0230 .7935 310 ---- ---- ---- ---- .7855 +.0225 .7630 315 ---- ---- ---- ---- .7555 +.0220 .7335 320 ---- ---- ---- ---- .7270 +.0220 .7050 325 ---- ---- ---- ---- .6990 +.0210 .6780 330 ---- ---- ---- ---- .6720 +.0205 .6515 335 ---- ---- ---- ---- .6465 +.0205 .6260 340 ---- ---- ---- ---- .6215 +.0200 .6015 345 ---- ---- ---- ---- .5975 +.0195 .5780 350 ---- ---- ---- ---- .5745 +.0190 .5555 355 ---- ---- ---- ---- .5520 +.0180 .5340 360 ---- ---- ---- ---- .5310 +.0180 .5130 365 ---- ---- ---- ---- .5105 +.0175 .4930 370 ---- ---- ---- ---- .4905 +.0170 .4735 375 ---- ---- ---- ---- .4715 +.0160 .4555 380 ---- ---- ---- ---- .4535 +.0160 .4375 385 ---- ---- ---- ---- .4360 +.0155 .4205 390 ---- ---- ---- ---- .4190 +.0150 .4040 395 ---- ---- ---- ---- .4030 +.0150 .3880 400 ---- ---- ---- ---- .3875 +.0145 .3730 405 ---- ---- ---- ---- .3725 +.0140 .3585 410 ---- ---- ---- ---- .3580 +.0135 .3445 415 ---- ---- ---- ---- .3440 +.0130 .3310 420 ---- ---- ---- ---- .3305 +.0125 .3180 425 ---- ---- ---- ---- .3180 +.0125 .3055 430 ---- ---- ---- ---- .3055 +.0120 .2935 435 ---- ---- ---- ---- .2935 +.0115 .2820 440 ---- ---- ---- ---- .2820 +.0110 .2710 445 ---- ---- ---- ---- .2710 +.0105 .2605 450 ---- ---- ---- ---- .2605 +.0105 .2500 455 ---- ---- ---- ---- .2505 +.0105 .2400 460 ---- ---- ---- ---- .2405 +.0100 .2305 465 ---- ---- ---- ---- .2315 +.0100 .2215 470 ---- ---- ---- ---- .2225 +.0095 .2130 475 ---- ---- ---- ---- .2135 +.0090 .2045 480 ---- ---- ---- ---- .2050 +.0085 .1965 485 ---- ---- ---- ---- .1970 +.0085 .1885 500 ---- ---- ---- ---- .1750 +.0080 .1670 525 ---- ---- ---- ---- .1435 +.0065 .1370 550 ---- ---- ---- ---- .1175 +.0055 .1120 575 ---- ---- ---- ---- .0965 +.0045 .0920 600 ---- ---- ---- ---- .0795 +.0040 .0755 625 ---- ---- ---- ---- .0655 +.0035 .0620 650 ---- ---- ---- ---- .0540 +.0030 .0510 675 ---- ---- ---- ---- .0445 +.0025 .0420 700 ---- ---- ---- ---- .0370 +.0020 .0350 725 ---- ---- ---- ---- .0305 +.0015 .0290 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.3530 +.0335 3.3195 050 ---- ---- ---- ---- 3.1030 +.0335 3.0695 075 ---- ---- ---- ---- 2.8530 +.0335 2.8195 100 ---- ---- ---- ---- 2.6030 +.0335 2.5695 125 ---- ---- ---- ---- 2.3530 +.0335 2.3195 150 ---- ---- ---- ---- 2.1070 +.0325 2.0745 175 ---- ---- ---- ---- 1.8725 +.0315 1.8410 200 ---- ---- ---- ---- 1.6465 +.0300 1.6165 225 ---- ---- ---- ---- 1.4285 +.0285 1.4000 230 ---- ---- ---- ---- 1.3865 +.0285 1.3580 235 ---- ---- ---- ---- 1.3445 +.0280 1.3165 240 ---- ---- ---- ---- 1.3030 +.0280 1.2750 245 ---- ---- ---- ---- 1.2620 +.0275 1.2345 250 ---- ---- ---- ---- 1.2215 +.0270 1.1945 255 ---- ---- ---- ---- 1.1820 +.0270 1.1550 260 ---- ---- ---- ---- 1.1425 +.0260 1.1165 265 ---- ---- ---- ---- 1.1045 +.0265 1.0780 270 ---- ---- ---- ---- 1.0665 +.0255 1.0410 275 ---- ---- ---- ---- 1.0295 +.0250 1.0045 280 ---- ---- ---- ---- .9935 +.0250 .9685 285 ---- ---- ---- ---- .9585 +.0245 .9340 290 ---- ---- ---- ---- .9245 +.0245 .9000 295 ---- ---- ---- ---- .8910 +.0235 .8675 300 ---- ---- ---- ---- .8590 +.0235 .8355 305 ---- ---- ---- ---- .8280 +.0230 .8050 310 ---- ---- ---- ---- .7975 +.0225 .7750 315 ---- ---- ---- ---- .7685 +.0220 .7465 320 ---- ---- ---- ---- .7400 +.0215 .7185 325 ---- ---- ---- ---- .7125 +.0210 .6915 330 ---- ---- ---- ---- .6860 +.0205 .6655 335 ---- ---- ---- ---- .6605 +.0200 .6405 340 ---- ---- ---- ---- .6360 +.0195 .6165 345 ---- ---- ---- ---- .6120 +.0190 .5930 350 ---- ---- ---- ---- .5890 +.0185 .5705 355 ---- ---- ---- ---- .5670 +.0185 .5485 360 ---- ---- ---- ---- .5455 +.0180 .5275 365 ---- ---- ---- ---- .5245 +.0170 .5075 370 ---- ---- ---- ---- .5050 +.0170 .4880 375 ---- ---- ---- ---- .4855 +.0165 .4690 380 ---- ---- ---- ---- .4675 +.0160 .4515 385 ---- ---- ---- ---- .4500 +.0160 .4340 390 ---- ---- ---- ---- .4330 +.0155 .4175 395 ---- ---- ---- ---- .4165 +.0150 .4015 400 ---- ---- ---- ---- .4010 +.0145 .3865 405 ---- ---- ---- ---- .3860 +.0140 .3720 410 ---- ---- ---- ---- .3715 +.0135 .3580 415 ---- ---- ---- ---- .3580 +.0135 .3445 420 ---- ---- ---- ---- .3445 +.0130 .3315 425 ---- ---- ---- ---- .3315 +.0125 .3190 430 ---- ---- ---- ---- .3195 +.0125 .3070 435 ---- ---- ---- ---- .3075 +.0120 .2955 440 ---- ---- ---- ---- .2960 +.0115 .2845 445 ---- ---- ---- ---- .2850 +.0110 .2740 450 ---- ---- ---- ---- .2745 +.0105 .2640 455 ---- ---- ---- ---- .2645 +.0105 .2540 460 ---- ---- ---- ---- .2545 +.0100 .2445 465 ---- ---- ---- ---- .2450 +.0095 .2355 470 ---- ---- ---- ---- .2360 +.0095 .2265 475 ---- ---- ---- ---- .2275 +.0095 .2180 480 ---- ---- ---- ---- .2190 +.0090 .2100 485 ---- ---- ---- ---- .2110 +.0090 .2020 500 ---- ---- ---- ---- .1885 +.0080 .1805 525 ---- ---- ---- ---- .1565 +.0070 .1495 550 ---- ---- ---- ---- .1300 +.0060 .1240 575 ---- ---- ---- ---- .1080 +.0050 .1030 600 ---- ---- ---- ---- .0900 +.0045 .0855 625 ---- ---- ---- ---- .0750 +.0035 .0715 650 ---- ---- ---- ---- .0630 +.0030 .0600 675 ---- ---- ---- ---- .0530 +.0030 .0500 700 ---- ---- ---- ---- .0445 +.0020 .0425 725 ---- ---- ---- ---- .0375 +.0020 .0355 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.3530 +.0335 3.3195 050 ---- ---- ---- ---- 3.1030 +.0335 3.0695 075 ---- ---- ---- ---- 2.8530 +.0335 2.8195 100 ---- ---- ---- ---- 2.6030 +.0335 2.5695 125 ---- ---- ---- ---- 2.3530 +.0335 2.3195 150 ---- ---- ---- ---- 2.1085 +.0325 2.0760 175 ---- ---- ---- ---- 1.8755 +.0310 1.8445 200 ---- ---- ---- ---- 1.6510 +.0300 1.6210 225 ---- ---- ---- ---- 1.4350 +.0285 1.4065 230 ---- ---- ---- ---- 1.3925 +.0280 1.3645 235 ---- ---- ---- ---- 1.3510 +.0280 1.3230 240 ---- ---- ---- ---- 1.3100 +.0275 1.2825 245 ---- ---- ---- ---- 1.2690 +.0270 1.2420 250 ---- ---- ---- ---- 1.2290 +.0270 1.2020 255 ---- ---- ---- ---- 1.1895 +.0265 1.1630 260 ---- ---- ---- ---- 1.1510 +.0265 1.1245 265 ---- ---- ---- ---- 1.1125 +.0260 1.0865 270 ---- ---- ---- ---- 1.0750 +.0255 1.0495 275 ---- ---- ---- ---- 1.0385 +.0250 1.0135 280 ---- ---- ---- ---- 1.0030 +.0250 .9780 285 ---- ---- ---- ---- .9680 +.0245 .9435 290 ---- ---- ---- ---- .9340 +.0240 .9100 295 ---- ---- ---- ---- .9010 +.0235 .8775 300 ---- ---- ---- ---- .8690 +.0230 .8460 305 ---- ---- ---- ---- .8380 +.0225 .8155 310 ---- ---- ---- ---- .8080 +.0220 .7860 315 ---- ---- ---- ---- .7790 +.0215 .7575 320 ---- ---- ---- ---- .7510 +.0215 .7295 325 ---- ---- ---- ---- .7240 +.0210 .7030 330 ---- ---- ---- ---- .6980 +.0210 .6770 335 ---- ---- ---- ---- .6725 +.0200 .6525 340 ---- ---- ---- ---- .6480 +.0200 .6280 345 ---- ---- ---- ---- .6240 +.0190 .6050 350 ---- ---- ---- ---- .6010 +.0185 .5825 355 ---- ---- ---- ---- .5790 +.0180 .5610 360 ---- ---- ---- ---- .5580 +.0180 .5400 365 ---- ---- ---- ---- .5370 +.0170 .5200 370 ---- ---- ---- ---- .5175 +.0170 .5005 375 ---- ---- ---- ---- .4985 +.0165 .4820 380 ---- ---- ---- ---- .4800 +.0160 .4640 385 ---- ---- ---- ---- .4625 +.0155 .4470 390 ---- ---- ---- ---- .4455 +.0150 .4305 395 ---- ---- ---- ---- .4295 +.0150 .4145 400 ---- ---- ---- ---- .4140 +.0150 .3990 405 ---- ---- ---- ---- .3990 +.0145 .3845 410 ---- ---- ---- ---- .3845 +.0140 .3705 415 ---- ---- ---- ---- .3705 +.0135 .3570 420 ---- ---- ---- ---- .3570 +.0130 .3440 425 ---- ---- ---- ---- .3445 +.0130 .3315 430 ---- ---- ---- ---- .3320 +.0125 .3195 435 ---- ---- ---- ---- .3200 +.0120 .3080 440 ---- ---- ---- ---- .3085 +.0115 .2970 445 ---- ---- ---- ---- .2975 +.0110 .2865 450 ---- ---- ---- ---- .2870 +.0110 .2760 455 ---- ---- ---- ---- .2765 +.0105 .2660 460 ---- ---- ---- ---- .2670 +.0105 .2565 465 ---- ---- ---- ---- .2575 +.0105 .2470 470 ---- ---- ---- ---- .2480 +.0100 .2380 475 ---- ---- ---- ---- .2390 +.0095 .2295 480 ---- ---- ---- ---- .2305 +.0090 .2215 485 ---- ---- ---- ---- .2225 +.0090 .2135 500 ---- ---- ---- ---- .1995 +.0080 .1915 525 ---- ---- ---- ---- .1665 +.0070 .1595 550 ---- ---- ---- ---- .1395 +.0065 .1330 575 ---- ---- ---- ---- .1170 +.0055 .1115 600 ---- ---- ---- ---- .0980 +.0045 .0935 625 ---- ---- ---- ---- .0825 +.0040 .0785 650 ---- ---- ---- ---- .0695 +.0030 .0665 675 ---- ---- ---- ---- .0590 +.0030 .0560 700 ---- ---- ---- ---- .0500 +.0025 .0475 725 ---- ---- ---- ---- .0425 +.0020 .0405 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.3500 +.0335 3.3165 050 ---- ---- ---- ---- 3.1000 +.0335 3.0665 075 ---- ---- ---- ---- 2.8500 +.0335 2.8165 100 ---- ---- ---- ---- 2.6000 +.0335 2.5665 125 ---- ---- ---- ---- 2.3500 +.0335 2.3165 150 ---- ---- ---- ---- 2.1075 +.0320 2.0755 175 ---- ---- ---- ---- 1.8765 +.0310 1.8455 200 ---- ---- ---- ---- 1.6535 +.0295 1.6240 225 ---- ---- ---- ---- 1.4390 +.0285 1.4105 230 ---- ---- ---- ---- 1.3970 +.0280 1.3690 235 ---- ---- ---- ---- 1.3555 +.0275 1.3280 240 ---- ---- ---- ---- 1.3150 +.0275 1.2875 245 ---- ---- ---- ---- 1.2745 +.0270 1.2475 250 ---- ---- ---- ---- 1.2345 +.0265 1.2080 255 ---- ---- ---- ---- 1.1955 +.0265 1.1690 260 ---- ---- ---- ---- 1.1570 +.0265 1.1305 265 ---- ---- ---- ---- 1.1190 +.0260 1.0930 270 ---- ---- ---- ---- 1.0820 +.0255 1.0565 275 ---- ---- ---- ---- 1.0455 +.0250 1.0205 280 ---- ---- ---- ---- 1.0100 +.0245 .9855 285 ---- ---- ---- ---- .9755 +.0245 .9510 290 ---- ---- ---- ---- .9420 +.0240 .9180 295 ---- ---- ---- ---- .9095 +.0235 .8860 300 ---- ---- ---- ---- .8775 +.0230 .8545 305 ---- ---- ---- ---- .8470 +.0225 .8245 310 ---- ---- ---- ---- .8175 +.0225 .7950 315 ---- ---- ---- ---- .7885 +.0220 .7665 320 ---- ---- ---- ---- .7610 +.0215 .7395 325 ---- ---- ---- ---- .7340 +.0210 .7130 330 ---- ---- ---- ---- .7080 +.0205 .6875 335 ---- ---- ---- ---- .6825 +.0200 .6625 340 ---- ---- ---- ---- .6585 +.0195 .6390 345 ---- ---- ---- ---- .6350 +.0195 .6155 350 ---- ---- ---- ---- .6120 +.0185 .5935 355 ---- ---- ---- ---- .5900 +.0180 .5720 360 ---- ---- ---- ---- .5690 +.0180 .5510 365 ---- ---- ---- ---- .5485 +.0175 .5310 370 ---- ---- ---- ---- .5290 +.0170 .5120 375 ---- ---- ---- ---- .5100 +.0165 .4935 380 ---- ---- ---- ---- .4920 +.0165 .4755 385 ---- ---- ---- ---- .4745 +.0160 .4585 390 ---- ---- ---- ---- .4575 +.0155 .4420 395 ---- ---- ---- ---- .4415 +.0150 .4265 400 ---- ---- ---- ---- .4260 +.0150 .4110 405 ---- ---- ---- ---- .4110 +.0145 .3965 410 ---- ---- ---- ---- .3965 +.0140 .3825 415 ---- ---- ---- ---- .3825 +.0135 .3690 420 ---- ---- ---- ---- .3695 +.0135 .3560 425 ---- ---- ---- ---- .3565 +.0130 .3435 430 ---- ---- ---- ---- .3440 +.0125 .3315 435 ---- ---- ---- ---- .3320 +.0120 .3200 440 ---- ---- ---- ---- .3205 +.0115 .3090 445 ---- ---- ---- ---- .3095 +.0115 .2980 450 ---- ---- ---- ---- .2990 +.0115 .2875 455 ---- ---- ---- ---- .2885 +.0110 .2775 460 ---- ---- ---- ---- .2785 +.0105 .2680 465 ---- ---- ---- ---- .2690 +.0105 .2585 470 ---- ---- ---- ---- .2595 +.0100 .2495 475 ---- ---- ---- ---- .2505 +.0095 .2410 480 ---- ---- ---- ---- .2420 +.0095 .2325 485 ---- ---- ---- ---- .2335 +.0090 .2245 500 ---- ---- ---- ---- .2105 +.0085 .2020 525 ---- ---- ---- ---- .1770 +.0075 .1695 550 ---- ---- ---- ---- .1490 +.0065 .1425 575 ---- ---- ---- ---- .1255 +.0055 .1200 600 ---- ---- ---- ---- .1065 +.0050 .1015 625 ---- ---- ---- ---- .0900 +.0040 .0860 650 ---- ---- ---- ---- .0765 +.0035 .0730 675 ---- ---- ---- ---- .0650 +.0030 .0620 700 ---- ---- ---- ---- .0555 +.0025 .0530 725 ---- ---- ---- ---- .0475 +.0020 .0455 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.3500 +.0335 3.3165 050 ---- ---- ---- ---- 3.1000 +.0335 3.0665 075 ---- ---- ---- ---- 2.8500 +.0335 2.8165 100 ---- ---- ---- ---- 2.6000 +.0335 2.5665 125 ---- ---- ---- ---- 2.3500 +.0330 2.3170 150 ---- ---- ---- ---- 2.1095 +.0320 2.0775 175 ---- ---- ---- ---- 1.8805 +.0310 1.8495 200 ---- ---- ---- ---- 1.6590 +.0290 1.6300 225 ---- ---- ---- ---- 1.4460 +.0280 1.4180 230 ---- ---- ---- ---- 1.4045 +.0280 1.3765 235 ---- ---- ---- ---- 1.3635 +.0275 1.3360 240 ---- ---- ---- ---- 1.3230 +.0275 1.2955 245 ---- ---- ---- ---- 1.2830 +.0270 1.2560 250 ---- ---- ---- ---- 1.2435 +.0270 1.2165 255 ---- ---- ---- ---- 1.2045 +.0265 1.1780 260 ---- ---- ---- ---- 1.1660 +.0260 1.1400 265 ---- ---- ---- ---- 1.1285 +.0255 1.1030 270 ---- ---- ---- ---- 1.0915 +.0250 1.0665 275 ---- ---- ---- ---- 1.0555 +.0250 1.0305 280 ---- ---- ---- ---- 1.0205 +.0245 .9960 285 ---- ---- ---- ---- .9860 +.0240 .9620 290 ---- ---- ---- ---- .9530 +.0240 .9290 295 ---- ---- ---- ---- .9205 +.0235 .8970 300 ---- ---- ---- ---- .8890 +.0230 .8660 305 ---- ---- ---- ---- .8585 +.0225 .8360 310 ---- ---- ---- ---- .8290 +.0220 .8070 315 ---- ---- ---- ---- .8005 +.0215 .7790 320 ---- ---- ---- ---- .7730 +.0210 .7520 325 ---- ---- ---- ---- .7465 +.0210 .7255 330 ---- ---- ---- ---- .7205 +.0205 .7000 335 ---- ---- ---- ---- .6960 +.0205 .6755 340 ---- ---- ---- ---- .6715 +.0195 .6520 345 ---- ---- ---- ---- .6485 +.0195 .6290 350 ---- ---- ---- ---- .6255 +.0185 .6070 355 ---- ---- ---- ---- .6040 +.0185 .5855 360 ---- ---- ---- ---- .5830 +.0180 .5650 365 ---- ---- ---- ---- .5625 +.0175 .5450 370 ---- ---- ---- ---- .5430 +.0170 .5260 375 ---- ---- ---- ---- .5240 +.0165 .5075 380 ---- ---- ---- ---- .5060 +.0165 .4895 385 ---- ---- ---- ---- .4885 +.0160 .4725 390 ---- ---- ---- ---- .4720 +.0160 .4560 395 ---- ---- ---- ---- .4555 +.0150 .4405 400 ---- ---- ---- ---- .4400 +.0145 .4255 405 ---- ---- ---- ---- .4250 +.0145 .4105 410 ---- ---- ---- ---- .4110 +.0145 .3965 415 ---- ---- ---- ---- .3970 +.0140 .3830 420 ---- ---- ---- ---- .3835 +.0135 .3700 425 ---- ---- ---- ---- .3705 +.0130 .3575 430 ---- ---- ---- ---- .3585 +.0130 .3455 435 ---- ---- ---- ---- .3465 +.0125 .3340 440 ---- ---- ---- ---- .3350 +.0125 .3225 445 ---- ---- ---- ---- .3235 +.0115 .3120 450 ---- ---- ---- ---- .3130 +.0115 .3015 455 ---- ---- ---- ---- .3025 +.0115 .2910 460 ---- ---- ---- ---- .2925 +.0110 .2815 465 ---- ---- ---- ---- .2825 +.0105 .2720 470 ---- ---- ---- ---- .2730 +.0100 .2630 475 ---- ---- ---- ---- .2640 +.0100 .2540 480 ---- ---- ---- ---- .2555 +.0100 .2455 485 ---- ---- ---- ---- .2470 +.0095 .2375 500 ---- ---- ---- ---- .2230 +.0085 .2145 525 ---- ---- ---- ---- .1890 +.0075 .1815 550 ---- ---- ---- ---- .1600 +.0065 .1535 575 ---- ---- ---- ---- .1360 +.0055 .1305 600 ---- ---- ---- ---- .1160 +.0050 .1110 625 ---- ---- ---- ---- .0990 +.0045 .0945 650 ---- ---- ---- ---- .0845 +.0040 .0805 675 ---- ---- ---- ---- .0725 +.0035 .0690 700 ---- ---- ---- ---- .0625 +.0030 .0595 725 ---- ---- ---- ---- .0540 +.0030 .0510 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3005 1560 59721 HX DEC22 Copper Option PUT 025 ---- ---- ---- ---- .0000 -.0005 .0005 050 ---- ---- ---- ---- .0000 -.0005 .0005 075 ---- ---- ---- ---- .0000 -.0005 .0005 100 ---- ---- ---- ---- .0000 -.0005 .0005 125 ---- ---- ---- ---- .0000 -.0005 .0005 2 150 ---- ---- ---- ---- .0000 -.0005 .0005 175 ---- ---- ---- ---- .0000 -.0005 .0005 1 200 ---- ---- ---- ---- .0000 -.0005 .0005 27 220 ---- ---- ---- ---- .0000 -.0005 .0005 10 225 ---- ---- ---- ---- .0000 -.0005 .0005 25 230 ---- ---- ---- ---- .0000 -.0005 .0005 16 235 ---- ---- ---- ---- .0000 -.0005 .0005 109 240 ---- ---- ---- ---- .0000 -.0005 .0005 15 245 ---- ---- ---- ---- .0000 -.0005 .0005 26 250 ---- ---- ---- ---- .0000 -.0005 .0005 1302 255 ---- ---- ---- ---- .0000 -.0005 .0005 10 260 ---- ---- ---- ---- .0000 -.0005 .0005 26 265 ---- ---- ---- ---- .0000 -.0005 .0005 14 270 ---- ---- ---- ---- .0000 -.0005 .0005 59 275 ---- ---- ---- ---- .0000 -.0005 .0005 1666 280 ---- ---- ---- ---- .0000 -.0005 .0005 646 285 ---- ---- ---- ---- .0000 -.0005 .0005 219 290 ---- ---- ---- ---- .0000 -.0005 .0005 1021 295 ---- ---- ---- ---- .0000 -.0005 .0005 425 300 ---- ---- ---- ---- .0000 -.0005 .0005 2642 305 ---- ---- ---- ---- .0000 -.0005 .0005 2133 308 ---- ---- ---- ---- .0000 -.0005 .0005 2 36 309 ---- ---- ---- ---- .0000 -.0005 .0005 7 310 ---- ---- ---- ---- .0000 -.0005 .0005 829 311 ---- ---- ---- ---- .0000 -.0005 .0005 12 312 ---- ---- ---- ---- .0000 -.0005 .0005 193 313 ---- ---- ---- ---- .0000 -.0005 .0005 37 314 ---- ---- ---- ---- .0000 -.0005 .0005 13 315 ---- ---- ---- ---- .0000 -.0005 .0005 424 316 ---- ---- ---- ---- .0000 -.0005 .0005 26 317 ---- ---- ---- ---- .0000 -.0005 .0005 43 318 ---- ---- ---- ---- .0000 -.0005 .0005 66 319 ---- ---- ---- ---- .0000 -.0005 .0005 190 320 ---- ---- ---- ---- .0000 -.0005 .0005 101 1612 321 ---- ---- ---- ---- .0000 -.0005 .0005 111 322 ---- ---- ---- ---- .0000 -.0005 .0005 98 323 ---- ---- ---- ---- .0000 -.0005 .0005 112 324 ---- ---- ---- ---- .0000 -.0005 .0005 43 325 ---- ---- ---- ---- .0000 -.0005 .0005 561 326 ---- ---- ---- ---- .0000 -.0005 .0005 70 327 ---- ---- ---- ---- .0000 -.0005 .0005 87 328 ---- ---- ---- ---- .0000 -.0005 .0005 17 329 ---- ---- ---- ---- .0000 -.0005 .0005 1 330 ---- ---- ---- ---- .0000 -.0005 .0005 1 873 331 ---- ---- ---- ---- .0000 -.0005 .0005 54 332 ---- ---- ---- ---- .0000 -.0005 .0005 37 333 ---- ---- ---- ---- .0000 -.0005 .0005 55 334 ---- ---- ---- ---- .0000 -.0005 .0005 25 335 ---- ---- ---- ---- .0000 -.0005 .0005 481 336 ---- ---- ---- ---- .0000 -.0005 .0005 118 337 ---- ---- ---- ---- .0000 -.0005 .0005 53 338 ---- ---- ---- ---- .0000 -.0005 .0005 34 339 ---- ---- ---- ---- .0000 -.0005 .0005 14 340 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 203 1812 341 ---- ---- ---- ---- .0000 -.0005 .0005 43 342 ---- ---- ---- ---- .0000 -.0010 .0010 33 343 ---- ---- ---- ---- .0000 -.0010 .0010 61 344 ---- ---- ---- ---- .0000 -.0010 .0010 34 345 ---- ---- .0010A .0010A .0000 -.0015 .0015 648 346 ---- ---- .0010A .0010A .0000 -.0015 .0015 19 347 ---- ---- .0010A .0010A .0000 -.0020 .0020 34 348 ---- ---- .0010A .0010A .0000 -.0025 .0025 31 349 ---- ---- .0010A .0010A .0000 -.0030 .0030 25 350 .0020 .0020 .0010A .0010A .0000 -.0040 1 .0040 390 481 351 ---- ---- .0010A .0010A .0000 -.0050 .0050 52 352 ---- ---- .0010A .0010A .0000 -.0065 .0065 11 24 353 ---- ---- .0010A .0010A .0000 -.0085 .0085 28 354 ---- ---- .0010A .0010A .0000 -.0110 .0110 10 49 355 .0045 .0060 .0005A .0025B .0000 -.0145 126 .0145 107 244 356 .0070 .0075 .0010A .0080B .0000 -.0185 14 .0185 100 134 357 ---- ---- .0010A .0010A .0000 -.0230 .0230 14 358 .0010 .0010 .0005A .0005A .0000 -.0285 3 .0285 6 20 359 .0185 .0185 .0005A .0005A .0000 -.0345 14 .0345 27 360 .0220 .0220 .0005 .0005 .0000 -.0410 51 .0410 131 306 361 ---- ---- .0005A .0005A .0000 -.0485 20 .0485 1 11 362 ---- ---- .0030A .0030A .0055 -.0510 .0565 110 363 .0100 .0100 .0050A .0105B .0155 -.0490 11 .0645 1 78 364 .0470 .0470 .0075A .0145B .0255 -.0480 8 .0735 35 365 .0165 .0165 .0100 .0115A .0355 -.0470 74 .0825 479 366 .0410 .0410 .0155A .0155A .0455 -.0460 3 .0915 16 367 ---- ---- .0205A .0205A .0555 -.0455 .1010 18 368 ---- ---- .0275A .0275A .0655 -.0450 .1105 75 369 ---- ---- .0355A .0355A .0755 -.0445 .1200 22 370 ---- ---- .0440A .0440A .0855 -.0440 3 .1295 6 259 371 ---- ---- .0590A .0590A .0955 -.0440 .1395 76 372 ---- ---- .0680A .0680A .1055 -.0435 .1490 16 373 ---- ---- .0755A .0755A .1155 -.0435 .1590 100 374 ---- ---- ---- ---- .1255 -.0435 .1690 44 375 .1250 .1250 .0950 .0950 .1355 -.0435 11 .1790 528 376 ---- ---- ---- ---- .1455 -.0435 .1890 26 377 ---- ---- ---- ---- .1555 -.0435 .1990 20 378 ---- ---- ---- ---- .1655 -.0435 .2090 39 379 ---- ---- ---- ---- .1755 -.0435 .2190 34 380 ---- ---- .1360A .1360A .1855 -.0435 .2290 185 381 ---- ---- ---- ---- .1955 -.0435 .2390 382 ---- ---- ---- ---- .2055 -.0435 .2490 26 383 ---- ---- ---- ---- .2155 -.0435 .2590 20 384 ---- ---- ---- ---- .2255 -.0435 .2690 385 ---- ---- ---- ---- .2355 -.0435 .2790 81 386 ---- ---- ---- ---- .2455 -.0435 .2890 387 ---- ---- ---- ---- .2555 -.0435 .2990 388 ---- ---- ---- ---- .2655 -.0435 .3090 389 ---- ---- ---- ---- .2755 -.0435 .3190 1 390 ---- ---- ---- ---- .2855 -.0435 .3290 91 391 ---- ---- ---- ---- .2955 -.0435 .3390 20 392 ---- ---- ---- ---- .3055 -.0435 .3490 393 ---- ---- ---- ---- .3155 -.0435 .3590 394 ---- ---- ---- ---- .3255 -.0435 .3690 395 ---- ---- ---- ---- .3355 -.0435 .3790 17 396 ---- ---- ---- ---- .3455 -.0435 .3890 397 ---- ---- ---- ---- .3555 -.0435 .3990 398 ---- ---- ---- ---- .3655 -.0435 .4090 399 ---- ---- ---- ---- .3755 -.0435 .4190 400 ---- ---- ---- ---- .3855 -.0435 .4290 24 401 ---- ---- ---- ---- .3955 -.0435 .4390 402 ---- ---- ---- ---- .4055 -.0435 .4490 403 ---- ---- ---- ---- .4155 -.0435 .4590 404 ---- ---- ---- ---- .4255 -.0435 .4690 405 ---- ---- ---- ---- .4355 -.0435 .4790 25 406 ---- ---- ---- ---- .4455 -.0435 .4890 407 ---- ---- ---- ---- .4555 -.0435 .4990 408 ---- ---- ---- ---- .4655 -.0435 .5090 409 ---- ---- ---- ---- .4755 -.0435 .5190 410 ---- ---- ---- ---- .4855 -.0435 .5290 4 411 ---- ---- ---- ---- .4955 -.0435 .5390 415 ---- ---- ---- ---- .5355 -.0435 .5790 1 420 ---- ---- ---- ---- .5855 -.0435 .6290 5 425 ---- ---- ---- ---- .6355 -.0435 .6790 58 430 ---- ---- ---- ---- .6855 -.0435 .7290 19 435 ---- ---- ---- ---- .7355 -.0435 .7790 16 440 ---- ---- ---- ---- .7855 -.0435 .8290 4 445 ---- ---- ---- ---- .8355 -.0435 .8790 125 450 ---- ---- ---- ---- .8855 -.0435 .9290 50 455 ---- ---- ---- ---- .9355 -.0435 .9790 460 ---- ---- ---- ---- .9855 -.0435 1.0290 465 ---- ---- ---- ---- 1.0355 -.0435 1.0790 470 ---- ---- ---- ---- 1.0855 -.0435 1.1290 5 475 ---- ---- ---- ---- 1.1355 -.0435 1.1790 480 ---- ---- ---- ---- 1.1855 -.0435 1.2290 485 ---- ---- ---- ---- 1.2355 -.0435 1.2790 490 ---- ---- ---- ---- 1.2855 -.0435 1.3290 495 ---- ---- ---- ---- 1.3355 -.0435 1.3790 500 ---- ---- ---- ---- 1.3855 -.0435 1.4290 505 ---- ---- ---- ---- 1.4355 -.0435 1.4790 510 ---- ---- ---- ---- 1.4855 -.0435 1.5290 515 ---- ---- ---- ---- 1.5355 -.0435 1.5790 520 ---- ---- ---- ---- 1.5855 -.0435 1.6290 525 ---- ---- ---- ---- 1.6355 -.0435 1.6790 530 ---- ---- ---- ---- 1.6855 -.0435 1.7290 535 ---- ---- ---- ---- 1.7355 -.0435 1.7790 540 ---- ---- ---- ---- 1.7855 -.0435 1.8290 545 ---- ---- ---- ---- 1.8355 -.0435 1.8790 550 ---- ---- ---- ---- 1.8855 -.0435 1.9290 555 ---- ---- ---- ---- 1.9355 -.0435 1.9790 560 ---- ---- ---- ---- 1.9855 -.0435 2.0290 565 ---- ---- ---- ---- 2.0355 -.0435 2.0790 570 ---- ---- ---- ---- 2.0855 -.0435 2.1290 575 ---- ---- ---- ---- 2.1355 -.0435 2.1790 4 580 ---- ---- ---- ---- 2.1855 -.0435 2.2290 585 ---- ---- ---- ---- 2.2355 -.0435 2.2790 600 ---- ---- ---- ---- 2.3855 -.0435 2.4290 625 ---- ---- ---- ---- 2.6355 -.0435 2.6790 650 ---- ---- ---- ---- 2.8855 -.0435 2.9290 675 ---- ---- ---- ---- 3.1355 -.0435 3.1790 700 ---- ---- ---- ---- 3.3855 -.0435 3.4290 725 ---- ---- ---- ---- 3.6355 -.0435 3.6790 750 ---- ---- ---- ---- 3.8855 -.0435 3.9290 775 ---- ---- ---- ---- 4.1355 -.0435 4.1790 800 ---- ---- ---- ---- 4.3855 -.0435 4.4290 825 ---- ---- ---- ---- 4.6355 -.0435 4.6790 HX JAN23 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 10 200 ---- ---- ---- ---- .0005 UNCH .0005 8 220 ---- ---- ---- ---- .0010 +.0005 .0005 225 .0010 .0010 .0010 .0010 .0010 +.0005 1 .0005 1 230 ---- ---- ---- ---- .0010 +.0005 .0005 235 ---- .0010B ---- .0010B .0015 +.0010 .0005 2 240 ---- ---- ---- ---- .0015 +.0010 .0005 27 245 ---- ---- ---- ---- .0015 +.0005 .0010 3 250 ---- ---- ---- ---- .0020 +.0010 .0010 15 255 ---- ---- ---- ---- .0020 +.0005 .0015 15 260 ---- ---- ---- ---- .0020 +.0005 .0015 8 265 ---- ---- ---- ---- .0025 +.0005 .0020 42 270 ---- ---- ---- ---- .0025 UNCH .0025 15 275 .0020 .0020 .0020 .0020 .0030 UNCH 1 .0030 110 280 .0030 .0030 .0030 .0030 .0035 -.0005 3 .0040 110 285 ---- ---- .0045A .0045A .0040 -.0010 .0050 12 290 ---- ---- .0050A .0050A .0045 -.0015 .0060 1 544 295 ---- ---- .0060A .0060A .0055 -.0020 .0075 38 300 .0075 .0075 .0070A .0070A .0070 -.0030 1 .0100 1047 305 ---- ---- .0085A .0085A .0085 -.0040 .0125 65 308 ---- ---- .0095A .0095A .0100 -.0045 .0145 106 309 ---- ---- .0100A .0100A .0105 -.0045 .0150 10 310 .0105 .0105 .0100A .0105 .0110 -.0050 5 .0160 1 21 311 ---- ---- .0105A .0105A .0115 -.0050 .0165 312 ---- ---- .0110A .0110A .0120 -.0055 .0175 3 313 ---- ---- .0115A .0115A .0125 -.0060 .0185 314 ---- ---- .0120A .0120A .0130 -.0065 .0195 1 1 315 .0180 .0180 .0125A .0125A .0140 -.0065 11 .0205 105 326 316 ---- ---- .0135A .0135A .0145 -.0070 .0215 13 317 ---- ---- .0140A .0140A .0155 -.0070 .0225 40 318 ---- ---- .0145A .0145A .0160 -.0075 .0235 10 319 .0200 .0200 .0150A .0150A .0170 -.0075 31 .0245 11 11 320 .0165 .0185 .0160 .0180A .0180 -.0080 81 .0260 23 616 321 .0175 .0180 .0165A .0185B .0190 -.0080 6 .0270 11 12 322 ---- ---- .0175A .0175A .0200 -.0085 .0285 6 7 323 ---- ---- .0185A .0185A .0210 -.0090 .0300 5 6 324 ---- ---- .0195A .0195A .0220 -.0095 .0315 1 8 325 .0210 .0230 .0200A .0230 .0235 -.0095 10 .0330 3 402 326 .0225 .0225 .0210A .0245B .0245 -.0100 5 .0345 10 327 .0235 .0255 .0220A .0260B .0260 -.0100 35 .0360 328 .0245 .0245 .0235A .0270B .0270 -.0110 5 .0380 21 329 .0255 .0270 .0245A .0285B .0285 -.0110 15 .0395 32 330 .0280 .0285 .0255A .0300B .0300 -.0115 33 .0415 2 896 331 .0285 .0285 .0270A .0320B .0320 -.0115 26 .0435 9 332 ---- ---- .0280A .0280A .0335 -.0120 .0455 120 333 ---- ---- .0295A .0295A .0355 -.0125 .0480 1 334 ---- ---- .0310A .0310A .0370 -.0130 .0500 16 335 ---- ---- .0325A .0325A .0390 -.0135 3 .0525 1 317 336 ---- ---- .0340A .0340A .0410 -.0140 .0550 14 337 ---- ---- .0360A .0360A .0430 -.0145 .0575 338 ---- ---- .0375A .0375A .0455 -.0145 15 .0600 4 339 ---- ---- .0395A .0395A .0475 -.0155 .0630 6 340 .0470 .0500 .0410A .0490A .0500 -.0155 66 .0655 2 535 341 ---- ---- .0430A .0430A .0525 -.0160 .0685 342 ---- ---- .0450A .0450A .0550 -.0165 .0715 6 343 .0480 .0480 .0465 .0580B .0580 -.0170 5 .0750 1 344 ---- ---- .0495A .0495A .0610 -.0170 .0780 10 345 .0600 .0600 .0520A .0640B .0635 -.0180 10 .0815 91 101 346 ---- ---- .0545A .0545A .0665 -.0185 .0850 17 347 ---- ---- .0570A .0570A .0700 -.0185 .0885 348 ---- ---- .0595A .0595A .0730 -.0195 .0925 8 349 ---- ---- .0625A .0625A .0765 -.0200 .0965 10 350 .0825 .0825 .0650A .0855B .0800 -.0205 4 .1005 8 433 351 ---- ---- .0680A .0680A .0835 -.0210 .1045 10 352 ---- ---- .0710A .0710A .0875 -.0215 .1090 2 353 .0965 .0965 .0745A .0745A .0915 -.0215 10 .1130 21 354 ---- ---- .0780A .0780A .0955 -.0225 .1180 10 355 .1025 .1025 .0815A .1005B .0995 -.0230 86 .1225 2 132 356 ---- ---- .0850A .0850A .1035 -.0240 1 .1275 22 357 ---- ---- .0885A .0885A .1080 -.0240 15 .1320 10 358 .1150 .1150 .0925A .1185B .1125 -.0250 50 .1375 10 20 359 .1220 .1220 .0965A .0965A .1170 -.0255 56 .1425 120 360 .1310 .1400 .1005A .1235B .1220 -.0260 26 .1480 161 534 361 ---- ---- .1050A .1050A .1270 -.0265 .1535 18 362 .1320 .1340 .1090A .1385B .1320 -.0270 61 .1590 363 ---- ---- .1135A .1135A .1370 -.0275 .1645 8 364 ---- ---- .1185A .1185A .1425 -.0280 .1705 1 365 ---- ---- .1230A .1230A .1480 -.0285 .1765 31 366 ---- ---- .1280A .1280A .1535 -.0290 .1825 8 367 ---- ---- .1330A .1330A .1590 -.0295 .1885 252 368 ---- ---- .1380A .1380A .1650 -.0300 .1950 369 ---- ---- .1435A .1435A .1710 -.0305 .2015 7 370 ---- ---- .1490A .1490A .1770 -.0310 .2080 3 11 371 ---- ---- .1545A .1545A .1830 -.0320 .2150 372 ---- ---- .1600A .1600A .1895 -.0320 .2215 373 ---- ---- .1660A .1660A .1960 -.0325 .2285 374 ---- ---- .1720A .1720A .2025 -.0330 .2355 375 .1885 .1885 .1780A .1780A .2095 -.0330 1 .2425 88 376 ---- ---- .1840A .1840A .2160 -.0340 .2500 377 ---- ---- .1905A .1905A .2230 -.0340 .2570 22 378 ---- ---- .1970A .1970A .2300 -.0345 .2645 1 379 ---- ---- .2035A .2035A .2370 -.0350 .2720 380 ---- ---- .2100A .2100A .2445 -.0355 .2800 25 381 ---- ---- .2170A .2170A .2520 -.0355 .2875 382 ---- ---- .2240A .2240A .2595 -.0360 .2955 5 383 ---- ---- .2310A .2310A .2670 -.0360 .3030 384 ---- ---- .2380A .2380A .2745 -.0365 .3110 385 ---- ---- .2455A .2455A .2825 -.0365 .3190 2 386 ---- ---- .2530A .2530A .2900 -.0375 .3275 387 ---- ---- .2605A .2605A .2980 -.0375 .3355 2 388 ---- ---- .2680A .2680A .3060 -.0380 .3440 2 389 ---- ---- .2755A .2755A .3140 -.0380 .3520 390 ---- ---- .2835A .2835A .3225 -.0380 .3605 44 391 ---- ---- .2910A .2910A .3305 -.0385 .3690 392 ---- ---- .3055A .3055A .3390 -.0385 .3775 393 ---- ---- .3135A .3135A .3475 -.0385 .3860 394 ---- ---- .3215A .3215A .3560 -.0390 .3950 395 .3675 .3675 .3280A .3280A .3645 -.0390 1 .4035 1 12 396 ---- ---- .3375A .3375A .3730 -.0395 .4125 397 ---- ---- .3445A .3445A .3820 -.0390 .4210 398 ---- ---- .3525A .3525A .3905 -.0395 .4300 399 ---- ---- .3610A .3610A .3995 -.0395 .4390 400 ---- ---- .3655A .3655A .4085 -.0395 .4480 401 ---- ---- .3805A .3805A .4175 -.0390 .4565 402 ---- ---- ---- ---- .4265 -.0395 .4660 403 ---- ---- ---- ---- .4355 -.0395 .4750 404 ---- ---- ---- ---- .4445 -.0395 .4840 405 ---- ---- ---- ---- .4535 -.0395 .4930 1 406 ---- ---- ---- ---- .4625 -.0400 .5025 407 ---- ---- ---- ---- .4720 -.0395 .5115 408 ---- ---- ---- ---- .4810 -.0395 .5205 409 ---- ---- ---- ---- .4905 -.0395 .5300 410 ---- ---- ---- ---- .5000 -.0395 .5395 415 ---- ---- ---- ---- .5470 -.0390 .5860 420 ---- ---- .5470A .5470A .5945 -.0395 .6340 425 ---- ---- ---- ---- .6425 -.0395 .6820 430 ---- ---- .6425A .6425A .6910 -.0390 .7300 435 ---- ---- ---- ---- .7400 -.0390 .7790 440 ---- ---- .7395A .7395A .7890 -.0390 .8280 1 445 ---- ---- ---- ---- .8380 -.0390 .8770 450 ---- ---- .8380A .8380A .8875 -.0390 .9265 1 455 ---- ---- ---- ---- .9370 -.0390 .9760 460 ---- ---- ---- ---- .9865 -.0390 1.0255 465 ---- ---- ---- ---- 1.0360 -.0390 1.0750 470 ---- ---- ---- ---- 1.0860 -.0385 1.1245 475 ---- ---- ---- ---- 1.1355 -.0390 1.1745 480 ---- ---- ---- ---- 1.1855 -.0390 1.2245 485 ---- ---- ---- ---- 1.2355 -.0385 1.2740 490 ---- ---- ---- ---- 1.2855 -.0385 1.3240 495 ---- ---- ---- ---- 1.3355 -.0385 1.3740 500 ---- ---- ---- ---- 1.3855 -.0385 1.4240 505 ---- ---- ---- ---- 1.4355 -.0385 1.4740 510 ---- ---- ---- ---- 1.4855 -.0385 1.5240 515 ---- ---- ---- ---- 1.5355 -.0385 1.5740 520 ---- ---- ---- ---- 1.5855 -.0385 1.6240 525 ---- ---- ---- ---- 1.6355 -.0385 1.6740 530 ---- ---- ---- ---- 1.6855 -.0385 1.7240 535 ---- ---- ---- ---- 1.7355 -.0385 1.7740 540 ---- ---- ---- ---- 1.7855 -.0385 1.8240 545 ---- ---- ---- ---- 1.8355 -.0385 1.8740 550 ---- ---- ---- ---- 1.8855 -.0385 1.9240 555 ---- ---- ---- ---- 1.9355 -.0385 1.9740 560 ---- ---- ---- ---- 1.9855 -.0385 2.0240 565 ---- ---- ---- ---- 2.0355 -.0385 2.0740 570 ---- ---- ---- ---- 2.0855 -.0385 2.1240 575 ---- ---- ---- ---- 2.1355 -.0385 2.1740 580 ---- ---- ---- ---- 2.1855 -.0385 2.2240 585 ---- ---- ---- ---- 2.2355 -.0385 2.2740 600 ---- ---- ---- ---- 2.3855 -.0385 2.4240 625 ---- ---- ---- ---- 2.6355 -.0385 2.6740 650 ---- ---- ---- ---- 2.8855 -.0385 2.9240 675 ---- ---- ---- ---- 3.1355 -.0385 3.1740 700 ---- ---- ---- ---- 3.3855 -.0385 3.4240 725 ---- ---- ---- ---- 3.6355 -.0385 3.6740 750 ---- ---- ---- ---- 3.8855 -.0385 3.9240 775 ---- ---- ---- ---- 4.1355 -.0385 4.1740 800 ---- ---- ---- ---- 4.3855 -.0385 4.4240 825 ---- ---- ---- ---- 4.6355 -.0385 4.6740 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 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0020 UNCH .0020 225 ---- ---- ---- ---- .0020 -.0005 9 .0025 230 ---- ---- ---- ---- .0025 -.0005 .0030 235 ---- ---- ---- ---- .0030 -.0005 .0035 1 240 ---- ---- ---- ---- .0035 -.0005 .0040 245 ---- ---- ---- ---- .0040 -.0005 .0045 10 250 .0040 .0040 .0040 .0040 .0045 -.0010 1 .0055 1 21 255 .0045 .0045 .0045 .0045 .0050 -.0015 1 .0065 2 260 .0055 .0055 .0055 .0055 .0060 -.0015 1 .0075 51 265 ---- ---- .0070A .0070A .0070 -.0015 .0085 2 270 ---- ---- .0080A .0080A .0080 -.0020 .0100 15 275 ---- ---- .0095A .0095A .0095 -.0025 9 .0120 25 280 ---- ---- .0110A .0110A .0110 -.0030 .0140 18 285 ---- ---- .0125A .0125A .0125 -.0040 1 .0165 1 24 290 ---- ---- .0145A .0145A .0150 -.0045 .0195 1 391 295 ---- ---- .0175A .0175A .0180 -.0050 .0230 172 300 ---- ---- .0205A .0205A .0220 -.0055 .0275 548 305 ---- ---- .0240A .0240A .0265 -.0065 1 .0330 295 310 ---- ---- .0285A .0285A .0325 -.0070 .0395 31 315 ---- ---- .0340A .0340A .0390 -.0085 .0475 65 316 ---- ---- .0355A .0355A .0405 -.0085 .0490 11 317 ---- ---- .0365A .0365A .0420 -.0090 .0510 318 ---- ---- .0380A .0380A .0435 -.0090 .0525 319 ---- ---- .0395A .0395A .0450 -.0095 .0545 320 ---- ---- .0405A .0405A .0470 -.0095 .0565 236 321 ---- ---- .0420A .0420A .0485 -.0100 .0585 20 322 ---- ---- .0435A .0435A .0500 -.0105 .0605 323 ---- ---- .0455A .0455A .0520 -.0105 .0625 324 ---- ---- .0470A .0470A .0535 -.0115 .0650 325 ---- ---- .0485A .0485A .0555 -.0115 .0670 134 326 ---- ---- .0505A .0505A .0575 -.0120 .0695 1 1 327 ---- ---- .0520A .0520A .0595 -.0125 .0720 328 ---- ---- .0540A .0540A .0620 -.0125 .0745 329 ---- ---- .0560A .0560A .0640 -.0130 .0770 330 ---- ---- .0580A .0580A .0665 -.0135 30 .0800 550 331 ---- ---- .0600A .0600A .0690 -.0135 .0825 332 ---- ---- .0620A .0620A .0715 -.0140 .0855 333 ---- ---- .0640A .0640A .0740 -.0145 .0885 13 334 ---- ---- .0665A .0665A .0765 -.0150 .0915 335 ---- ---- .0685A .0685A .0795 -.0150 .0945 11 336 ---- ---- .0710A .0710A .0820 -.0155 .0975 337 ---- ---- .0735A .0735A .0850 -.0160 .1010 10 338 ---- ---- .0760A .0760A .0880 -.0160 .1040 339 ---- ---- .0785A .0785A .0905 -.0170 .1075 340 .0805 .0805 .0805 .0940B .0935 -.0175 10 .1110 1001 341 ---- ---- .0840A .0840A .0970 -.0175 .1145 4 342 ---- ---- .0865A .0865A .1000 -.0180 .1180 343 ---- ---- .0895A .0895A .1030 -.0185 .1215 344 ---- ---- .0925A .0925A .1065 -.0190 .1255 345 ---- ---- .0955A .0955A .1100 -.0190 .1290 24 346 ---- ---- .0985A .0985A .1135 -.0195 .1330 23 347 ---- ---- .1020A .1020A .1175 -.0195 .1370 10 10 348 ---- ---- .1055A .1055A .1210 -.0205 .1415 10 349 ---- ---- .1085A .1085A .1250 -.0205 .1455 12 350 ---- ---- .1120A .1120A .1290 -.0210 .1500 12 351 ---- ---- .1160A .1160A .1330 -.0215 .1545 352 ---- ---- .1195A .1195A .1375 -.0215 .1590 353 .1460 .1460 .1230A .1230A .1415 -.0225 10 .1640 354 .1450 .1450 .1270A .1465B .1460 -.0225 30 .1685 355 .1515 .1515 .1310A .1555B .1505 -.0230 10 .1735 63 356 ---- ---- .1350A .1350A .1550 -.0235 .1785 1 357 ---- ---- .1395A .1395A .1600 -.0235 1 .1835 10 358 ---- ---- .1435A .1435A .1645 -.0240 .1885 359 ---- ---- .1480A .1480A .1695 -.0240 .1935 3 360 ---- ---- .1525A .1525A .1745 -.0245 2 .1990 2 361 ---- ---- .1570A .1570A .1795 -.0245 .2040 7 362 ---- ---- .1615A .1615A .1845 -.0250 .2095 363 ---- ---- .1665A .1665A .1900 -.0250 .2150 364 ---- ---- .1710A .1710A .1950 -.0255 .2205 365 ---- ---- .1760A .1760A .2005 -.0255 1 .2260 101 366 ---- ---- .1810A .1810A .2060 -.0255 .2315 12 367 ---- ---- .1860A .1860A .2115 -.0260 .2375 20 368 ---- ---- .1915A .1915A .2170 -.0265 .2435 369 ---- ---- .1965A .1965A .2230 -.0265 .2495 10 370 ---- ---- .2020A .2020A .2285 -.0275 .2560 2 371 ---- ---- .2075A .2075A .2345 -.0280 .2625 372 ---- ---- .2130A .2130A .2405 -.0285 .2690 373 ---- ---- .2190A .2190A .2465 -.0290 .2755 10 374 ---- ---- .2245A .2245A .2530 -.0290 .2820 375 ---- ---- .2305A .2305A .2590 -.0300 .2890 2 376 ---- ---- .2365A .2365A .2655 -.0305 .2960 377 ---- ---- .2420A .2420A .2720 -.0310 .3030 378 ---- ---- .2485A .2485A .2785 -.0315 .3100 12 379 ---- ---- .2545A .2545A .2850 -.0320 .3170 380 ---- ---- .2610A .2610A .2920 -.0320 .3240 381 ---- ---- .2675A .2675A .2985 -.0325 .3310 382 ---- ---- .2735A .2735A .3055 -.0325 .3380 68 383 ---- ---- .2805A .2805A .3125 -.0330 .3455 384 ---- ---- .2870A .2870A .3195 -.0330 .3525 385 ---- ---- .2935A .2935A .3270 -.0330 .3600 386 ---- ---- .3005A .3005A .3340 -.0335 .3675 387 ---- ---- .3075A .3075A .3415 -.0335 .3750 388 ---- ---- .3145A .3145A .3485 -.0340 .3825 389 ---- ---- .3215A .3215A .3560 -.0340 .3900 13 390 ---- ---- .3285A .3285A .3635 -.0340 .3975 2 391 ---- ---- .3355A .3355A .3715 -.0340 .4055 392 ---- ---- .3430A .3430A .3790 -.0345 .4135 393 ---- ---- .3500A .3500A .3865 -.0345 .4210 394 ---- ---- .3575A .3575A .3945 -.0345 .4290 395 ---- ---- .3650A .3650A .4020 -.0350 .4370 396 ---- ---- .3725A .3725A .4100 -.0355 .4455 397 ---- ---- .3800A .3800A .4180 -.0355 .4535 398 ---- ---- .3880A .3880A .4260 -.0355 .4615 399 ---- ---- .3955A .3955A .4340 -.0360 .4700 400 ---- ---- .4035A .4035A .4425 -.0360 .4785 401 ---- ---- .4115A .4115A .4505 -.0360 .4865 402 ---- ---- .4195A .4195A .4585 -.0365 .4950 403 ---- ---- .4275A .4275A .4670 -.0365 .5035 404 ---- ---- .4410A .4410A .4755 -.0365 .5120 405 ---- ---- .4490A .4490A .4835 -.0370 .5205 406 ---- ---- .4575A .4575A .4920 -.0370 .5290 407 ---- ---- .4660A .4660A .5005 -.0370 .5375 408 ---- ---- .4740A .4740A .5090 -.0370 .5460 409 ---- ---- .4820A .4820A .5175 -.0375 .5550 410 ---- ---- .4890A .4890A .5260 -.0375 .5635 415 ---- ---- .5330A .5330A .5700 -.0375 .6075 420 ---- ---- .5710A .5710A .6145 -.0380 .6525 425 ---- ---- ---- ---- .6595 -.0385 .6980 430 ---- ---- .6605A .6605A .7055 -.0390 .7445 435 ---- ---- ---- ---- .7525 -.0385 .7910 440 ---- ---- .7535A .7535A .7995 -.0390 .8385 445 ---- ---- ---- ---- .8470 -.0390 .8860 450 ---- ---- .8480A .8480A .8950 -.0390 .9340 1 455 ---- ---- ---- ---- .9430 -.0395 .9825 460 ---- ---- ---- ---- .9915 -.0395 1.0310 465 ---- ---- ---- ---- 1.0405 -.0395 1.0800 470 ---- ---- 1.0410A 1.0410A 1.0895 -.0390 1.1285 475 ---- ---- ---- ---- 1.1385 -.0390 1.1775 480 ---- ---- 1.1390A 1.1390A 1.1880 -.0390 1.2270 485 ---- ---- ---- ---- 1.2375 -.0385 1.2760 490 ---- ---- ---- ---- 1.2870 -.0385 1.3255 495 ---- ---- ---- ---- 1.3365 -.0385 1.3750 500 ---- ---- ---- ---- 1.3860 -.0385 1.4245 505 ---- ---- ---- ---- 1.4360 -.0385 1.4745 510 ---- ---- ---- ---- 1.4855 -.0385 1.5240 515 ---- ---- ---- ---- 1.5355 -.0385 1.5740 520 ---- ---- ---- ---- 1.5855 -.0385 1.6240 525 ---- ---- ---- ---- 1.6355 -.0385 1.6740 530 ---- ---- ---- ---- 1.6855 -.0385 1.7240 535 ---- ---- ---- ---- 1.7355 -.0385 1.7740 540 ---- ---- ---- ---- 1.7855 -.0385 1.8240 545 ---- ---- ---- ---- 1.8355 -.0385 1.8740 550 ---- ---- ---- ---- 1.8855 -.0385 1.9240 555 ---- ---- ---- ---- 1.9355 -.0385 1.9740 560 ---- ---- ---- ---- 1.9855 -.0385 2.0240 565 ---- ---- ---- ---- 2.0355 -.0385 2.0740 570 ---- ---- ---- ---- 2.0855 -.0385 2.1240 575 ---- ---- ---- ---- 2.1355 -.0385 2.1740 580 ---- ---- ---- ---- 2.1855 -.0385 2.2240 585 ---- ---- ---- ---- 2.2355 -.0385 2.2740 600 ---- ---- ---- ---- 2.3855 -.0385 2.4240 625 ---- ---- ---- ---- 2.6355 -.0385 2.6740 650 ---- ---- ---- ---- 2.8855 -.0385 2.9240 675 ---- ---- ---- ---- 3.1355 -.0385 3.1740 700 ---- ---- ---- ---- 3.3855 -.0385 3.4240 725 ---- ---- ---- ---- 3.6355 -.0385 3.6740 750 ---- ---- ---- ---- 3.8855 -.0385 3.9240 775 ---- ---- ---- ---- 4.1355 -.0385 4.1740 800 ---- ---- ---- ---- 4.3855 -.0385 4.4240 825 ---- ---- ---- ---- 4.6355 -.0385 4.6740 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 .0020 .0020 .0020 .0020 .0015 +.0010 1 .0005 175 ---- ---- ---- ---- .0025 +.0020 .0005 200 ---- ---- ---- .0025B .0035 +.0015 1 .0020 27 220 ---- ---- ---- ---- .0050 +.0010 .0040 225 .0055 .0065 .0055 .0060 .0055 +.0010 36 .0045 52 38 230 ---- ---- ---- ---- .0060 +.0005 .0055 1 235 .0070 .0070 .0070 .0070 .0065 UNCH 6 .0065 240 ---- ---- ---- ---- .0070 -.0005 .0075 2 245 ---- ---- ---- ---- .0075 -.0015 .0090 2 250 .0090 .0090 .0085 .0085 .0085 -.0020 3 .0105 3 2717 255 ---- ---- .0110A .0105A .0100 -.0020 .0120 1 2 260 ---- ---- .0120A .0120A .0115 -.0025 .0140 59 265 ---- ---- .0140A .0140A .0135 -.0025 .0160 10 270 ---- ---- .0155A .0155A .0160 -.0025 .0185 275 .0165 .0165 .0160 .0160 .0185 -.0030 73 .0215 100 1652 280 ---- ---- .0200A .0200A .0215 -.0035 .0250 1 285 .0235 .0235 .0230A .0235 .0250 -.0040 1 .0290 11 290 ---- ---- .0265A .0265A .0285 -.0050 .0335 3 287 295 ---- ---- .0310A .0310A .0330 -.0060 .0390 23 300 ---- ---- .0355A .0355A .0380 -.0070 32 .0450 669 305 ---- ---- .0415A .0415A .0440 -.0085 .0525 31 310 ---- ---- .0480A .0480A .0515 -.0095 .0610 26 315 ---- ---- .0560A .0560A .0605 -.0105 .0710 10 320 ---- ---- .0650A .0650A .0705 -.0120 .0825 453 325 ---- ---- .0750A .0750A .0820 -.0135 32 .0955 51 138 330 .0890 .0890 .0865A .0960B .0950 -.0150 10 .1100 1248 335 ---- ---- .0995A .0995A .1100 -.0165 .1265 12 340 ---- ---- .1140A .1140A .1270 -.0175 .1445 2516 345 ---- ---- .1305A .1305A .1455 -.0190 .1645 32 350 .1680 .1680 .1485A .1690B .1660 -.0205 12 .1865 109 355 ---- ---- .1690A .1690A .1880 -.0220 .2100 135 360 ---- ---- .1910A .1910A .2125 -.0235 .2360 371 365 ---- ---- .2155A .2155A .2390 -.0245 .2635 24 370 ---- ---- .2415A .2415A .2670 -.0260 .2930 126 375 ---- ---- .2695A .2695A .2970 -.0275 .3245 101 380 ---- ---- .2995A .2995A .3290 -.0285 .3575 4 385 ---- ---- .3310A .3310A .3625 -.0300 .3925 2 390 ---- ---- .3645A .3645A .3975 -.0315 .4290 40 395 ---- ---- .3995A .3995A .4340 -.0325 .4665 400 ---- ---- .4365A .4365A .4720 -.0335 .5055 1 405 ---- ---- .4745A .4745A .5110 -.0350 .5460 410 ---- ---- .5135A .5135A .5515 -.0355 .5870 415 ---- ---- ---- ---- .5930 -.0360 .6290 420 ---- ---- .5955A .5955A .6355 -.0370 .6725 425 ---- ---- ---- ---- .6790 -.0370 .7160 430 ---- ---- .6815A .6815A .7230 -.0375 .7605 435 ---- ---- ---- ---- .7675 -.0385 .8060 440 ---- ---- .7700A .7700A .8130 -.0385 .8515 445 ---- ---- ---- ---- .8595 -.0385 .8980 450 ---- ---- .8615A .8615A .9060 -.0385 .9445 455 ---- ---- ---- ---- .9530 -.0390 .9920 460 ---- ---- ---- ---- 1.0000 -.0395 1.0395 465 ---- ---- ---- ---- 1.0480 -.0390 1.0870 470 ---- ---- 1.0495A 1.0495A 1.0960 -.0390 1.1350 475 ---- ---- ---- ---- 1.1440 -.0395 1.1835 480 ---- ---- 1.1455A 1.1455A 1.1925 -.0395 1.2320 485 ---- ---- ---- ---- 1.2410 -.0395 1.2805 490 ---- ---- 1.2425A 1.2425A 1.2900 -.0395 1.3295 495 ---- ---- ---- ---- 1.3390 -.0395 1.3785 500 ---- ---- 1.3405A 1.3405A 1.3885 -.0390 1.4275 505 ---- ---- ---- ---- 1.4375 -.0395 1.4770 510 ---- ---- ---- ---- 1.4870 -.0395 1.5265 515 ---- ---- ---- ---- 1.5365 -.0390 1.5755 520 ---- ---- ---- ---- 1.5860 -.0390 1.6250 525 ---- ---- ---- ---- 1.6360 -.0390 1.6750 530 ---- ---- ---- ---- 1.6855 -.0390 1.7245 535 ---- ---- ---- ---- 1.7355 -.0390 1.7745 540 ---- ---- ---- ---- 1.7855 -.0385 1.8240 545 ---- ---- ---- ---- 1.8355 -.0385 1.8740 550 ---- ---- ---- ---- 1.8855 -.0385 1.9240 555 ---- ---- ---- ---- 1.9355 -.0385 1.9740 560 ---- ---- ---- ---- 1.9855 -.0385 2.0240 565 ---- ---- ---- ---- 2.0355 -.0385 2.0740 570 ---- ---- ---- ---- 2.0855 -.0385 2.1240 575 ---- ---- ---- ---- 2.1355 -.0385 2.1740 580 ---- ---- ---- ---- 2.1855 -.0385 2.2240 585 ---- ---- ---- ---- 2.2355 -.0385 2.2740 600 ---- ---- ---- ---- 2.3855 -.0385 2.4240 625 ---- ---- ---- ---- 2.6355 -.0385 2.6740 650 ---- ---- ---- ---- 2.8855 -.0385 2.9240 675 ---- ---- ---- ---- 3.1355 -.0385 3.1740 700 ---- ---- ---- ---- 3.3855 -.0385 3.4240 725 ---- ---- ---- ---- 3.6355 -.0385 3.6740 750 ---- ---- ---- ---- 3.8855 -.0385 3.9240 775 ---- ---- ---- ---- 4.1355 -.0385 4.1740 800 ---- ---- ---- ---- 4.3855 -.0385 4.4240 825 ---- ---- ---- ---- 4.6355 -.0385 4.6740 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 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0040 UNCH .0040 220 ---- ---- ---- ---- .0070 -.0010 .0080 225 .0080 .0080 .0080 .0080 .0080 -.0010 1 .0090 230 ---- ---- ---- ---- .0090 -.0015 .0105 1 235 ---- ---- ---- ---- .0105 -.0015 .0120 240 ---- ---- ---- ---- .0120 -.0015 .0135 245 ---- ---- .0145A .0145A .0135 -.0020 .0155 250 ---- ---- .0165A .0165A .0155 -.0025 .0180 27 255 ---- ---- .0180A .0180A .0175 -.0030 .0205 260 ---- ---- .0200A .0200A .0200 -.0035 .0235 265 ---- ---- .0225A .0225A .0230 -.0035 .0265 3 270 ---- ---- .0255A .0255A .0260 -.0040 .0300 15 275 ---- ---- .0285A .0285A .0300 -.0045 .0345 3 280 ---- ---- .0325A .0325A .0340 -.0055 .0395 11 285 ---- ---- .0370A .0370A .0390 -.0060 .0450 290 ---- ---- .0420A .0420A .0445 -.0070 .0515 295 ---- ---- .0480A .0480A .0510 -.0075 .0585 3 300 ---- ---- .0545A .0545A .0585 -.0085 .0670 57 305 ---- ---- .0620A .0620A .0670 -.0090 .0760 310 ---- ---- .0705A .0705A .0765 -.0100 .0865 1 315 ---- ---- .0800A .0800A .0875 -.0110 .0985 320 ---- ---- .0910A .0910A .0995 -.0120 .1115 10 30 325 ---- ---- .1030A .1030A .1125 -.0135 .1260 42 330 ---- ---- .1160A .1160A .1275 -.0145 .1420 335 ---- ---- .1310A .1310A .1440 -.0155 .1595 7 340 ---- ---- .1470A .1470A .1620 -.0170 .1790 9 345 ---- ---- .1650A .1650A .1815 -.0180 .1995 20 350 ---- ---- .1840A .1840A .2025 -.0195 .2220 8 355 ---- ---- .2055A .2055A .2255 -.0205 .2460 16 360 .2540 .2540 .2280A .2280A .2500 -.0220 10 .2720 26 365 ---- ---- .2525A .2525A .2760 -.0235 .2995 19 370 ---- ---- .2785A .2785A .3040 -.0245 .3285 375 ---- ---- .3065A .3065A .3335 -.0255 .3590 380 ---- ---- .3360A .3360A .3640 -.0270 .3910 33 385 ---- ---- .3670A .3670A .3965 -.0280 .4245 390 ---- ---- .3995A .3995A .4305 -.0290 .4595 395 ---- ---- .4335A .4335A .4655 -.0300 .4955 400 ---- ---- .4685A .4685A .5020 -.0310 .5330 405 ---- ---- .5055A .5055A .5400 -.0315 .5715 410 ---- ---- .5430A .5430A .5790 -.0320 .6110 415 ---- ---- .5820A .5820A .6185 -.0330 .6515 420 ---- ---- .6220A .6220A .6595 -.0335 .6930 425 ---- ---- ---- ---- .7010 -.0345 .7355 430 ---- ---- .7045A .7045A .7435 -.0350 .7785 435 ---- ---- ---- ---- .7865 -.0355 .8220 440 ---- ---- .7900A .7900A .8305 -.0355 .8660 445 ---- ---- ---- ---- .8750 -.0360 .9110 450 ---- ---- .8780A .8780A .9200 -.0365 .9565 455 ---- ---- ---- ---- .9655 -.0365 1.0020 460 ---- ---- ---- ---- 1.0115 -.0365 1.0480 465 ---- ---- ---- ---- 1.0575 -.0370 1.0945 470 ---- ---- 1.0605A 1.0605A 1.1040 -.0375 1.1415 475 ---- ---- ---- ---- 1.1515 -.0370 1.1885 480 ---- ---- 1.1545A 1.1545A 1.1985 -.0375 1.2360 485 ---- ---- ---- ---- 1.2460 -.0380 1.2840 490 ---- ---- 1.2495A 1.2495A 1.2940 -.0375 1.3315 495 ---- ---- ---- ---- 1.3425 -.0375 1.3800 500 ---- ---- 1.3455A 1.3455A 1.3905 -.0380 1.4285 505 ---- ---- ---- ---- 1.4390 -.0380 1.4770 510 ---- ---- ---- ---- 1.4880 -.0375 1.5255 515 ---- ---- ---- ---- 1.5370 -.0375 1.5745 520 ---- ---- 1.5400A 1.5400A 1.5860 -.0375 1.6235 525 ---- ---- ---- ---- 1.6355 -.0375 1.6730 530 ---- ---- 1.6385A 1.6385A 1.6850 -.0375 1.7225 535 ---- ---- ---- ---- 1.7345 -.0375 1.7720 540 ---- ---- ---- ---- 1.7840 -.0375 1.8215 545 ---- ---- ---- ---- 1.8340 -.0370 1.8710 550 ---- ---- ---- ---- 1.8840 -.0370 1.9210 555 ---- ---- ---- ---- 1.9340 -.0370 1.9710 560 ---- ---- ---- ---- 1.9840 -.0370 2.0210 565 ---- ---- ---- ---- 2.0340 -.0370 2.0710 570 ---- ---- ---- ---- 2.0840 -.0370 2.1210 575 ---- ---- ---- ---- 2.1340 -.0370 2.1710 580 ---- ---- ---- ---- 2.1840 -.0370 2.2210 600 ---- ---- ---- ---- 2.3840 -.0370 2.4210 625 ---- ---- ---- ---- 2.6340 -.0370 2.6710 650 ---- ---- ---- ---- 2.8840 -.0370 2.9210 675 ---- ---- ---- ---- 3.1340 -.0370 3.1710 700 ---- ---- ---- ---- 3.3840 -.0370 3.4210 725 ---- ---- ---- ---- 3.6340 -.0370 3.6710 750 ---- ---- ---- ---- 3.8840 -.0370 3.9210 775 ---- ---- ---- ---- 4.1340 -.0370 4.1710 800 ---- ---- ---- ---- 4.3840 -.0370 4.4210 825 ---- ---- ---- ---- 4.6340 -.0370 4.6710 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 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0025 UNCH .0025 200 ---- ---- ---- ---- .0055 -.0010 .0065 220 ---- ---- ---- ---- .0100 -.0015 .0115 225 ---- ---- ---- ---- .0115 -.0015 .0130 20 230 ---- ---- ---- ---- .0130 -.0020 .0150 112 235 ---- ---- .0160A .0160A .0150 -.0020 .0170 10 240 ---- ---- .0180A .0180A .0170 -.0025 .0195 245 ---- ---- .0205A .0205A .0195 -.0025 .0220 250 ---- ---- .0230A .0230A .0220 -.0030 .0250 201 255 ---- ---- .0255A .0255A .0245 -.0035 .0280 260 ---- ---- .0280A .0280A .0280 -.0035 .0315 2 265 ---- ---- .0315A .0315A .0315 -.0045 .0360 270 ---- ---- .0350A .0350A .0355 -.0050 .0405 210 275 ---- ---- .0395A .0395A .0405 -.0055 .0460 408 280 ---- ---- .0445A .0445A .0455 -.0065 .0520 2 285 ---- ---- .0500A .0500A .0515 -.0070 .0585 290 ---- ---- .0560A .0560A .0585 -.0075 .0660 295 ---- ---- .0630A .0630A .0665 -.0085 .0750 300 ---- ---- .0710A .0710A .0750 -.0095 .0845 302 305 ---- ---- .0800A .0800A .0845 -.0105 .0950 310 ---- ---- .0895A .0895A .0955 -.0115 .1070 315 ---- ---- .1005A .1005A .1075 -.0125 .1200 320 ---- ---- .1125A .1125A .1210 -.0130 .1340 8 8 325 ---- ---- .1255A .1255A .1355 -.0140 .1495 330 ---- ---- .1400A .1400A .1515 -.0155 .1670 335 .1720 .1720 .1560A .1560A .1685 -.0165 5 .1850 340 ---- ---- .1730A .1730A .1875 -.0175 .2050 345 ---- ---- .1920A .1920A .2075 -.0190 .2265 200 350 ---- ---- .2120A .2120A .2290 -.0205 .2495 4 355 .2565 .2565 .2335A .2335A .2525 -.0210 4 .2735 18 360 ---- ---- .2570A .2570A .2770 -.0225 .2995 5 365 ---- ---- .2815A .2815A .3035 -.0235 .3270 370 ---- ---- .3080A .3080A .3310 -.0245 .3555 375 ---- ---- .3355A .3355A .3600 -.0255 .3855 1 380 ---- ---- .3645A .3645A .3905 -.0265 .4170 385 ---- ---- .3955A .3955A .4225 -.0275 .4500 390 ---- ---- .4275A .4275A .4560 -.0280 .4840 395 ---- ---- .4605A .4605A .4905 -.0290 .5195 400 ---- ---- .4950A .4950A .5260 -.0300 .5560 405 ---- ---- .5310A .5310A .5630 -.0305 .5935 410 ---- ---- .5680A .5680A .6010 -.0310 .6320 415 ---- ---- .6055A .6055A .6400 -.0315 .6715 420 ---- ---- .6445A .6445A .6800 -.0315 .7115 425 ---- ---- .6845A .6845A .7205 -.0325 .7530 430 ---- ---- .7250A .7250A .7620 -.0330 .7950 435 ---- ---- ---- ---- .8040 -.0335 .8375 440 ---- ---- .8085A .8085A .8470 -.0335 .8805 445 ---- ---- ---- ---- .8905 -.0340 .9245 450 ---- ---- .8945A .8945A .9345 -.0345 .9690 455 ---- ---- ---- ---- .9790 -.0350 1.0140 460 ---- ---- ---- ---- 1.0240 -.0350 1.0590 465 ---- ---- ---- ---- 1.0695 -.0355 1.1050 470 ---- ---- 1.0730A 1.0730A 1.1155 -.0355 1.1510 475 ---- ---- ---- ---- 1.1620 -.0355 1.1975 480 ---- ---- 1.1650A 1.1650A 1.2085 -.0360 1.2445 485 ---- ---- ---- ---- 1.2550 -.0365 1.2915 490 ---- ---- 1.2585A 1.2585A 1.3025 -.0365 1.3390 495 ---- ---- ---- ---- 1.3500 -.0365 1.3865 500 ---- ---- 1.3530A 1.3530A 1.3975 -.0370 1.4345 505 ---- ---- ---- ---- 1.4455 -.0370 1.4825 510 ---- ---- ---- ---- 1.4935 -.0370 1.5305 515 ---- ---- ---- ---- 1.5420 -.0370 1.5790 520 ---- ---- 1.5450A 1.5450A 1.5905 -.0370 1.6275 525 ---- ---- ---- ---- 1.6390 -.0375 1.6765 530 ---- ---- 1.6425A 1.6425A 1.6880 -.0375 1.7255 535 ---- ---- ---- ---- 1.7370 -.0375 1.7745 540 ---- ---- 1.7400A 1.7400A 1.7860 -.0375 1.8235 545 ---- ---- ---- ---- 1.8355 -.0375 1.8730 550 ---- ---- 1.8385A 1.8385A 1.8850 -.0375 1.9225 555 ---- ---- ---- ---- 1.9345 -.0375 1.9720 560 ---- ---- ---- ---- 1.9840 -.0375 2.0215 565 ---- ---- ---- ---- 2.0340 -.0370 2.0710 570 ---- ---- ---- ---- 2.0840 -.0370 2.1210 575 ---- ---- ---- ---- 2.1340 -.0370 2.1710 580 ---- ---- ---- ---- 2.1840 -.0370 2.2210 600 ---- ---- ---- ---- 2.3840 -.0370 2.4210 625 ---- ---- ---- ---- 2.6340 -.0370 2.6710 650 ---- ---- ---- ---- 2.8840 -.0370 2.9210 675 ---- ---- ---- ---- 3.1340 -.0370 3.1710 700 ---- ---- ---- ---- 3.3840 -.0370 3.4210 725 ---- ---- ---- ---- 3.6340 -.0370 3.6710 750 ---- ---- ---- ---- 3.8840 -.0370 3.9210 775 ---- ---- ---- ---- 4.1340 -.0370 4.1710 800 ---- ---- ---- ---- 4.3840 -.0370 4.4210 825 ---- ---- ---- ---- 4.6340 -.0370 4.6710 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 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0045 +.0005 .0040 200 ---- ---- ---- ---- .0095 +.0005 .0090 220 ---- ---- ---- ---- .0155 -.0005 .0160 225 ---- ---- ---- ---- .0170 -.0010 .0180 230 ---- ---- ---- ---- .0195 -.0010 .0205 235 ---- ---- ---- ---- .0215 -.0015 .0230 240 ---- ---- .0250A .0250A .0240 -.0020 .0260 245 ---- ---- .0275A .0275A .0270 -.0020 .0290 250 ---- ---- .0300A .0300A .0300 -.0030 .0330 255 ---- ---- .0335A .0335A .0340 -.0030 .0370 260 ---- ---- .0370A .0370A .0380 -.0035 .0415 265 ---- ---- .0410A .0410A .0425 -.0045 .0470 270 ---- ---- .0460A .0460A .0475 -.0050 .0525 275 ---- ---- .0510A .0510A .0535 -.0055 .0590 280 ---- ---- .0570A .0570A .0600 -.0060 .0660 285 ---- ---- .0640A .0640A .0670 -.0070 .0740 290 ---- ---- .0715A .0715A .0750 -.0080 .0830 295 ---- ---- .0795A .0795A .0840 -.0090 .0930 300 ---- ---- .0890A .0890A .0940 -.0095 .1035 25 305 ---- ---- .0990A .0990A .1050 -.0105 .1155 310 ---- ---- .1100A .1100A .1170 -.0115 .1285 315 ---- ---- .1225A .1225A .1300 -.0125 .1425 11 320 ---- ---- .1355A .1355A .1445 -.0130 .1575 325 ---- ---- .1495A .1495A .1600 -.0140 .1740 330 ---- ---- .1655A .1655A .1770 -.0150 .1920 1 335 ---- ---- .1820A .1820A .1950 -.0160 .2110 340 ---- ---- .2000A .2000A .2145 -.0170 .2315 2 345 ---- ---- .2195A .2195A .2350 -.0185 .2535 350 ---- ---- .2405A .2405A .2575 -.0190 .2765 1 3 355 ---- ---- .2625A .2625A .2810 -.0200 .3010 2 360 ---- ---- .2860A .2860A .3060 -.0210 .3270 7 365 ---- ---- .3110A .3110A .3320 -.0225 .3545 370 ---- ---- .3370A .3370A .3600 -.0230 .3830 93 375 ---- ---- .3645A .3645A .3885 -.0245 .4130 380 ---- ---- .3935A .3935A .4190 -.0250 .4440 8 385 ---- ---- .4240A .4240A .4505 -.0260 .4765 16 390 ---- ---- .4555A .4555A .4830 -.0270 .5100 94 395 ---- ---- .4880A .4880A .5170 -.0275 .5445 400 ---- ---- .5220A .5220A .5520 -.0280 .5800 4 405 ---- ---- .5570A .5570A .5880 -.0290 .6170 410 ---- ---- .5935A .5935A .6255 -.0290 .6545 415 ---- ---- .6305A .6305A .6635 -.0295 .6930 420 ---- ---- .6685A .6685A .7020 -.0305 .7325 425 ---- ---- .7070A .7070A .7420 -.0310 .7730 430 ---- ---- .7470A .7470A .7825 -.0315 .8140 435 ---- ---- .7875A .7875A .8240 -.0315 .8555 440 ---- ---- .8285A .8285A .8655 -.0325 .8980 445 ---- ---- ---- ---- .9085 -.0320 .9405 450 ---- ---- .9125A .9125A .9515 -.0325 .9840 455 ---- ---- ---- ---- .9950 -.0330 1.0280 460 ---- ---- ---- ---- 1.0395 -.0330 1.0725 465 ---- ---- ---- ---- 1.0840 -.0335 1.1175 470 ---- ---- 1.0875A 1.0875A 1.1290 -.0335 1.1625 475 ---- ---- ---- ---- 1.1745 -.0340 1.2085 480 ---- ---- 1.1775A 1.1775A 1.2200 -.0345 1.2545 485 ---- ---- ---- ---- 1.2665 -.0340 1.3005 490 ---- ---- 1.2695A 1.2695A 1.3125 -.0345 1.3470 495 ---- ---- ---- ---- 1.3595 -.0345 1.3940 500 ---- ---- 1.3625A 1.3625A 1.4065 -.0345 1.4410 505 ---- ---- ---- ---- 1.4535 -.0350 1.4885 510 ---- ---- ---- ---- 1.5010 -.0350 1.5360 515 ---- ---- ---- ---- 1.5490 -.0350 1.5840 520 ---- ---- 1.5520A 1.5520A 1.5970 -.0350 1.6320 525 ---- ---- ---- ---- 1.6450 -.0350 1.6800 530 ---- ---- 1.6480A 1.6480A 1.6930 -.0355 1.7285 535 ---- ---- ---- ---- 1.7415 -.0355 1.7770 540 ---- ---- 1.7450A 1.7450A 1.7905 -.0355 1.8260 545 ---- ---- ---- ---- 1.8390 -.0355 1.8745 550 ---- ---- 1.8425A 1.8425A 1.8880 -.0355 1.9235 555 ---- ---- ---- ---- 1.9370 -.0360 1.9730 560 ---- ---- 1.9405A 1.9405A 1.9865 -.0355 2.0220 565 ---- ---- ---- ---- 2.0360 -.0355 2.0715 570 ---- ---- ---- ---- 2.0855 -.0355 2.1210 575 ---- ---- ---- ---- 2.1350 -.0355 2.1705 580 ---- ---- ---- ---- 2.1845 -.0355 2.2200 600 ---- ---- ---- ---- 2.3845 -.0355 2.4200 625 ---- ---- ---- ---- 2.6345 -.0355 2.6700 650 ---- ---- ---- ---- 2.8845 -.0355 2.9200 675 ---- ---- ---- ---- 3.1345 -.0355 3.1700 700 ---- ---- ---- ---- 3.3845 -.0355 3.4200 725 ---- ---- ---- ---- 3.6345 -.0355 3.6700 750 ---- ---- ---- ---- 3.8845 -.0355 3.9200 775 ---- ---- ---- ---- 4.1345 -.0355 4.1700 800 ---- ---- ---- ---- 4.3845 -.0355 4.4200 825 ---- ---- ---- ---- 4.6345 -.0355 4.6700 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0065 UNCH .0065 200 ---- ---- ---- ---- .0125 -.0005 .0130 220 ---- ---- ---- ---- .0205 -.0010 .0215 225 ---- ---- ---- ---- .0225 -.0015 .0240 230 ---- ---- .0265A .0265A .0250 -.0020 .0270 235 ---- ---- .0285A .0285A .0280 -.0020 .0300 23 240 ---- ---- .0315A .0315A .0310 -.0025 .0335 245 ---- ---- .0345A .0345A .0345 -.0030 .0375 250 ---- ---- .0380A .0380A .0385 -.0030 .0415 255 ---- ---- .0420A .0420A .0425 -.0035 .0460 260 ---- ---- .0465A .0465A .0475 -.0040 2 .0515 65 265 ---- ---- .0515A .0515A .0525 -.0050 .0575 270 ---- ---- .0570A .0570A .0585 -.0055 .0640 275 ---- ---- .0635A .0635A .0655 -.0055 .0710 280 ---- ---- .0705A .0705A .0725 -.0070 .0795 285 ---- ---- .0785A .0785A .0810 -.0075 .0885 290 ---- ---- .0870A .0870A .0900 -.0080 .0980 295 ---- ---- .0965A .0965A .1000 -.0090 .1090 300 ---- ---- .1070A .1070A .1110 -.0095 .1205 1 305 ---- ---- .1180A .1180A .1230 -.0105 .1335 310 ---- ---- .1305A .1305A .1360 -.0115 2 .1475 22 315 ---- ---- .1435A .1435A .1505 -.0120 .1625 6 320 ---- ---- .1580A .1580A .1660 -.0125 .1785 325 ---- ---- .1735A .1735A .1825 -.0135 .1960 330 ---- ---- .1900A .1900A .2000 -.0145 .2145 60 335 ---- ---- .2075A .2075A .2190 -.0155 .2345 340 ---- ---- .2260A .2260A .2390 -.0165 .2555 345 ---- ---- .2460A .2460A .2605 -.0175 .2780 65 350 ---- ---- .2675A .2675A .2830 -.0185 .3015 355 ---- ---- .2895A .2895A .3070 -.0195 .3265 360 ---- ---- .3135A .3135A .3325 -.0200 .3525 365 ---- ---- .3385A .3385A .3590 -.0210 .3800 370 ---- ---- .3645A .3645A .3865 -.0220 .4085 375 ---- ---- .3920A .3920A .4155 -.0225 .4380 6 380 ---- ---- .4205A .4205A .4455 -.0235 .4690 385 ---- ---- .4505A .4505A .4770 -.0240 .5010 390 ---- ---- .4820A .4820A .5090 -.0255 .5345 3 395 ---- ---- .5140A .5140A .5425 -.0260 .5685 400 ---- ---- .5475A .5475A .5770 -.0265 .6035 3 405 ---- ---- .5820A .5820A .6125 -.0270 .6395 410 ---- ---- .6175A .6175A .6490 -.0275 .6765 415 ---- ---- .6540A .6540A .6865 -.0280 .7145 3 420 ---- ---- .6910A .6910A .7245 -.0285 .7530 4 425 ---- ---- .7290A .7290A .7635 -.0290 .7925 430 ---- ---- .7680A .7680A .8030 -.0295 .8325 435 ---- ---- .8075A .8075A .8435 -.0300 .8735 440 ---- ---- .8480A .8480A .8845 -.0305 .9150 445 ---- ---- .8890A .8890A .9265 -.0305 .9570 450 ---- ---- .9305A .9305A .9685 -.0310 .9995 455 ---- ---- ---- ---- 1.0110 -.0320 1.0430 460 ---- ---- ---- ---- 1.0545 -.0320 1.0865 465 ---- ---- ---- ---- 1.0980 -.0325 1.1305 470 ---- ---- 1.1020A 1.1020A 1.1425 -.0325 1.1750 475 ---- ---- ---- ---- 1.1870 -.0330 1.2200 480 ---- ---- 1.1905A 1.1905A 1.2320 -.0330 1.2650 485 ---- ---- ---- ---- 1.2775 -.0335 1.3110 490 ---- ---- 1.2810A 1.2810A 1.3230 -.0340 1.3570 495 ---- ---- ---- ---- 1.3690 -.0340 1.4030 500 ---- ---- 1.3725A 1.3725A 1.4155 -.0340 1.4495 505 ---- ---- ---- ---- 1.4625 -.0340 1.4965 510 ---- ---- ---- ---- 1.5095 -.0340 1.5435 515 ---- ---- ---- ---- 1.5565 -.0340 1.5905 520 ---- ---- 1.5595A 1.5595A 1.6040 -.0340 1.6380 525 ---- ---- ---- ---- 1.6515 -.0345 1.6860 530 ---- ---- 1.6545A 1.6545A 1.6995 -.0345 1.7340 535 ---- ---- ---- ---- 1.7475 -.0345 1.7820 540 ---- ---- 1.7505A 1.7505A 1.7955 -.0350 1.8305 545 ---- ---- ---- ---- 1.8440 -.0350 1.8790 550 ---- ---- 1.8470A 1.8470A 1.8925 -.0350 1.9275 555 ---- ---- ---- ---- 1.9415 -.0345 1.9760 560 ---- ---- 1.9440A 1.9440A 1.9900 -.0350 2.0250 565 ---- ---- ---- ---- 2.0390 -.0350 2.0740 570 ---- ---- 2.0420A 2.0420A 2.0880 -.0355 2.1235 575 ---- ---- ---- ---- 2.1375 -.0350 2.1725 580 ---- ---- ---- ---- 2.1865 -.0355 2.2220 600 ---- ---- ---- ---- 2.3850 -.0355 2.4205 625 ---- ---- ---- ---- 2.6345 -.0355 2.6700 650 ---- ---- ---- ---- 2.8845 -.0355 2.9200 675 ---- ---- ---- ---- 3.1345 -.0355 3.1700 700 ---- ---- ---- ---- 3.3845 -.0355 3.4200 725 ---- ---- ---- ---- 3.6345 -.0355 3.6700 750 ---- ---- ---- ---- 3.8845 -.0355 3.9200 775 ---- ---- ---- ---- 4.1345 -.0355 4.1700 800 ---- ---- ---- ---- 4.3845 -.0355 4.4200 825 ---- ---- ---- ---- 4.6345 -.0355 4.6700 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0020 -.0005 .0025 150 ---- ---- ---- ---- .0045 -.0010 .0055 175 ---- ---- ---- ---- .0090 -.0020 .0110 200 ---- ---- ---- ---- .0160 -.0035 .0195 220 ---- ---- .0265A .0265A .0245 -.0045 .0290 225 ---- ---- .0285A .0285A .0275 -.0045 .0320 230 ---- ---- .0310A .0310A .0305 -.0050 .0355 235 ---- ---- .0340A .0340A .0335 -.0055 .0390 240 ---- ---- .0370A .0370A .0370 -.0060 .0430 245 ---- ---- .0410A .0410A .0410 -.0065 .0475 250 ---- ---- .0455A .0455A .0455 -.0065 .0520 255 ---- ---- .0500A .0500A .0500 -.0075 .0575 260 ---- ---- .0555A .0555A .0555 -.0080 .0635 265 ---- ---- .0615A .0615A .0610 -.0085 .0695 270 ---- ---- .0680A .0680A .0675 -.0090 .0765 275 ---- ---- .0755A .0755A .0750 -.0095 .0845 280 ---- ---- .0835A .0835A .0830 -.0095 .0925 285 ---- ---- .0925A .0925A .0915 -.0105 .1020 290 ---- ---- .1020A .1020A .1015 -.0105 .1120 295 ---- ---- .1125A .1125A .1120 -.0115 .1235 300 ---- ---- .1240A .1240A .1235 -.0120 .1355 305 ---- ---- .1365A .1365A .1365 -.0120 .1485 310 ---- ---- .1495A .1495A .1505 -.0125 .1630 315 ---- ---- .1635A .1635A .1655 -.0130 .1785 320 ---- ---- .1785A .1785A .1815 -.0135 .1950 325 ---- ---- .1945A .1945A .1990 -.0140 .2130 330 ---- ---- .2120A .2120A .2175 -.0145 .2320 335 ---- ---- .2300A .2300A .2375 -.0150 .2525 340 ---- ---- .2495A .2495A .2585 -.0150 .2735 345 ---- ---- .2695A .2695A .2810 -.0155 .2965 350 ---- ---- .2910A .2910A .3040 -.0165 .3205 355 ---- ---- .3140A .3140A .3285 -.0170 .3455 360 ---- ---- .3380A .3380A .3545 -.0170 .3715 365 ---- ---- .3630A .3630A .3810 -.0180 .3990 370 ---- ---- .3890A .3890A .4090 -.0185 .4275 375 ---- ---- .4165A .4165A .4380 -.0190 .4570 380 ---- ---- .4450A .4450A .4675 -.0200 .4875 385 ---- ---- .4750A .4750A .4985 -.0210 .5195 390 ---- ---- .5060A .5060A .5305 -.0215 .5520 395 ---- ---- .5380A .5380A .5635 -.0220 .5855 400 ---- ---- .5710A .5710A .5970 -.0230 .6200 405 ---- ---- .6050A .6050A .6315 -.0240 .6555 410 ---- ---- .6400A .6400A .6670 -.0245 .6915 415 ---- ---- .6755A .6755A .7035 -.0250 .7285 420 ---- ---- .7125A .7125A .7405 -.0260 .7665 425 ---- ---- .7500A .7500A .7785 -.0265 .8050 430 ---- ---- .7880A .7880A .8175 -.0270 .8445 435 ---- ---- .8270A .8270A .8565 -.0280 .8845 440 ---- ---- .8670A .8670A .8970 -.0280 .9250 445 ---- ---- .9070A .9070A .9375 -.0285 .9660 450 ---- ---- .9480A .9480A .9790 -.0290 1.0080 455 ---- ---- ---- ---- 1.0205 -.0295 1.0500 460 ---- ---- ---- ---- 1.0630 -.0300 1.0930 465 ---- ---- ---- ---- 1.1060 -.0305 1.1365 470 ---- ---- 1.1170A 1.1170A 1.1495 -.0305 1.1800 475 ---- ---- ---- ---- 1.1935 -.0305 1.2240 480 ---- ---- 1.2045A 1.2045A 1.2380 -.0310 1.2690 485 ---- ---- ---- ---- 1.2830 -.0310 1.3140 490 ---- ---- 1.2935A 1.2935A 1.3280 -.0310 1.3590 495 ---- ---- ---- ---- 1.3735 -.0315 1.4050 500 ---- ---- 1.3840A 1.3840A 1.4195 -.0315 1.4510 505 ---- ---- ---- ---- 1.4655 -.0315 1.4970 510 ---- ---- ---- ---- 1.5120 -.0315 1.5435 515 ---- ---- ---- ---- 1.5590 -.0315 1.5905 520 ---- ---- 1.5685A 1.5685A 1.6060 -.0320 1.6380 525 ---- ---- ---- ---- 1.6535 -.0315 1.6850 530 ---- ---- 1.6625A 1.6625A 1.7010 -.0320 1.7330 535 ---- ---- ---- ---- 1.7490 -.0315 1.7805 540 ---- ---- 1.7575A 1.7575A 1.7970 -.0315 1.8285 545 ---- ---- ---- ---- 1.8450 -.0320 1.8770 550 ---- ---- 1.8535A 1.8535A 1.8935 -.0320 1.9255 555 ---- ---- ---- ---- 1.9420 -.0320 1.9740 560 ---- ---- 1.9500A 1.9500A 1.9905 -.0325 2.0230 565 ---- ---- ---- ---- 2.0395 -.0325 2.0720 570 ---- ---- 2.0470A 2.0470A 2.0885 -.0325 2.1210 575 ---- ---- ---- ---- 2.1380 -.0325 2.1705 580 ---- ---- 2.1450A 2.1450A 2.1870 -.0330 2.2200 600 ---- ---- ---- ---- 2.3855 -.0335 2.4190 625 ---- ---- ---- ---- 2.6355 -.0335 2.6690 650 ---- ---- ---- ---- 2.8855 -.0335 2.9190 675 ---- ---- ---- ---- 3.1355 -.0335 3.1690 700 ---- ---- ---- ---- 3.3855 -.0335 3.4190 725 ---- ---- ---- ---- 3.6355 -.0335 3.6690 750 ---- ---- ---- ---- 3.8855 -.0335 3.9190 775 ---- ---- ---- ---- 4.1355 -.0335 4.1690 800 ---- ---- ---- ---- 4.3855 -.0335 4.4190 825 ---- ---- ---- ---- 4.6355 -.0335 4.6690 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0040 UNCH .0040 150 ---- ---- ---- ---- .0080 -.0005 .0085 175 ---- ---- ---- ---- .0150 -.0010 .0160 200 ---- ---- ---- ---- .0250 -.0015 .0265 220 ---- ---- ---- ---- .0365 -.0020 .0385 225 ---- ---- ---- ---- .0400 -.0025 .0425 230 ---- ---- ---- ---- .0435 -.0030 .0465 235 ---- ---- ---- ---- .0480 -.0025 .0505 240 ---- ---- ---- ---- .0520 -.0035 .0555 245 ---- ---- ---- ---- .0570 -.0035 .0605 250 ---- ---- ---- ---- .0625 -.0035 .0660 255 ---- ---- ---- ---- .0680 -.0040 .0720 260 ---- ---- ---- ---- .0745 -.0040 .0785 265 ---- ---- ---- ---- .0815 -.0045 .0860 270 ---- ---- ---- ---- .0890 -.0050 .0940 275 ---- ---- ---- ---- .0970 -.0055 .1025 280 ---- ---- ---- ---- .1060 -.0060 .1120 285 ---- ---- ---- ---- .1160 -.0065 .1225 290 ---- ---- ---- ---- .1270 -.0070 .1340 295 ---- ---- ---- ---- .1390 -.0070 .1460 300 ---- ---- ---- ---- .1515 -.0080 .1595 305 ---- ---- ---- ---- .1655 -.0085 .1740 310 ---- ---- ---- ---- .1805 -.0090 .1895 315 ---- ---- ---- ---- .1965 -.0095 .2060 320 ---- ---- ---- ---- .2135 -.0105 .2240 325 ---- ---- ---- ---- .2320 -.0105 .2425 330 ---- ---- ---- ---- .2510 -.0115 .2625 335 ---- ---- ---- ---- .2715 -.0120 .2835 340 ---- ---- ---- ---- .2930 -.0125 .3055 345 ---- ---- ---- ---- .3155 -.0130 .3285 350 ---- ---- ---- ---- .3390 -.0140 .3530 355 ---- ---- ---- ---- .3635 -.0145 .3780 360 ---- ---- ---- ---- .3895 -.0150 .4045 365 ---- ---- ---- ---- .4160 -.0160 .4320 370 ---- ---- ---- ---- .4440 -.0165 .4605 375 ---- ---- ---- ---- .4725 -.0170 .4895 380 ---- ---- ---- ---- .5025 -.0175 .5200 385 ---- ---- ---- ---- .5330 -.0185 .5515 390 ---- ---- ---- ---- .5650 -.0190 .5840 395 ---- ---- ---- ---- .5975 -.0195 .6170 400 ---- ---- ---- ---- .6310 -.0205 .6515 405 ---- ---- ---- ---- .6655 -.0210 .6865 410 ---- ---- ---- ---- .7010 -.0210 .7220 415 ---- ---- ---- ---- .7370 -.0215 .7585 420 ---- ---- ---- ---- .7735 -.0225 .7960 425 ---- ---- ---- ---- .8110 -.0230 .8340 430 ---- ---- ---- ---- .8495 -.0230 .8725 435 ---- ---- ---- ---- .8885 -.0235 .9120 440 ---- ---- ---- ---- .9275 -.0245 .9520 445 ---- ---- ---- ---- .9675 -.0250 .9925 450 ---- ---- ---- ---- 1.0085 -.0250 1.0335 455 ---- ---- ---- ---- 1.0495 -.0255 1.0750 460 ---- ---- ---- ---- 1.0910 -.0260 1.1170 465 ---- ---- ---- ---- 1.1330 -.0265 1.1595 470 ---- ---- ---- ---- 1.1755 -.0265 1.2020 475 ---- ---- ---- ---- 1.2185 -.0270 1.2455 480 ---- ---- ---- ---- 1.2620 -.0270 1.2890 485 ---- ---- ---- ---- 1.3055 -.0275 1.3330 490 ---- ---- ---- ---- 1.3495 -.0280 1.3775 495 ---- ---- ---- ---- 1.3940 -.0285 1.4225 500 ---- ---- ---- ---- 1.4390 -.0285 1.4675 505 ---- ---- ---- ---- 1.4840 -.0290 1.5130 510 ---- ---- ---- ---- 1.5295 -.0290 1.5585 515 ---- ---- ---- ---- 1.5750 -.0295 1.6045 520 ---- ---- ---- ---- 1.6210 -.0300 1.6510 525 ---- ---- ---- ---- 1.6675 -.0300 1.6975 530 ---- ---- ---- ---- 1.7140 -.0300 1.7440 535 ---- ---- ---- ---- 1.7610 -.0300 1.7910 540 ---- ---- ---- ---- 1.8080 -.0305 1.8385 545 ---- ---- ---- ---- 1.8550 -.0305 1.8855 550 ---- ---- ---- ---- 1.9025 -.0310 1.9335 555 ---- ---- ---- ---- 1.9500 -.0310 1.9810 560 ---- ---- ---- ---- 1.9980 -.0315 2.0295 565 ---- ---- ---- ---- 2.0460 -.0315 2.0775 570 ---- ---- ---- ---- 2.0940 -.0320 2.1260 575 ---- ---- ---- ---- 2.1425 -.0320 2.1745 580 ---- ---- ---- ---- 2.1910 -.0325 2.2235 600 ---- ---- ---- ---- 2.3870 -.0330 2.4200 625 ---- ---- ---- ---- 2.6355 -.0335 2.6690 650 ---- ---- ---- ---- 2.8855 -.0335 2.9190 675 ---- ---- ---- ---- 3.1355 -.0335 3.1690 700 ---- ---- ---- ---- 3.3855 -.0335 3.4190 725 ---- ---- ---- ---- 3.6355 -.0335 3.6690 750 ---- ---- ---- ---- 3.8855 -.0335 3.9190 775 ---- ---- ---- ---- 4.1355 -.0335 4.1690 800 ---- ---- ---- ---- 4.3855 -.0335 4.4190 825 ---- ---- ---- ---- 4.6355 -.0335 4.6690 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 -.0005 .0025 125 ---- ---- ---- ---- .0055 UNCH .0055 150 ---- ---- ---- ---- .0110 -.0005 .0115 175 ---- ---- ---- ---- .0195 -.0010 .0205 200 ---- ---- ---- ---- .0315 -.0015 .0330 220 ---- ---- ---- ---- .0445 -.0020 .0465 225 ---- ---- ---- ---- .0480 -.0030 .0510 230 ---- ---- ---- ---- .0525 -.0030 .0555 235 ---- ---- ---- ---- .0570 -.0030 .0600 240 ---- ---- ---- ---- .0620 -.0030 .0650 245 ---- ---- ---- ---- .0670 -.0040 .0710 250 ---- ---- ---- ---- .0730 -.0040 .0770 255 ---- ---- ---- ---- .0790 -.0045 .0835 260 ---- ---- ---- ---- .0860 -.0045 .0905 265 ---- ---- ---- ---- .0935 -.0050 .0985 270 ---- ---- ---- ---- .1015 -.0055 .1070 275 ---- ---- ---- ---- .1105 -.0055 .1160 280 ---- ---- ---- ---- .1200 -.0060 .1260 285 ---- ---- ---- ---- .1305 -.0065 .1370 290 ---- ---- ---- ---- .1420 -.0070 .1490 295 ---- ---- ---- ---- .1545 -.0070 .1615 300 ---- ---- ---- ---- .1675 -.0080 .1755 305 ---- ---- ---- ---- .1820 -.0085 .1905 310 ---- ---- ---- ---- .1975 -.0090 .2065 315 ---- ---- ---- ---- .2140 -.0095 .2235 320 ---- ---- ---- ---- .2315 -.0100 .2415 325 ---- ---- ---- ---- .2500 -.0110 .2610 330 ---- ---- ---- ---- .2700 -.0110 .2810 335 ---- ---- ---- ---- .2905 -.0120 .3025 340 ---- ---- ---- ---- .3125 -.0125 .3250 345 ---- ---- ---- ---- .3350 -.0135 .3485 350 ---- ---- ---- ---- .3590 -.0135 .3725 355 ---- ---- ---- ---- .3840 -.0140 .3980 360 ---- ---- ---- ---- .4095 -.0150 .4245 365 ---- ---- ---- ---- .4365 -.0155 .4520 370 ---- ---- ---- ---- .4645 -.0160 .4805 375 ---- ---- ---- ---- .4930 -.0170 .5100 380 ---- ---- ---- ---- .5230 -.0170 .5400 385 ---- ---- ---- ---- .5535 -.0180 .5715 390 ---- ---- ---- ---- .5850 -.0185 .6035 395 ---- ---- ---- ---- .6175 -.0190 .6365 400 ---- ---- ---- ---- .6505 -.0195 .6700 405 ---- ---- ---- ---- .6850 -.0200 .7050 410 ---- ---- ---- ---- .7195 -.0205 .7400 415 ---- ---- ---- ---- .7550 -.0215 .7765 420 ---- ---- ---- ---- .7915 -.0215 .8130 425 ---- ---- ---- ---- .8285 -.0220 .8505 430 ---- ---- ---- ---- .8660 -.0225 .8885 435 ---- ---- ---- ---- .9045 -.0230 .9275 440 ---- ---- ---- ---- .9435 -.0230 .9665 445 ---- ---- ---- ---- .9825 -.0240 1.0065 450 ---- ---- ---- ---- 1.0225 -.0245 1.0470 455 ---- ---- ---- ---- 1.0630 -.0250 1.0880 460 ---- ---- ---- ---- 1.1040 -.0250 1.1290 465 ---- ---- ---- ---- 1.1455 -.0255 1.1710 470 ---- ---- ---- ---- 1.1875 -.0260 1.2135 475 ---- ---- ---- ---- 1.2300 -.0265 1.2565 480 ---- ---- ---- ---- 1.2730 -.0265 1.2995 485 ---- ---- ---- ---- 1.3165 -.0265 1.3430 490 ---- ---- ---- ---- 1.3600 -.0270 1.3870 495 ---- ---- ---- ---- 1.4040 -.0275 1.4315 500 ---- ---- ---- ---- 1.4485 -.0275 1.4760 505 ---- ---- ---- ---- 1.4930 -.0280 1.5210 510 ---- ---- ---- ---- 1.5385 -.0280 1.5665 515 ---- ---- ---- ---- 1.5835 -.0290 1.6125 520 ---- ---- ---- ---- 1.6295 -.0285 1.6580 525 ---- ---- ---- ---- 1.6755 -.0290 1.7045 530 ---- ---- ---- ---- 1.7215 -.0295 1.7510 535 ---- ---- ---- ---- 1.7680 -.0295 1.7975 540 ---- ---- ---- ---- 1.8150 -.0295 1.8445 545 ---- ---- ---- ---- 1.8620 -.0300 1.8920 550 ---- ---- ---- ---- 1.9090 -.0300 1.9390 555 ---- ---- ---- ---- 1.9565 -.0300 1.9865 560 ---- ---- ---- ---- 2.0040 -.0305 2.0345 565 ---- ---- ---- ---- 2.0520 -.0305 2.0825 570 ---- ---- ---- ---- 2.0995 -.0310 2.1305 575 ---- ---- ---- ---- 2.1480 -.0310 2.1790 580 ---- ---- ---- ---- 2.1960 -.0315 2.2275 600 ---- ---- ---- ---- 2.3915 -.0320 2.4235 625 ---- ---- ---- ---- 2.6385 -.0330 2.6715 650 ---- ---- ---- ---- 2.8885 -.0330 2.9215 675 ---- ---- ---- ---- 3.1385 -.0330 3.1715 700 ---- ---- ---- ---- 3.3885 -.0330 3.4215 725 ---- ---- ---- ---- 3.6385 -.0330 3.6715 750 ---- ---- ---- ---- 3.8885 -.0330 3.9215 775 ---- ---- ---- ---- 4.1385 -.0330 4.1715 800 ---- ---- ---- ---- 4.3885 -.0330 4.4215 825 ---- ---- ---- ---- 4.6385 -.0330 4.6715 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 -.0005 .0035 125 ---- ---- ---- ---- .0075 -.0005 .0080 150 ---- ---- ---- ---- .0145 -.0010 .0155 175 ---- ---- ---- ---- .0245 -.0015 .0260 200 ---- ---- ---- ---- .0385 -.0020 .0405 220 ---- ---- ---- ---- .0530 -.0025 .0555 225 ---- ---- ---- ---- .0570 -.0030 .0600 230 ---- ---- ---- ---- .0615 -.0035 .0650 235 ---- ---- ---- ---- .0665 -.0035 .0700 240 ---- ---- ---- ---- .0720 -.0035 .0755 245 ---- ---- ---- ---- .0775 -.0040 .0815 250 ---- ---- ---- ---- .0840 -.0040 .0880 255 ---- ---- ---- ---- .0905 -.0045 .0950 260 ---- ---- ---- ---- .0975 -.0050 .1025 265 ---- ---- ---- ---- .1055 -.0050 .1105 270 ---- ---- ---- ---- .1140 -.0055 .1195 275 ---- ---- ---- ---- .1235 -.0055 .1290 280 ---- ---- ---- ---- .1335 -.0060 .1395 285 ---- ---- ---- ---- .1445 -.0065 .1510 290 ---- ---- ---- ---- .1560 -.0075 .1635 295 ---- ---- ---- ---- .1690 -.0075 .1765 300 ---- ---- ---- ---- .1830 -.0080 .1910 305 ---- ---- ---- ---- .1975 -.0085 .2060 310 ---- ---- ---- ---- .2135 -.0090 .2225 315 ---- ---- ---- ---- .2305 -.0095 .2400 320 ---- ---- ---- ---- .2480 -.0105 .2585 325 ---- ---- ---- ---- .2670 -.0110 .2780 330 ---- ---- ---- ---- .2870 -.0115 .2985 335 ---- ---- ---- ---- .3080 -.0120 .3200 340 ---- ---- ---- ---- .3300 -.0125 .3425 345 ---- ---- ---- ---- .3530 -.0130 .3660 350 ---- ---- ---- ---- .3770 -.0135 .3905 355 ---- ---- ---- ---- .4020 -.0140 .4160 360 ---- ---- ---- ---- .4280 -.0145 .4425 365 ---- ---- ---- ---- .4550 -.0150 .4700 370 ---- ---- ---- ---- .4825 -.0160 .4985 375 ---- ---- ---- ---- .5115 -.0165 .5280 380 ---- ---- ---- ---- .5410 -.0170 .5580 385 ---- ---- ---- ---- .5715 -.0175 .5890 390 ---- ---- ---- ---- .6030 -.0180 .6210 395 ---- ---- ---- ---- .6355 -.0185 .6540 400 ---- ---- ---- ---- .6685 -.0190 .6875 405 ---- ---- ---- ---- .7025 -.0195 .7220 410 ---- ---- ---- ---- .7370 -.0200 .7570 415 ---- ---- ---- ---- .7725 -.0205 .7930 420 ---- ---- ---- ---- .8085 -.0210 .8295 425 ---- ---- ---- ---- .8450 -.0215 .8665 430 ---- ---- ---- ---- .8825 -.0220 .9045 435 ---- ---- ---- ---- .9200 -.0225 .9425 440 ---- ---- ---- ---- .9585 -.0230 .9815 445 ---- ---- ---- ---- .9975 -.0235 1.0210 450 ---- ---- ---- ---- 1.0375 -.0235 1.0610 455 ---- ---- ---- ---- 1.0775 -.0240 1.1015 460 ---- ---- ---- ---- 1.1180 -.0245 1.1425 465 ---- ---- ---- ---- 1.1590 -.0250 1.1840 470 ---- ---- ---- ---- 1.2005 -.0255 1.2260 475 ---- ---- ---- ---- 1.2425 -.0255 1.2680 480 ---- ---- ---- ---- 1.2850 -.0260 1.3110 485 ---- ---- ---- ---- 1.3280 -.0260 1.3540 490 ---- ---- ---- ---- 1.3710 -.0265 1.3975 495 ---- ---- ---- ---- 1.4150 -.0265 1.4415 500 ---- ---- ---- ---- 1.4590 -.0270 1.4860 505 ---- ---- ---- ---- 1.5030 -.0275 1.5305 510 ---- ---- ---- ---- 1.5480 -.0275 1.5755 515 ---- ---- ---- ---- 1.5930 -.0280 1.6210 520 ---- ---- ---- ---- 1.6380 -.0285 1.6665 525 ---- ---- ---- ---- 1.6835 -.0285 1.7120 530 ---- ---- ---- ---- 1.7295 -.0290 1.7585 535 ---- ---- ---- ---- 1.7755 -.0290 1.8045 540 ---- ---- ---- ---- 1.8220 -.0290 1.8510 545 ---- ---- ---- ---- 1.8685 -.0295 1.8980 550 ---- ---- ---- ---- 1.9155 -.0295 1.9450 555 ---- ---- ---- ---- 1.9625 -.0295 1.9920 560 ---- ---- ---- ---- 2.0095 -.0300 2.0395 565 ---- ---- ---- ---- 2.0570 -.0305 2.0875 570 ---- ---- ---- ---- 2.1045 -.0305 2.1350 575 ---- ---- ---- ---- 2.1525 -.0305 2.1830 580 ---- ---- ---- ---- 2.2005 -.0305 2.2310 600 ---- ---- ---- ---- 2.3940 -.0315 2.4255 625 ---- ---- ---- ---- 2.6395 -.0325 2.6720 650 ---- ---- ---- ---- 2.8885 -.0330 2.9215 675 ---- ---- ---- ---- 3.1385 -.0330 3.1715 700 ---- ---- ---- ---- 3.3885 -.0330 3.4215 725 ---- ---- ---- ---- 3.6385 -.0330 3.6715 750 ---- ---- ---- ---- 3.8885 -.0330 3.9215 775 ---- ---- ---- ---- 4.1385 -.0330 4.1715 800 ---- ---- ---- ---- 4.3885 -.0330 4.4215 825 ---- ---- ---- ---- 4.6385 -.0330 4.6715 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 UNCH .0045 125 ---- ---- ---- ---- .0100 -.0005 .0105 150 ---- ---- ---- ---- .0185 -.0005 .0190 175 ---- ---- ---- ---- .0300 -.0015 .0315 200 ---- ---- ---- ---- .0455 -.0025 .0480 220 ---- ---- ---- ---- .0620 -.0025 .0645 225 ---- ---- ---- ---- .0665 -.0030 .0695 230 ---- ---- ---- ---- .0715 -.0035 .0750 235 ---- ---- ---- ---- .0770 -.0035 .0805 240 ---- ---- ---- ---- .0825 -.0040 .0865 245 ---- ---- ---- ---- .0890 -.0040 .0930 250 ---- ---- ---- ---- .0955 -.0045 .1000 255 ---- ---- ---- ---- .1025 -.0045 .1070 260 ---- ---- ---- ---- .1105 -.0050 .1155 265 ---- ---- ---- ---- .1185 -.0055 .1240 270 ---- ---- ---- ---- .1275 -.0060 .1335 275 ---- ---- ---- ---- .1375 -.0060 .1435 280 ---- ---- ---- ---- .1480 -.0060 .1540 285 ---- ---- ---- ---- .1590 -.0070 .1660 290 ---- ---- ---- ---- .1715 -.0070 .1785 295 ---- ---- ---- ---- .1845 -.0080 .1925 300 ---- ---- ---- ---- .1990 -.0080 .2070 305 ---- ---- ---- ---- .2140 -.0085 .2225 310 ---- ---- ---- ---- .2300 -.0095 .2395 315 ---- ---- ---- ---- .2475 -.0095 .2570 320 ---- ---- ---- ---- .2655 -.0100 .2755 325 ---- ---- ---- ---- .2845 -.0110 .2955 330 ---- ---- ---- ---- .3050 -.0110 .3160 335 ---- ---- ---- ---- .3260 -.0120 .3380 340 ---- ---- ---- ---- .3485 -.0120 .3605 345 ---- ---- ---- ---- .3715 -.0130 .3845 350 ---- ---- ---- ---- .3955 -.0135 .4090 355 ---- ---- ---- ---- .4205 -.0140 .4345 360 ---- ---- ---- ---- .4465 -.0150 .4615 365 ---- ---- ---- ---- .4735 -.0155 .4890 370 ---- ---- ---- ---- .5015 -.0155 .5170 375 ---- ---- ---- ---- .5300 -.0165 .5465 380 ---- ---- ---- ---- .5600 -.0165 .5765 385 ---- ---- ---- ---- .5905 -.0170 .6075 390 ---- ---- ---- ---- .6215 -.0180 .6395 395 ---- ---- ---- ---- .6535 -.0185 .6720 400 ---- ---- ---- ---- .6865 -.0190 .7055 405 ---- ---- ---- ---- .7205 -.0190 .7395 410 ---- ---- ---- ---- .7545 -.0200 .7745 415 ---- ---- ---- ---- .7895 -.0205 .8100 420 ---- ---- ---- ---- .8255 -.0205 .8460 425 ---- ---- ---- ---- .8620 -.0210 .8830 430 ---- ---- ---- ---- .8990 -.0215 .9205 435 ---- ---- ---- ---- .9365 -.0220 .9585 440 ---- ---- ---- ---- .9745 -.0225 .9970 445 ---- ---- ---- ---- 1.0130 -.0230 1.0360 450 ---- ---- ---- ---- 1.0525 -.0230 1.0755 455 ---- ---- ---- ---- 1.0920 -.0240 1.1160 460 ---- ---- ---- ---- 1.1325 -.0240 1.1565 465 ---- ---- ---- ---- 1.1730 -.0245 1.1975 470 ---- ---- ---- ---- 1.2145 -.0245 1.2390 475 ---- ---- ---- ---- 1.2560 -.0250 1.2810 480 ---- ---- ---- ---- 1.2980 -.0255 1.3235 485 ---- ---- ---- ---- 1.3405 -.0255 1.3660 490 ---- ---- ---- ---- 1.3830 -.0265 1.4095 495 ---- ---- ---- ---- 1.4265 -.0265 1.4530 500 ---- ---- ---- ---- 1.4700 -.0265 1.4965 505 ---- ---- ---- ---- 1.5140 -.0270 1.5410 510 ---- ---- ---- ---- 1.5580 -.0275 1.5855 515 ---- ---- ---- ---- 1.6030 -.0275 1.6305 520 ---- ---- ---- ---- 1.6475 -.0280 1.6755 525 ---- ---- ---- ---- 1.6930 -.0280 1.7210 530 ---- ---- ---- ---- 1.7385 -.0280 1.7665 535 ---- ---- ---- ---- 1.7840 -.0285 1.8125 540 ---- ---- ---- ---- 1.8300 -.0285 1.8585 545 ---- ---- ---- ---- 1.8760 -.0290 1.9050 550 ---- ---- ---- ---- 1.9225 -.0290 1.9515 555 ---- ---- ---- ---- 1.9690 -.0295 1.9985 560 ---- ---- ---- ---- 2.0160 -.0295 2.0455 565 ---- ---- ---- ---- 2.0630 -.0300 2.0930 570 ---- ---- ---- ---- 2.1100 -.0305 2.1405 575 ---- ---- ---- ---- 2.1575 -.0305 2.1880 580 ---- ---- ---- ---- 2.2050 -.0305 2.2355 600 ---- ---- ---- ---- 2.3975 -.0310 2.4285 625 ---- ---- ---- ---- 2.6410 -.0325 2.6735 650 ---- ---- ---- ---- 2.8885 -.0330 2.9215 675 ---- ---- ---- ---- 3.1385 -.0330 3.1715 700 ---- ---- ---- ---- 3.3885 -.0330 3.4215 725 ---- ---- ---- ---- 3.6385 -.0330 3.6715 750 ---- ---- ---- ---- 3.8885 -.0330 3.9215 775 ---- ---- ---- ---- 4.1385 -.0330 4.1715 800 ---- ---- ---- ---- 4.3885 -.0330 4.4215 825 ---- ---- ---- ---- 4.6385 -.0330 4.6715 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0060 UNCH .0060 125 ---- ---- ---- ---- .0125 -.0005 .0130 150 ---- ---- ---- ---- .0225 -.0010 .0235 175 ---- ---- ---- ---- .0360 -.0015 .0375 200 ---- ---- ---- ---- .0530 -.0025 .0555 220 ---- ---- ---- ---- .0705 -.0030 .0735 225 ---- ---- ---- ---- .0755 -.0030 .0785 230 ---- ---- ---- ---- .0805 -.0040 .0845 235 ---- ---- ---- ---- .0865 -.0035 .0900 240 ---- ---- ---- ---- .0925 -.0040 .0965 245 ---- ---- ---- ---- .0990 -.0045 .1035 250 ---- ---- ---- ---- .1060 -.0045 .1105 255 ---- ---- ---- ---- .1135 -.0050 .1185 260 ---- ---- ---- ---- .1215 -.0055 .1270 265 ---- ---- ---- ---- .1300 -.0060 .1360 270 ---- ---- ---- ---- .1395 -.0060 .1455 275 ---- ---- ---- ---- .1495 -.0065 .1560 280 ---- ---- ---- ---- .1605 -.0070 .1675 285 ---- ---- ---- ---- .1725 -.0070 .1795 290 ---- ---- ---- ---- .1850 -.0075 .1925 295 ---- ---- ---- ---- .1985 -.0080 .2065 300 ---- ---- ---- ---- .2135 -.0085 .2220 305 ---- ---- ---- ---- .2290 -.0090 .2380 310 ---- ---- ---- ---- .2455 -.0095 .2550 315 ---- ---- ---- ---- .2630 -.0100 .2730 320 ---- ---- ---- ---- .2820 -.0100 .2920 325 ---- ---- ---- ---- .3015 -.0110 .3125 330 ---- ---- ---- ---- .3220 -.0115 .3335 335 ---- ---- ---- ---- .3435 -.0120 .3555 340 ---- ---- ---- ---- .3660 -.0125 .3785 345 ---- ---- ---- ---- .3895 -.0130 .4025 350 ---- ---- ---- ---- .4135 -.0140 .4275 355 ---- ---- ---- ---- .4390 -.0140 .4530 360 ---- ---- ---- ---- .4650 -.0145 .4795 365 ---- ---- ---- ---- .4920 -.0150 .5070 370 ---- ---- ---- ---- .5200 -.0155 .5355 375 ---- ---- ---- ---- .5485 -.0165 .5650 380 ---- ---- ---- ---- .5780 -.0170 .5950 385 ---- ---- ---- ---- .6085 -.0175 .6260 390 ---- ---- ---- ---- .6400 -.0175 .6575 395 ---- ---- ---- ---- .6715 -.0185 .6900 400 ---- ---- ---- ---- .7045 -.0190 .7235 405 ---- ---- ---- ---- .7380 -.0195 .7575 410 ---- ---- ---- ---- .7720 -.0200 .7920 415 ---- ---- ---- ---- .8070 -.0205 .8275 420 ---- ---- ---- ---- .8425 -.0210 .8635 425 ---- ---- ---- ---- .8785 -.0215 .9000 430 ---- ---- ---- ---- .9155 -.0215 .9370 435 ---- ---- ---- ---- .9525 -.0225 .9750 440 ---- ---- ---- ---- .9905 -.0225 1.0130 445 ---- ---- ---- ---- 1.0290 -.0230 1.0520 450 ---- ---- ---- ---- 1.0680 -.0235 1.0915 455 ---- ---- ---- ---- 1.1075 -.0235 1.1310 460 ---- ---- ---- ---- 1.1475 -.0240 1.1715 465 ---- ---- ---- ---- 1.1880 -.0245 1.2125 470 ---- ---- ---- ---- 1.2290 -.0245 1.2535 475 ---- ---- ---- ---- 1.2700 -.0255 1.2955 480 ---- ---- ---- ---- 1.3120 -.0255 1.3375 485 ---- ---- ---- ---- 1.3540 -.0260 1.3800 490 ---- ---- ---- ---- 1.3965 -.0260 1.4225 495 ---- ---- ---- ---- 1.4395 -.0265 1.4660 500 ---- ---- ---- ---- 1.4830 -.0265 1.5095 505 ---- ---- ---- ---- 1.5265 -.0270 1.5535 510 ---- ---- ---- ---- 1.5705 -.0275 1.5980 515 ---- ---- ---- ---- 1.6150 -.0275 1.6425 520 ---- ---- ---- ---- 1.6595 -.0275 1.6870 525 ---- ---- ---- ---- 1.7040 -.0285 1.7325 530 ---- ---- ---- ---- 1.7495 -.0280 1.7775 535 ---- ---- ---- ---- 1.7950 -.0285 1.8235 540 ---- ---- ---- ---- 1.8405 -.0285 1.8690 545 ---- ---- ---- ---- 1.8865 -.0290 1.9155 550 ---- ---- ---- ---- 1.9325 -.0290 1.9615 555 ---- ---- ---- ---- 1.9785 -.0300 2.0085 560 ---- ---- ---- ---- 2.0255 -.0295 2.0550 565 ---- ---- ---- ---- 2.0720 -.0300 2.1020 570 ---- ---- ---- ---- 2.1190 -.0300 2.1490 575 ---- ---- ---- ---- 2.1660 -.0305 2.1965 600 ---- ---- ---- ---- 2.4045 -.0315 2.4360 625 ---- ---- ---- ---- 2.6470 -.0325 2.6795 650 ---- ---- ---- ---- 2.8930 -.0335 2.9265 675 ---- ---- ---- ---- 3.1425 -.0335 3.1760 700 ---- ---- ---- ---- 3.3925 -.0335 3.4260 725 ---- ---- ---- ---- 3.6425 -.0335 3.6760 750 ---- ---- ---- ---- 3.8925 -.0335 3.9260 775 ---- ---- ---- ---- 4.1425 -.0335 4.1760 800 ---- ---- ---- ---- 4.3925 -.0335 4.4260 825 ---- ---- ---- ---- 4.6425 -.0335 4.6760 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 -.0005 .0030 100 ---- ---- ---- ---- .0075 -.0005 .0080 125 ---- ---- ---- ---- .0155 -.0005 .0160 150 ---- ---- ---- ---- .0270 -.0010 .0280 175 ---- ---- ---- ---- .0420 -.0015 .0435 200 ---- ---- ---- ---- .0605 -.0025 .0630 220 ---- ---- ---- ---- .0790 -.0035 .0825 225 ---- ---- ---- ---- .0845 -.0035 .0880 230 ---- ---- ---- ---- .0900 -.0040 .0940 235 ---- ---- ---- ---- .0960 -.0040 .1000 240 ---- ---- ---- ---- .1025 -.0045 .1070 245 ---- ---- ---- ---- .1095 -.0045 .1140 250 ---- ---- ---- ---- .1165 -.0050 .1215 255 ---- ---- ---- ---- .1245 -.0050 .1295 260 ---- ---- ---- ---- .1330 -.0055 .1385 265 ---- ---- ---- ---- .1420 -.0055 .1475 270 ---- ---- ---- ---- .1515 -.0060 .1575 275 ---- ---- ---- ---- .1620 -.0065 .1685 280 ---- ---- ---- ---- .1730 -.0070 .1800 285 ---- ---- ---- ---- .1850 -.0075 .1925 290 ---- ---- ---- ---- .1980 -.0080 .2060 295 ---- ---- ---- ---- .2120 -.0080 .2200 300 ---- ---- ---- ---- .2270 -.0085 .2355 305 ---- ---- ---- ---- .2430 -.0090 .2520 310 ---- ---- ---- ---- .2595 -.0095 .2690 315 ---- ---- ---- ---- .2775 -.0100 .2875 320 ---- ---- ---- ---- .2965 -.0105 .3070 325 ---- ---- ---- ---- .3160 -.0110 .3270 330 ---- ---- ---- ---- .3370 -.0115 .3485 335 ---- ---- ---- ---- .3585 -.0120 .3705 340 ---- ---- ---- ---- .3810 -.0125 .3935 345 ---- ---- ---- ---- .4045 -.0130 .4175 350 ---- ---- ---- ---- .4290 -.0135 .4425 355 ---- ---- ---- ---- .4545 -.0140 .4685 360 ---- ---- ---- ---- .4805 -.0145 .4950 365 ---- ---- ---- ---- .5075 -.0155 .5230 370 ---- ---- ---- ---- .5355 -.0155 .5510 375 ---- ---- ---- ---- .5645 -.0160 .5805 380 ---- ---- ---- ---- .5940 -.0165 .6105 385 ---- ---- ---- ---- .6245 -.0170 .6415 390 ---- ---- ---- ---- .6555 -.0175 .6730 395 ---- ---- ---- ---- .6875 -.0180 .7055 400 ---- ---- ---- ---- .7200 -.0185 .7385 405 ---- ---- ---- ---- .7535 -.0190 .7725 410 ---- ---- ---- ---- .7875 -.0195 .8070 415 ---- ---- ---- ---- .8220 -.0200 .8420 420 ---- ---- ---- ---- .8575 -.0205 .8780 425 ---- ---- ---- ---- .8935 -.0205 .9140 430 ---- ---- ---- ---- .9300 -.0210 .9510 435 ---- ---- ---- ---- .9670 -.0220 .9890 440 ---- ---- ---- ---- 1.0045 -.0225 1.0270 445 ---- ---- ---- ---- 1.0430 -.0225 1.0655 450 ---- ---- ---- ---- 1.0815 -.0230 1.1045 455 ---- ---- ---- ---- 1.1210 -.0230 1.1440 460 ---- ---- ---- ---- 1.1605 -.0235 1.1840 465 ---- ---- ---- ---- 1.2005 -.0240 1.2245 470 ---- ---- ---- ---- 1.2415 -.0240 1.2655 475 ---- ---- ---- ---- 1.2825 -.0245 1.3070 480 ---- ---- ---- ---- 1.3235 -.0250 1.3485 485 ---- ---- ---- ---- 1.3655 -.0255 1.3910 490 ---- ---- ---- ---- 1.4075 -.0260 1.4335 495 ---- ---- ---- ---- 1.4500 -.0260 1.4760 500 ---- ---- ---- ---- 1.4930 -.0265 1.5195 505 ---- ---- ---- ---- 1.5360 -.0265 1.5625 510 ---- ---- ---- ---- 1.5795 -.0270 1.6065 515 ---- ---- ---- ---- 1.6235 -.0270 1.6505 520 ---- ---- ---- ---- 1.6675 -.0275 1.6950 525 ---- ---- ---- ---- 1.7120 -.0275 1.7395 530 ---- ---- ---- ---- 1.7565 -.0280 1.7845 535 ---- ---- ---- ---- 1.8015 -.0280 1.8295 540 ---- ---- ---- ---- 1.8465 -.0285 1.8750 545 ---- ---- ---- ---- 1.8920 -.0285 1.9205 550 ---- ---- ---- ---- 1.9375 -.0290 1.9665 555 ---- ---- ---- ---- 1.9835 -.0295 2.0130 560 ---- ---- ---- ---- 2.0295 -.0295 2.0590 565 ---- ---- ---- ---- 2.0760 -.0295 2.1055 570 ---- ---- ---- ---- 2.1225 -.0300 2.1525 575 ---- ---- ---- ---- 2.1695 -.0300 2.1995 600 ---- ---- ---- ---- 2.4065 -.0310 2.4375 625 ---- ---- ---- ---- 2.6480 -.0320 2.6800 650 ---- ---- ---- ---- 2.8935 -.0330 2.9265 675 ---- ---- ---- ---- 3.1425 -.0335 3.1760 700 ---- ---- ---- ---- 3.3925 -.0335 3.4260 725 ---- ---- ---- ---- 3.6425 -.0335 3.6760 750 ---- ---- ---- ---- 3.8925 -.0335 3.9260 775 ---- ---- ---- ---- 4.1425 -.0335 4.1760 800 ---- ---- ---- ---- 4.3925 -.0335 4.4260 825 ---- ---- ---- ---- 4.6425 -.0335 4.6760 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 -.0005 .0040 100 ---- ---- ---- ---- .0095 -.0005 .0100 125 ---- ---- ---- ---- .0185 -.0010 .0195 150 ---- ---- ---- ---- .0315 -.0010 .0325 175 ---- ---- ---- ---- .0480 -.0020 .0500 200 ---- ---- ---- ---- .0685 -.0025 .0710 220 ---- ---- ---- ---- .0880 -.0035 .0915 225 ---- ---- ---- ---- .0940 -.0035 .0975 230 ---- ---- ---- ---- .1000 -.0035 .1035 235 ---- ---- ---- ---- .1060 -.0040 .1100 240 ---- ---- ---- ---- .1130 -.0040 .1170 245 ---- ---- ---- ---- .1200 -.0045 .1245 250 ---- ---- ---- ---- .1275 -.0050 .1325 255 ---- ---- ---- ---- .1355 -.0055 .1410 260 ---- ---- ---- ---- .1445 -.0055 .1500 265 ---- ---- ---- ---- .1540 -.0055 .1595 270 ---- ---- ---- ---- .1640 -.0060 .1700 275 ---- ---- ---- ---- .1745 -.0065 .1810 280 ---- ---- ---- ---- .1860 -.0070 .1930 285 ---- ---- ---- ---- .1985 -.0075 .2060 290 ---- ---- ---- ---- .2120 -.0075 .2195 295 ---- ---- ---- ---- .2260 -.0080 .2340 300 ---- ---- ---- ---- .2410 -.0090 .2500 305 ---- ---- ---- ---- .2575 -.0090 .2665 310 ---- ---- ---- ---- .2745 -.0095 .2840 315 ---- ---- ---- ---- .2925 -.0100 .3025 320 ---- ---- ---- ---- .3115 -.0105 .3220 325 ---- ---- ---- ---- .3315 -.0110 .3425 330 ---- ---- ---- ---- .3525 -.0115 .3640 335 ---- ---- ---- ---- .3745 -.0120 .3865 340 ---- ---- ---- ---- .3975 -.0125 .4100 345 ---- ---- ---- ---- .4210 -.0130 .4340 350 ---- ---- ---- ---- .4455 -.0135 .4590 355 ---- ---- ---- ---- .4710 -.0140 .4850 360 ---- ---- ---- ---- .4970 -.0145 .5115 365 ---- ---- ---- ---- .5240 -.0150 .5390 370 ---- ---- ---- ---- .5520 -.0155 .5675 375 ---- ---- ---- ---- .5810 -.0160 .5970 380 ---- ---- ---- ---- .6105 -.0165 .6270 385 ---- ---- ---- ---- .6405 -.0170 .6575 390 ---- ---- ---- ---- .6715 -.0175 .6890 395 ---- ---- ---- ---- .7035 -.0180 .7215 400 ---- ---- ---- ---- .7360 -.0185 .7545 405 ---- ---- ---- ---- .7690 -.0190 .7880 410 ---- ---- ---- ---- .8030 -.0195 .8225 415 ---- ---- ---- ---- .8375 -.0200 .8575 420 ---- ---- ---- ---- .8730 -.0200 .8930 425 ---- ---- ---- ---- .9085 -.0205 .9290 430 ---- ---- ---- ---- .9450 -.0210 .9660 435 ---- ---- ---- ---- .9815 -.0215 1.0030 440 ---- ---- ---- ---- 1.0190 -.0220 1.0410 445 ---- ---- ---- ---- 1.0570 -.0220 1.0790 450 ---- ---- ---- ---- 1.0955 -.0225 1.1180 455 ---- ---- ---- ---- 1.1345 -.0225 1.1570 460 ---- ---- ---- ---- 1.1735 -.0235 1.1970 465 ---- ---- ---- ---- 1.2135 -.0235 1.2370 470 ---- ---- ---- ---- 1.2540 -.0240 1.2780 475 ---- ---- ---- ---- 1.2945 -.0245 1.3190 480 ---- ---- ---- ---- 1.3355 -.0245 1.3600 485 ---- ---- ---- ---- 1.3770 -.0250 1.4020 490 ---- ---- ---- ---- 1.4190 -.0255 1.4445 495 ---- ---- ---- ---- 1.4615 -.0255 1.4870 500 ---- ---- ---- ---- 1.5040 -.0260 1.5300 505 ---- ---- ---- ---- 1.5470 -.0260 1.5730 510 ---- ---- ---- ---- 1.5905 -.0265 1.6170 515 ---- ---- ---- ---- 1.6340 -.0265 1.6605 520 ---- ---- ---- ---- 1.6780 -.0270 1.7050 525 ---- ---- ---- ---- 1.7220 -.0275 1.7495 530 ---- ---- ---- ---- 1.7665 -.0275 1.7940 535 ---- ---- ---- ---- 1.8115 -.0280 1.8395 540 ---- ---- ---- ---- 1.8565 -.0280 1.8845 545 ---- ---- ---- ---- 1.9020 -.0280 1.9300 550 ---- ---- ---- ---- 1.9475 -.0285 1.9760 555 ---- ---- ---- ---- 1.9930 -.0285 2.0215 575 ---- ---- ---- ---- 2.1780 -.0295 2.2075 600 ---- ---- ---- ---- 2.4135 -.0305 2.4440 625 ---- ---- ---- ---- 2.6530 -.0315 2.6845 650 ---- ---- ---- ---- 2.8965 -.0320 2.9285 675 ---- ---- ---- ---- 3.1430 -.0330 3.1760 700 ---- ---- ---- ---- 3.3925 -.0335 3.4260 725 ---- ---- ---- ---- 3.6425 -.0335 3.6760 750 ---- ---- ---- ---- 3.8925 -.0335 3.9260 775 ---- ---- ---- ---- 4.1425 -.0335 4.1760 800 ---- ---- ---- ---- 4.3925 -.0335 4.4260 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0115 -.0005 .0120 125 ---- ---- ---- ---- .0220 -.0005 .0225 150 ---- ---- ---- ---- .0360 -.0015 .0375 175 ---- ---- ---- ---- .0540 -.0020 .0560 200 ---- ---- ---- ---- .0755 -.0030 .0785 225 ---- ---- ---- ---- .1025 -.0035 .1060 230 ---- ---- ---- ---- .1085 -.0040 .1125 235 ---- ---- ---- ---- .1150 -.0045 .1195 240 ---- ---- ---- ---- .1220 -.0045 .1265 245 ---- ---- ---- ---- .1295 -.0050 .1345 250 ---- ---- ---- ---- .1375 -.0050 .1425 255 ---- ---- ---- ---- .1455 -.0055 .1510 260 ---- ---- ---- ---- .1545 -.0060 .1605 265 ---- ---- ---- ---- .1645 -.0060 .1705 270 ---- ---- ---- ---- .1745 -.0065 .1810 275 ---- ---- ---- ---- .1855 -.0070 .1925 280 ---- ---- ---- ---- .1975 -.0070 .2045 285 ---- ---- ---- ---- .2100 -.0075 .2175 290 ---- ---- ---- ---- .2235 -.0080 .2315 295 ---- ---- ---- ---- .2380 -.0085 .2465 300 ---- ---- ---- ---- .2535 -.0090 .2625 305 ---- ---- ---- ---- .2700 -.0090 .2790 310 ---- ---- ---- ---- .2875 -.0095 .2970 315 ---- ---- ---- ---- .3060 -.0100 .3160 320 ---- ---- ---- ---- .3250 -.0105 .3355 325 ---- ---- ---- ---- .3455 -.0110 .3565 330 ---- ---- ---- ---- .3665 -.0115 .3780 335 ---- ---- ---- ---- .3885 -.0120 .4005 340 ---- ---- ---- ---- .4115 -.0125 .4240 345 ---- ---- ---- ---- .4350 -.0130 .4480 350 ---- ---- ---- ---- .4600 -.0130 .4730 355 ---- ---- ---- ---- .4850 -.0140 .4990 360 ---- ---- ---- ---- .5115 -.0145 .5260 365 ---- ---- ---- ---- .5385 -.0150 .5535 370 ---- ---- ---- ---- .5665 -.0155 .5820 375 ---- ---- ---- ---- .5955 -.0155 .6110 380 ---- ---- ---- ---- .6250 -.0160 .6410 385 ---- ---- ---- ---- .6550 -.0170 .6720 390 ---- ---- ---- ---- .6860 -.0175 .7035 395 ---- ---- ---- ---- .7180 -.0175 .7355 400 ---- ---- ---- ---- .7505 -.0180 .7685 405 ---- ---- ---- ---- .7835 -.0185 .8020 410 ---- ---- ---- ---- .8175 -.0190 .8365 415 ---- ---- ---- ---- .8520 -.0195 .8715 420 ---- ---- ---- ---- .8870 -.0200 .9070 425 ---- ---- ---- ---- .9225 -.0205 .9430 430 ---- ---- ---- ---- .9590 -.0205 .9795 435 ---- ---- ---- ---- .9955 -.0210 1.0165 440 ---- ---- ---- ---- 1.0325 -.0220 1.0545 445 ---- ---- ---- ---- 1.0705 -.0220 1.0925 450 ---- ---- ---- ---- 1.1085 -.0225 1.1310 455 ---- ---- ---- ---- 1.1475 -.0225 1.1700 460 ---- ---- ---- ---- 1.1865 -.0230 1.2095 465 ---- ---- ---- ---- 1.2260 -.0235 1.2495 470 ---- ---- ---- ---- 1.2660 -.0240 1.2900 475 ---- ---- ---- ---- 1.3065 -.0240 1.3305 480 ---- ---- ---- ---- 1.3475 -.0245 1.3720 485 ---- ---- ---- ---- 1.3885 -.0250 1.4135 490 ---- ---- ---- ---- 1.4305 -.0250 1.4555 495 ---- ---- ---- ---- 1.4725 -.0250 1.4975 500 ---- ---- ---- ---- 1.5145 -.0260 1.5405 505 ---- ---- ---- ---- 1.5575 -.0260 1.5835 510 ---- ---- ---- ---- 1.6005 -.0260 1.6265 515 ---- ---- ---- ---- 1.6440 -.0265 1.6705 520 ---- ---- ---- ---- 1.6875 -.0265 1.7140 525 ---- ---- ---- ---- 1.7315 -.0270 1.7585 530 ---- ---- ---- ---- 1.7760 -.0270 1.8030 535 ---- ---- ---- ---- 1.8205 -.0270 1.8475 540 ---- ---- ---- ---- 1.8650 -.0275 1.8925 545 ---- ---- ---- ---- 1.9100 -.0280 1.9380 550 ---- ---- ---- ---- 1.9555 -.0280 1.9835 555 ---- ---- ---- ---- 2.0005 -.0285 2.0290 575 ---- ---- ---- ---- 2.1845 -.0295 2.2140 600 ---- ---- ---- ---- 2.4190 -.0300 2.4490 625 ---- ---- ---- ---- 2.6575 -.0310 2.6885 650 ---- ---- ---- ---- 2.8995 -.0325 2.9320 675 ---- ---- ---- ---- 3.1455 -.0325 3.1780 700 ---- ---- ---- ---- 3.3940 -.0335 3.4275 725 ---- ---- ---- ---- 3.6440 -.0335 3.6775 750 ---- ---- ---- ---- 3.8940 -.0335 3.9275 775 ---- ---- ---- ---- 4.1440 -.0335 4.1775 800 ---- ---- ---- ---- 4.3940 -.0335 4.4275 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0055 UNCH .0055 100 ---- ---- ---- ---- .0135 -.0005 .0140 125 ---- ---- ---- ---- .0250 -.0010 .0260 150 ---- ---- ---- ---- .0410 -.0015 .0425 175 ---- ---- ---- ---- .0605 -.0020 .0625 200 ---- ---- ---- ---- .0835 -.0030 .0865 225 ---- ---- ---- ---- .1120 -.0040 .1160 230 ---- ---- ---- ---- .1185 -.0045 .1230 235 ---- ---- ---- ---- .1255 -.0045 .1300 240 ---- ---- ---- ---- .1325 -.0050 .1375 245 ---- ---- ---- ---- .1405 -.0050 .1455 250 ---- ---- ---- ---- .1485 -.0055 .1540 255 ---- ---- ---- ---- .1570 -.0055 .1625 260 ---- ---- ---- ---- .1665 -.0055 .1720 265 ---- ---- ---- ---- .1760 -.0065 .1825 270 ---- ---- ---- ---- .1865 -.0065 .1930 275 ---- ---- ---- ---- .1980 -.0065 .2045 280 ---- ---- ---- ---- .2095 -.0075 .2170 285 ---- ---- ---- ---- .2225 -.0075 .2300 290 ---- ---- ---- ---- .2360 -.0080 .2440 295 ---- ---- ---- ---- .2505 -.0085 .2590 300 ---- ---- ---- ---- .2660 -.0085 .2745 305 ---- ---- ---- ---- .2825 -.0090 .2915 310 ---- ---- ---- ---- .2995 -.0100 .3095 315 ---- ---- ---- ---- .3180 -.0100 .3280 320 ---- ---- ---- ---- .3370 -.0105 .3475 325 ---- ---- ---- ---- .3575 -.0110 .3685 330 ---- ---- ---- ---- .3785 -.0115 .3900 335 ---- ---- ---- ---- .4005 -.0120 .4125 340 ---- ---- ---- ---- .4235 -.0125 .4360 345 ---- ---- ---- ---- .4475 -.0130 .4605 350 ---- ---- ---- ---- .4725 -.0135 .4860 355 ---- ---- ---- ---- .4985 -.0140 .5125 360 ---- ---- ---- ---- .5250 -.0145 .5395 365 ---- ---- ---- ---- .5525 -.0150 .5675 370 ---- ---- ---- ---- .5810 -.0150 .5960 375 ---- ---- ---- ---- .6100 -.0155 .6255 380 ---- ---- ---- ---- .6395 -.0165 .6560 385 ---- ---- ---- ---- .6700 -.0165 .6865 390 ---- ---- ---- ---- .7010 -.0175 .7185 395 ---- ---- ---- ---- .7330 -.0175 .7505 400 ---- ---- ---- ---- .7655 -.0180 .7835 405 ---- ---- ---- ---- .7985 -.0185 .8170 410 ---- ---- ---- ---- .8320 -.0190 .8510 415 ---- ---- ---- ---- .8665 -.0190 .8855 420 ---- ---- ---- ---- .9010 -.0200 .9210 425 ---- ---- ---- ---- .9365 -.0200 .9565 430 ---- ---- ---- ---- .9725 -.0205 .9930 435 ---- ---- ---- ---- 1.0085 -.0210 1.0295 440 ---- ---- ---- ---- 1.0455 -.0210 1.0665 445 ---- ---- ---- ---- 1.0830 -.0215 1.1045 450 ---- ---- ---- ---- 1.1205 -.0220 1.1425 455 ---- ---- ---- ---- 1.1585 -.0225 1.1810 460 ---- ---- ---- ---- 1.1975 -.0225 1.2200 465 ---- ---- ---- ---- 1.2365 -.0230 1.2595 470 ---- ---- ---- ---- 1.2760 -.0235 1.2995 475 ---- ---- ---- ---- 1.3155 -.0240 1.3395 480 ---- ---- ---- ---- 1.3560 -.0240 1.3800 485 ---- ---- ---- ---- 1.3965 -.0245 1.4210 500 ---- ---- ---- ---- 1.5205 -.0255 1.5460 525 ---- ---- ---- ---- 1.7340 -.0265 1.7605 550 ---- ---- ---- ---- 1.9545 -.0280 1.9825 575 ---- ---- ---- ---- 2.1815 -.0295 2.2110 600 ---- ---- ---- ---- 2.4145 -.0305 2.4450 625 ---- ---- ---- ---- 2.6530 -.0315 2.6845 650 ---- ---- ---- ---- 2.8960 -.0330 2.9290 675 ---- ---- ---- ---- 3.1440 -.0335 3.1775 700 ---- ---- ---- ---- 3.3940 -.0335 3.4275 725 ---- ---- ---- ---- 3.6440 -.0335 3.6775 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 UNCH .0020 075 ---- ---- ---- ---- .0070 UNCH .0070 100 ---- ---- ---- ---- .0160 -.0005 .0165 125 ---- ---- ---- ---- .0295 -.0010 .0305 150 ---- ---- ---- ---- .0465 -.0015 .0480 175 ---- ---- ---- ---- .0675 -.0020 .0695 200 ---- ---- ---- ---- .0920 -.0030 .0950 225 ---- ---- ---- ---- .1215 -.0040 .1255 230 ---- ---- ---- ---- .1280 -.0045 .1325 235 ---- ---- ---- ---- .1355 -.0045 .1400 240 ---- ---- ---- ---- .1430 -.0045 .1475 245 ---- ---- ---- ---- .1505 -.0055 .1560 250 ---- ---- ---- ---- .1590 -.0055 .1645 255 ---- ---- ---- ---- .1680 -.0055 .1735 260 ---- ---- ---- ---- .1775 -.0060 .1835 265 ---- ---- ---- ---- .1875 -.0065 .1940 270 ---- ---- ---- ---- .1985 -.0065 .2050 275 ---- ---- ---- ---- .2100 -.0070 .2170 280 ---- ---- ---- ---- .2225 -.0070 .2295 285 ---- ---- ---- ---- .2355 -.0080 .2435 290 ---- ---- ---- ---- .2495 -.0080 .2575 295 ---- ---- ---- ---- .2645 -.0085 .2730 300 ---- ---- ---- ---- .2805 -.0090 .2895 305 ---- ---- ---- ---- .2975 -.0095 .3070 310 ---- ---- ---- ---- .3155 -.0095 .3250 315 ---- ---- ---- ---- .3345 -.0100 .3445 320 ---- ---- ---- ---- .3540 -.0105 .3645 325 ---- ---- ---- ---- .3745 -.0110 .3855 330 ---- ---- ---- ---- .3960 -.0115 .4075 335 ---- ---- ---- ---- .4185 -.0120 .4305 340 ---- ---- ---- ---- .4415 -.0125 .4540 345 ---- ---- ---- ---- .4655 -.0130 .4785 350 ---- ---- ---- ---- .4905 -.0130 .5035 355 ---- ---- ---- ---- .5160 -.0140 .5300 360 ---- ---- ---- ---- .5425 -.0140 .5565 365 ---- ---- ---- ---- .5695 -.0150 .5845 370 ---- ---- ---- ---- .5975 -.0155 .6130 375 ---- ---- ---- ---- .6265 -.0155 .6420 380 ---- ---- ---- ---- .6560 -.0160 .6720 385 ---- ---- ---- ---- .6865 -.0160 .7025 390 ---- ---- ---- ---- .7170 -.0170 .7340 395 ---- ---- ---- ---- .7490 -.0170 .7660 400 ---- ---- ---- ---- .7810 -.0180 .7990 405 ---- ---- ---- ---- .8140 -.0185 .8325 410 ---- ---- ---- ---- .8480 -.0185 .8665 415 ---- ---- ---- ---- .8820 -.0190 .9010 420 ---- ---- ---- ---- .9165 -.0195 .9360 425 ---- ---- ---- ---- .9520 -.0200 .9720 430 ---- ---- ---- ---- .9880 -.0200 1.0080 435 ---- ---- ---- ---- 1.0240 -.0205 1.0445 440 ---- ---- ---- ---- 1.0610 -.0210 1.0820 445 ---- ---- ---- ---- 1.0980 -.0215 1.1195 450 ---- ---- ---- ---- 1.1360 -.0215 1.1575 455 ---- ---- ---- ---- 1.1740 -.0220 1.1960 460 ---- ---- ---- ---- 1.2125 -.0225 1.2350 465 ---- ---- ---- ---- 1.2515 -.0225 1.2740 470 ---- ---- ---- ---- 1.2905 -.0235 1.3140 475 ---- ---- ---- ---- 1.3305 -.0235 1.3540 480 ---- ---- ---- ---- 1.3705 -.0235 1.3940 485 ---- ---- ---- ---- 1.4110 -.0240 1.4350 500 ---- ---- ---- ---- 1.5345 -.0250 1.5595 525 ---- ---- ---- ---- 1.7465 -.0265 1.7730 550 ---- ---- ---- ---- 1.9660 -.0280 1.9940 575 ---- ---- ---- ---- 2.1920 -.0290 2.2210 600 ---- ---- ---- ---- 2.4235 -.0300 2.4535 625 ---- ---- ---- ---- 2.6600 -.0315 2.6915 650 ---- ---- ---- ---- 2.9015 -.0325 2.9340 675 ---- ---- ---- ---- 3.1475 -.0330 3.1805 700 ---- ---- ---- ---- 3.3970 -.0335 3.4305 725 ---- ---- ---- ---- 3.6470 -.0335 3.6805 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0025 UNCH .0025 075 ---- ---- ---- ---- .0080 -.0005 .0085 100 ---- ---- ---- ---- .0185 -.0005 .0190 125 ---- ---- ---- ---- .0330 -.0010 .0340 150 ---- ---- ---- ---- .0515 -.0015 .0530 175 ---- ---- ---- ---- .0735 -.0025 .0760 200 ---- ---- ---- ---- .0990 -.0030 .1020 225 ---- ---- ---- ---- .1295 -.0040 .1335 230 ---- ---- ---- ---- .1365 -.0045 .1410 235 ---- ---- ---- ---- .1440 -.0045 .1485 240 ---- ---- ---- ---- .1515 -.0050 .1565 245 ---- ---- ---- ---- .1595 -.0055 .1650 250 ---- ---- ---- ---- .1685 -.0050 .1735 255 ---- ---- ---- ---- .1775 -.0055 .1830 260 ---- ---- ---- ---- .1870 -.0060 .1930 265 ---- ---- ---- ---- .1975 -.0065 .2040 270 ---- ---- ---- ---- .2085 -.0065 .2150 275 ---- ---- ---- ---- .2200 -.0070 .2270 280 ---- ---- ---- ---- .2325 -.0075 .2400 285 ---- ---- ---- ---- .2460 -.0080 .2540 290 ---- ---- ---- ---- .2605 -.0080 .2685 295 ---- ---- ---- ---- .2755 -.0085 .2840 300 ---- ---- ---- ---- .2920 -.0085 .3005 305 ---- ---- ---- ---- .3090 -.0090 .3180 310 ---- ---- ---- ---- .3270 -.0095 .3365 315 ---- ---- ---- ---- .3460 -.0100 .3560 320 ---- ---- ---- ---- .3655 -.0105 .3760 325 ---- ---- ---- ---- .3865 -.0110 .3975 330 ---- ---- ---- ---- .4080 -.0115 .4195 335 ---- ---- ---- ---- .4305 -.0120 .4425 340 ---- ---- ---- ---- .4540 -.0120 .4660 345 ---- ---- ---- ---- .4780 -.0125 .4905 350 ---- ---- ---- ---- .5030 -.0130 .5160 355 ---- ---- ---- ---- .5285 -.0135 .5420 360 ---- ---- ---- ---- .5550 -.0140 .5690 365 ---- ---- ---- ---- .5820 -.0145 .5965 370 ---- ---- ---- ---- .6100 -.0150 .6250 375 ---- ---- ---- ---- .6390 -.0155 .6545 380 ---- ---- ---- ---- .6685 -.0160 .6845 385 ---- ---- ---- ---- .6985 -.0165 .7150 390 ---- ---- ---- ---- .7295 -.0170 .7465 395 ---- ---- ---- ---- .7610 -.0175 .7785 400 ---- ---- ---- ---- .7935 -.0175 .8110 405 ---- ---- ---- ---- .8265 -.0180 .8445 410 ---- ---- ---- ---- .8600 -.0185 .8785 415 ---- ---- ---- ---- .8940 -.0190 .9130 420 ---- ---- ---- ---- .9285 -.0195 .9480 425 ---- ---- ---- ---- .9640 -.0195 .9835 430 ---- ---- ---- ---- .9995 -.0200 1.0195 435 ---- ---- ---- ---- 1.0355 -.0205 1.0560 440 ---- ---- ---- ---- 1.0720 -.0210 1.0930 445 ---- ---- ---- ---- 1.1095 -.0210 1.1305 450 ---- ---- ---- ---- 1.1470 -.0215 1.1685 455 ---- ---- ---- ---- 1.1850 -.0215 1.2065 460 ---- ---- ---- ---- 1.2230 -.0220 1.2450 465 ---- ---- ---- ---- 1.2620 -.0225 1.2845 470 ---- ---- ---- ---- 1.3010 -.0230 1.3240 475 ---- ---- ---- ---- 1.3405 -.0230 1.3635 480 ---- ---- ---- ---- 1.3805 -.0235 1.4040 485 ---- ---- ---- ---- 1.4205 -.0240 1.4445 500 ---- ---- ---- ---- 1.5435 -.0245 1.5680 525 ---- ---- ---- ---- 1.7545 -.0260 1.7805 550 ---- ---- ---- ---- 1.9730 -.0275 2.0005 575 ---- ---- ---- ---- 2.1975 -.0285 2.2260 600 ---- ---- ---- ---- 2.4280 -.0295 2.4575 625 ---- ---- ---- ---- 2.6635 -.0305 2.6940 650 ---- ---- ---- ---- 2.9035 -.0320 2.9355 675 ---- ---- ---- ---- 3.1480 -.0330 3.1810 700 ---- ---- ---- ---- 3.3970 -.0335 3.4305 725 ---- ---- ---- ---- 3.6470 -.0335 3.6805 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0030 UNCH .0030 075 ---- ---- ---- ---- .0095 -.0005 .0100 100 ---- ---- ---- ---- .0210 -.0005 .0215 125 ---- ---- ---- ---- .0370 -.0010 .0380 150 ---- ---- ---- ---- .0565 -.0020 .0585 175 ---- ---- ---- ---- .0800 -.0025 .0825 200 ---- ---- ---- ---- .1070 -.0030 .1100 225 ---- ---- ---- ---- .1385 -.0045 .1430 230 ---- ---- ---- ---- .1460 -.0045 .1505 235 ---- ---- ---- ---- .1535 -.0045 .1580 240 ---- ---- ---- ---- .1610 -.0050 .1660 245 ---- ---- ---- ---- .1695 -.0055 .1750 250 ---- ---- ---- ---- .1785 -.0055 .1840 255 ---- ---- ---- ---- .1880 -.0055 .1935 260 ---- ---- ---- ---- .1975 -.0065 .2040 265 ---- ---- ---- ---- .2080 -.0065 .2145 270 ---- ---- ---- ---- .2195 -.0065 .2260 275 ---- ---- ---- ---- .2315 -.0070 .2385 280 ---- ---- ---- ---- .2440 -.0075 .2515 285 ---- ---- ---- ---- .2580 -.0075 .2655 290 ---- ---- ---- ---- .2725 -.0080 .2805 295 ---- ---- ---- ---- .2875 -.0085 .2960 300 ---- ---- ---- ---- .3040 -.0090 .3130 305 ---- ---- ---- ---- .3215 -.0090 .3305 310 ---- ---- ---- ---- .3395 -.0100 .3495 315 ---- ---- ---- ---- .3585 -.0105 .3690 320 ---- ---- ---- ---- .3790 -.0105 .3895 325 ---- ---- ---- ---- .3995 -.0110 .4105 330 ---- ---- ---- ---- .4215 -.0115 .4330 335 ---- ---- ---- ---- .4440 -.0120 .4560 340 ---- ---- ---- ---- .4675 -.0125 .4800 345 ---- ---- ---- ---- .4915 -.0130 .5045 350 ---- ---- ---- ---- .5165 -.0135 .5300 355 ---- ---- ---- ---- .5425 -.0135 .5560 360 ---- ---- ---- ---- .5690 -.0140 .5830 365 ---- ---- ---- ---- .5965 -.0145 .6110 370 ---- ---- ---- ---- .6245 -.0150 .6395 375 ---- ---- ---- ---- .6530 -.0155 .6685 380 ---- ---- ---- ---- .6825 -.0160 .6985 385 ---- ---- ---- ---- .7130 -.0160 .7290 390 ---- ---- ---- ---- .7440 -.0165 .7605 395 ---- ---- ---- ---- .7755 -.0170 .7925 400 ---- ---- ---- ---- .8075 -.0175 .8250 405 ---- ---- ---- ---- .8405 -.0180 .8585 410 ---- ---- ---- ---- .8740 -.0185 .8925 415 ---- ---- ---- ---- .9080 -.0185 .9265 420 ---- ---- ---- ---- .9425 -.0190 .9615 425 ---- ---- ---- ---- .9775 -.0195 .9970 430 ---- ---- ---- ---- 1.0135 -.0195 1.0330 435 ---- ---- ---- ---- 1.0495 -.0200 1.0695 440 ---- ---- ---- ---- 1.0860 -.0205 1.1065 445 ---- ---- ---- ---- 1.1230 -.0205 1.1435 450 ---- ---- ---- ---- 1.1600 -.0215 1.1815 455 ---- ---- ---- ---- 1.1980 -.0215 1.2195 460 ---- ---- ---- ---- 1.2360 -.0220 1.2580 465 ---- ---- ---- ---- 1.2750 -.0220 1.2970 470 ---- ---- ---- ---- 1.3140 -.0225 1.3365 475 ---- ---- ---- ---- 1.3530 -.0230 1.3760 480 ---- ---- ---- ---- 1.3930 -.0230 1.4160 485 ---- ---- ---- ---- 1.4330 -.0235 1.4565 500 ---- ---- ---- ---- 1.5550 -.0245 1.5795 525 ---- ---- ---- ---- 1.7655 -.0255 1.7910 550 ---- ---- ---- ---- 1.9825 -.0270 2.0095 575 ---- ---- ---- ---- 2.2060 -.0285 2.2345 600 ---- ---- ---- ---- 2.4355 -.0295 2.4650 625 ---- ---- ---- ---- 2.6695 -.0305 2.7000 650 ---- ---- ---- ---- 2.9090 -.0315 2.9405 675 ---- ---- ---- ---- 3.1525 -.0325 3.1850 700 ---- ---- ---- ---- 3.4000 -.0335 3.4335 725 ---- ---- ---- ---- 3.6500 -.0335 3.6835 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0035 UNCH .0035 075 ---- ---- ---- ---- .0110 -.0005 .0115 100 ---- ---- ---- ---- .0240 -.0005 .0245 125 ---- ---- ---- ---- .0410 -.0015 .0425 150 ---- ---- ---- ---- .0625 -.0020 .0645 175 ---- ---- ---- ---- .0875 -.0025 .0900 200 ---- ---- ---- ---- .1150 -.0035 .1185 225 ---- ---- ---- ---- .1480 -.0045 .1525 230 ---- ---- ---- ---- .1555 -.0045 .1600 235 ---- ---- ---- ---- .1630 -.0050 .1680 240 ---- ---- ---- ---- .1715 -.0050 .1765 245 ---- ---- ---- ---- .1800 -.0050 .1850 250 ---- ---- ---- ---- .1890 -.0055 .1945 255 ---- ---- ---- ---- .1985 -.0060 .2045 260 ---- ---- ---- ---- .2085 -.0065 .2150 265 ---- ---- ---- ---- .2195 -.0065 .2260 270 ---- ---- ---- ---- .2305 -.0070 .2375 275 ---- ---- ---- ---- .2430 -.0070 .2500 280 ---- ---- ---- ---- .2560 -.0075 .2635 285 ---- ---- ---- ---- .2695 -.0080 .2775 290 ---- ---- ---- ---- .2845 -.0080 .2925 295 ---- ---- ---- ---- .3000 -.0085 .3085 300 ---- ---- ---- ---- .3165 -.0090 .3255 305 ---- ---- ---- ---- .3340 -.0095 .3435 310 ---- ---- ---- ---- .3525 -.0095 .3620 315 ---- ---- ---- ---- .3715 -.0105 .3820 320 ---- ---- ---- ---- .3920 -.0105 .4025 325 ---- ---- ---- ---- .4130 -.0110 .4240 330 ---- ---- ---- ---- .4350 -.0110 .4460 335 ---- ---- ---- ---- .4575 -.0120 .4695 340 ---- ---- ---- ---- .4810 -.0125 .4935 345 ---- ---- ---- ---- .5055 -.0125 .5180 350 ---- ---- ---- ---- .5305 -.0130 .5435 355 ---- ---- ---- ---- .5560 -.0140 .5700 360 ---- ---- ---- ---- .5830 -.0140 .5970 365 ---- ---- ---- ---- .6100 -.0145 .6245 370 ---- ---- ---- ---- .6380 -.0150 .6530 375 ---- ---- ---- ---- .6670 -.0155 .6825 380 ---- ---- ---- ---- .6965 -.0155 .7120 385 ---- ---- ---- ---- .7270 -.0160 .7430 390 ---- ---- ---- ---- .7575 -.0165 .7740 395 ---- ---- ---- ---- .7890 -.0170 .8060 400 ---- ---- ---- ---- .8215 -.0170 .8385 405 ---- ---- ---- ---- .8540 -.0180 .8720 410 ---- ---- ---- ---- .8875 -.0180 .9055 415 ---- ---- ---- ---- .9215 -.0185 .9400 420 ---- ---- ---- ---- .9560 -.0185 .9745 425 ---- ---- ---- ---- .9910 -.0190 1.0100 430 ---- ---- ---- ---- 1.0265 -.0195 1.0460 435 ---- ---- ---- ---- 1.0625 -.0195 1.0820 440 ---- ---- ---- ---- 1.0985 -.0205 1.1190 445 ---- ---- ---- ---- 1.1355 -.0205 1.1560 450 ---- ---- ---- ---- 1.1725 -.0210 1.1935 455 ---- ---- ---- ---- 1.2105 -.0210 1.2315 460 ---- ---- ---- ---- 1.2485 -.0215 1.2700 465 ---- ---- ---- ---- 1.2865 -.0220 1.3085 470 ---- ---- ---- ---- 1.3255 -.0225 1.3480 475 ---- ---- ---- ---- 1.3645 -.0230 1.3875 480 ---- ---- ---- ---- 1.4040 -.0230 1.4270 485 ---- ---- ---- ---- 1.4440 -.0235 1.4675 500 ---- ---- ---- ---- 1.5655 -.0245 1.5900 525 ---- ---- ---- ---- 1.7745 -.0255 1.8000 550 ---- ---- ---- ---- 1.9905 -.0270 2.0175 575 ---- ---- ---- ---- 2.2130 -.0280 2.2410 600 ---- ---- ---- ---- 2.4410 -.0290 2.4700 625 ---- ---- ---- ---- 2.6740 -.0300 2.7040 650 ---- ---- ---- ---- 2.9115 -.0315 2.9430 675 ---- ---- ---- ---- 3.1540 -.0320 3.1860 700 ---- ---- ---- ---- 3.4005 -.0330 3.4335 725 ---- ---- ---- ---- 3.6500 -.0335 3.6835 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1367 1762 48600 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 50 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 67500 ---- ---- ---- ---- .25 UNCH .25 10 70000 ---- ---- ---- ---- .25 UNCH .25 10 80000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- ---- UNCH 144.00 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 39.75 +2.25 37.50 100 67500 ---- ---- ---- 30.75A ---- ---- ---- 70000 ---- ---- ---- ---- 13.00 +1.00 12.00 20 72500 ---- ---- ---- 11.00A ---- ---- ---- 73000 ---- ---- ---- ---- 5.25 +.25 5.00 10 75000 ---- ---- ---- 5.25A ---- ---- ---- 80000 ---- ---- ---- ---- .50 UNCH .50 25 85000 ---- ---- ---- 2.00A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 83.75A ---- ---- ---- 67500 ---- ---- ---- 58.00A ---- ---- ---- 70000 ---- ---- ---- ---- 37.00 +2.50 34.50 50 73000 ---- ---- ---- ---- 22.75 +1.75 21.00 10 75000 ---- ---- ---- 21.75A ---- ---- ---- 80000 ---- ---- ---- ---- 5.75 +.50 5.25 50 85000 ---- ---- ---- 5.00A ---- ---- ---- 90000 ---- ---- ---- ---- .75 UNCH .75 75 92000 ---- ---- ---- ---- .50 UNCH .50 50 92500 ---- ---- ---- ---- .50 UNCH .50 50 95000 ---- ---- ---- 2.25A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 UNCH .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 104.50A ---- ---- ---- 67500 ---- ---- ---- 84.25A ---- ---- ---- 70000 ---- ---- ---- ---- 51.25 +2.25 49.00 50 73000 ---- ---- ---- ---- 35.50 +2.00 33.50 10 75000 ---- ---- ---- 39.50A ---- ---- ---- 80000 ---- ---- ---- ---- 12.50 +.75 11.75 50 87500 ---- ---- ---- 7.50A ---- ---- ---- 90000 ---- ---- ---- ---- 2.75 UNCH 2.75 75 92000 ---- ---- ---- ---- 2.00 UNCH 2.00 50 95000 ---- ---- ---- 3.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.50 -.25 1.75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 113.25A ---- ---- ---- 67500 ---- ---- ---- 93.75A ---- ---- ---- 70000 ---- ---- ---- ---- 61.25 -3.50 64.75 50 73000 ---- ---- ---- ---- 44.75 -3.25 48.00 10 75000 ---- ---- ---- 48.25A ---- ---- ---- 80000 ---- ---- ---- ---- 19.25 -1.75 21.00 50 85000 ---- ---- ---- 18.50A ---- ---- ---- 90000 ---- ---- ---- ---- 5.50 -.50 6.00 75 92000 ---- ---- ---- ---- 4.25 -.50 4.75 50 95000 ---- ---- ---- 7.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 73.25A ---- ---- ---- 73000 ---- ---- ---- ---- 57.75 -2.25 60.00 10 75000 ---- ---- ---- 61.00A ---- ---- ---- 77500 ---- ---- ---- 50.50A ---- ---- ---- 85000 ---- ---- ---- 27.25A ---- ---- ---- 90000 ---- ---- ---- ---- 10.75 -.75 11.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 67.50 -.25 67.75 10 90000 ---- ---- ---- ---- 15.25 -.25 15.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 21.50 -1.00 22.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 28.75 +.75 28.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 32.50 -2.50 35.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 36.75 -.75 37.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 44.25 -3.75 48.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 49.50 -5.00 54.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 55.25 -3.75 59.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2430 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 337.00 +2.00 335.00 75 70000 ---- ---- ---- ---- 37.25 +2.00 35.25 35 75000 ---- ---- ---- ---- 87.25 +2.00 85.25 125 80000 ---- ---- ---- ---- 137.25 +2.00 135.25 60 85000 ---- ---- ---- ---- 187.00 +2.00 185.00 50 90000 ---- ---- ---- ---- 237.00 +2.00 235.00 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 320.00 -4.00 324.00 75 65000 ---- ---- ---- ---- 10.75 -1.75 12.50 20 67500 ---- ---- ---- 34.75A ---- ---- ---- 70000 ---- ---- ---- ---- 33.75 -3.25 37.00 35 72500 ---- ---- ---- 71.50A ---- ---- ---- 75000 ---- ---- ---- ---- 73.50 -3.75 77.25 125 80000 ---- ---- ---- ---- 121.00 -4.00 125.00 60 85000 ---- ---- ---- ---- 170.50 -4.00 174.50 50 90000 ---- ---- ---- ---- 220.50 -4.00 224.50 118 95000 ---- ---- ---- 287.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 3.25 -.50 3.75 50 65000 ---- ---- ---- ---- 15.25 -1.50 16.75 50 67500 ---- ---- ---- 29.75A ---- ---- ---- 68000 ---- ---- ---- ---- 24.25 -2.00 26.25 75 68500 ---- ---- ---- ---- 26.25 -2.00 28.25 25 70000 ---- ---- ---- ---- 32.25 -2.25 34.50 50 74000 ---- ---- ---- ---- 53.75 -3.25 57.00 50 75000 ---- ---- ---- ---- 60.50 -3.50 64.00 75 76000 ---- ---- ---- ---- 67.50 -3.75 71.25 25 80000 ---- ---- ---- 122.50A ---- ---- ---- 85000 ---- ---- ---- 172.50A ---- ---- ---- 88000 ---- ---- ---- ---- 175.00 -4.75 179.75 25 89000 ---- ---- ---- ---- 184.50 -5.00 189.50 25 90000 ---- ---- ---- 216.25A ---- ---- ---- 92500 ---- ---- ---- ---- 218.75 -5.00 223.75 50 95000 ---- ---- ---- 265.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 6.25 -.50 6.75 50 65000 ---- ---- ---- ---- 20.00 -1.00 21.00 50 67500 ---- ---- ---- 30.25A ---- ---- ---- 68000 ---- ---- ---- ---- 29.00 -1.50 30.50 75 68500 ---- ---- ---- ---- 30.75 -1.50 32.25 25 70000 ---- ---- ---- ---- 36.50 -1.75 38.25 50 74000 ---- ---- ---- ---- 55.75 -2.25 58.00 50 75000 ---- ---- ---- ---- 61.50 -2.50 64.00 75 76000 ---- ---- ---- ---- 67.75 -2.75 70.50 25 80000 ---- ---- ---- 117.50A ---- ---- ---- 87500 ---- ---- ---- 182.75A ---- ---- ---- 88000 ---- ---- ---- ---- 167.00 -3.75 170.75 25 89000 ---- ---- ---- ---- 176.50 -3.75 180.25 25 95000 ---- ---- ---- 253.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 9.25 +.25 9.00 50 65000 ---- ---- ---- ---- 24.75 +1.00 23.75 50 67500 ---- ---- ---- 35.25A ---- ---- ---- 68000 ---- ---- ---- ---- 34.00 +1.00 33.00 75 68500 ---- ---- ---- ---- 35.75 +1.00 34.75 25 70000 ---- ---- ---- ---- 41.50 +1.25 40.25 50 74000 ---- ---- ---- ---- 59.75 +2.00 57.75 50 75000 ---- ---- ---- ---- 65.25 +2.25 63.00 75 76000 ---- ---- ---- ---- 71.25 +2.50 68.75 25 80000 ---- ---- ---- 117.50A ---- ---- ---- 85000 ---- ---- ---- 157.50A ---- ---- ---- 88000 ---- ---- ---- ---- 164.75 +4.25 160.50 25 89000 ---- ---- ---- ---- 173.75 +4.25 169.50 25 90000 ---- ---- ---- 207.25A ---- ---- ---- 95000 ---- ---- ---- 249.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 34.50 +1.00 33.50 75 68500 ---- ---- ---- ---- 36.25 +1.00 35.25 25 70000 ---- ---- ---- ---- 42.50 +1.25 41.25 50 72500 ---- ---- ---- 64.00A ---- ---- ---- 74000 ---- ---- ---- ---- 61.75 +1.50 60.25 50 75000 ---- ---- ---- ---- 67.25 +1.75 65.50 25 77500 ---- ---- ---- 92.50A ---- ---- ---- 85000 ---- ---- ---- 157.75A ---- ---- ---- 88000 ---- ---- ---- ---- 159.25 +3.00 156.25 25 90000 ---- ---- ---- 205.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 36.25 -.25 36.50 75 68500 ---- ---- ---- ---- 38.25 UNCH 38.25 25 70000 ---- ---- ---- ---- 44.00 -.25 44.25 50 74000 ---- ---- ---- ---- 62.75 -.25 63.00 50 75000 ---- ---- ---- ---- 68.00 -.25 68.25 25 88000 ---- ---- ---- ---- 155.25 -.25 155.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 40.00 +.75 39.25 75 68500 ---- ---- ---- ---- 41.75 +.75 41.00 25 70000 ---- ---- ---- ---- 47.50 +.75 46.75 50 74000 ---- ---- ---- ---- 64.50 +1.00 63.50 50 75000 ---- ---- ---- ---- 69.25 +1.00 68.25 25 88000 ---- ---- ---- ---- 151.75 +2.00 149.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 48.25 -1.25 49.50 50 75000 ---- ---- ---- ---- 71.25 -1.25 72.50 25 88000 ---- ---- ---- ---- 152.25 -2.00 154.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 52.50 +2.50 50.00 50 75000 ---- ---- ---- ---- 75.50 +3.00 72.50 25 88000 ---- ---- ---- ---- 155.50 +5.00 150.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 56.75 +.50 56.25 50 75000 ---- ---- ---- ---- 80.25 +.75 79.50 25 88000 ---- ---- ---- ---- 159.25 +1.00 158.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 56.25 +2.75 53.50 50 75000 ---- ---- ---- ---- 78.50 +3.50 75.00 25 88000 ---- ---- ---- ---- 154.50 +5.50 149.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 58.25 +3.75 54.50 50 75000 ---- ---- ---- ---- 80.25 +4.50 75.75 25 88000 ---- ---- ---- ---- 154.75 +7.00 147.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 60.25 +2.75 57.50 50 75000 ---- ---- ---- ---- 82.25 +3.25 79.00 25 88000 ---- ---- ---- ---- 155.50 +5.25 150.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3696 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.229 +.167 5.062 1625 ---- ---- ---- ---- 4.979 +.167 4.812 1650 ---- ---- ---- ---- 4.729 +.167 4.562 1675 ---- ---- ---- ---- 4.479 +.166 4.313 1700 ---- ---- ---- ---- 4.230 +.166 4.064 1725 ---- ---- ---- ---- 3.980 +.165 3.815 1750 ---- ---- ---- ---- 3.731 +.165 3.566 1775 ---- ---- ---- ---- 3.482 +.163 3.319 1800 ---- ---- ---- ---- 3.234 +.163 3.071 1825 ---- ---- ---- ---- 2.986 +.161 2.825 1850 ---- ---- ---- ---- 2.738 +.158 2.580 1875 ---- ---- ---- ---- 2.492 +.155 2.337 1900 ---- ---- ---- ---- 2.247 +.150 2.097 1925 ---- 2.117B ---- 2.117B 2.004 +.144 1.860 1950 ---- 2.072B ---- 2.072B 1.765 +.137 1.628 1975 ---- 1.832B ---- 1.832B 1.530 +.126 1.404 2000 ---- 1.598B ---- 1.598B 1.304 +.113 1.191 2005 ---- 1.287B ---- ---- 1.260 +.110 1.150 2010 ---- 1.286B ---- 1.230B 1.217 +.108 1.109 2015 ---- 1.280B ---- 1.186B 1.174 +.105 1.069 2020 ---- 1.286B ---- ---- 1.131 +.101 1.030 2025 ---- 1.371B ---- 1.371B 1.089 +.098 .991 2030 ---- 1.247B ---- ---- 1.048 +.095 .953 2035 ---- 1.202B ---- ---- 1.008 +.092 .916 2040 ---- 1.159B ---- .973B .968 +.088 .880 2045 ---- 1.115B ---- .944B .928 +.084 .844 2050 ---- 1.154B ---- 1.154B .890 +.081 .809 2055 ---- 1.031B ---- .865B .852 +.077 .775 2060 ---- .989B ---- .826B .815 +.073 .742 2065 ---- .948B ---- .787B .779 +.070 .709 2070 ---- .908B ---- .749B .744 +.066 .678 2075 ---- .951B ---- .951B .710 +.063 .647 2080 ---- .829B ---- .736B .676 +.059 .617 2085 ---- .791B ---- .730B .644 +.055 .589 2090 .672 .755B .559A .559A .612 +.051 3 .561 3 3 2095 ---- .720B .530A .719B .582 +.048 .534 2100 ---- .767B .503A .767B .552 +.044 .508 2105 ---- .726B .477A .477A .523 +.040 .483 2110 ---- .694B .451A .451A .496 +.037 .459 2115 ---- .662B .427A .427A .469 +.033 .436 2120 ---- .631B .404A .404A .444 +.030 .414 2125 ---- .604B .382A .382A .419 +.026 .393 2130 ---- .575B .361A .575B .395 +.023 .372 2135 ---- .545B .340A .545B .373 +.020 .353 2140 ---- .517B .321A .517B .351 +.017 .334 2145 ---- .491B .303A .491B .331 +.014 .317 2150 ---- .465B .286A .465B .311 +.011 4 .300 2155 ---- .441B .269A .441B .292 +.008 .284 2160 ---- .419B .251A .419B .275 +.006 .269 2165 ---- .396B .237A .396B .258 +.004 .254 5 2170 ---- .375B .222A .375B .243 +.002 .241 2175 ---- .355B .210A .355B .228 UNCH .228 2180 ---- .335B .198A .335B .214 -.002 .216 2185 ---- .317B .186A .317B .201 -.003 .204 2190 ---- .299B .176A .299B .189 -.004 .193 2195 ---- .282B .165A .282B .178 -.005 .183 2200 ---- .266B .156A .266B .167 -.006 4 .173 2205 ---- .251B .147A .251B .157 -.007 .164 2210 ---- .236B .139A .236B .148 -.007 .155 2215 ---- .221B .131A .221B .140 -.007 .147 2220 ---- .209B .124A .209B .132 -.008 .140 1 2225 ---- .196B .117A .196B .124 -.008 .132 2230 ---- .185B .111A .185B .117 -.009 .126 2235 ---- .174B .105A .174B .111 -.008 .119 2240 ---- .164B .100A .164B .105 -.009 .114 2245 ---- .154B .095A .154B .099 -.009 .108 2250 ---- .145B .090A .145B .094 -.009 .103 2255 ---- .137B .085A .137B .089 -.009 .098 2260 ---- .129B .081A .129B .084 -.009 .093 2265 ---- .121B .077A .121B .079 -.010 .089 2270 ---- .114B .073A .114B .075 -.010 .085 2275 ---- .108B .069A .108B .071 -.010 .081 2280 ---- .102B .066A .102B .068 -.010 .078 2285 ---- .096B .063A .096B .064 -.010 .074 2290 ---- .091B .060A .091B .061 -.010 .071 2295 ---- .085B .057A .085B .058 -.010 .068 2300 ---- .081B .055A .081B .055 -.010 .065 5 2305 ---- .076B .052A .076B .052 -.010 .062 2310 ---- .072B .050A .072B .050 -.010 .060 2315 ---- .068B .048A .068B .047 -.010 .057 2320 ---- .064B .046A .064B .045 -.010 .055 2325 ---- .061B .044A .061B .043 -.010 .053 2350 ---- .046B .036A .046B .034 -.009 .043 2375 ---- ---- .030A .030A .028 -.008 .036 5 2400 ---- ---- .026A .026A .023 -.007 .030 3 2425 ---- ---- .023A .023A .019 -.006 .025 2450 ---- ---- .020A .020A .016 -.006 .022 7 2475 ---- ---- .018A .018A .014 -.005 .019 2500 ---- ---- .016A .016A .012 -.005 .017 2525 ---- ---- ---- ---- .010 -.005 .015 2550 ---- ---- ---- ---- .009 -.004 .013 2575 ---- ---- ---- ---- .008 -.004 .012 2600 ---- ---- ---- ---- .007 -.004 .011 2625 ---- ---- ---- ---- .006 -.004 .010 2650 ---- ---- ---- ---- .006 -.003 .009 2675 ---- ---- ---- ---- .005 -.004 .009 2700 ---- ---- ---- ---- .005 -.003 .008 2725 ---- ---- ---- ---- .004 -.004 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 3 29 M1S DEC22 Silver Weekly Monday Option - Week 1 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .002 -.001 .003 1675 ---- ---- ---- ---- .002 -.001 .003 1700 ---- ---- ---- ---- .003 -.001 .004 1725 ---- ---- ---- ---- .003 -.003 .006 1750 ---- ---- ---- ---- .004 -.003 .007 1775 ---- ---- ---- ---- .006 -.003 .009 1800 ---- ---- .010A .010A .007 -.005 .012 1825 ---- ---- .012A .012A .009 -.007 .016 1850 ---- ---- .014A .014A .012 -.009 .021 1 1875 ---- ---- .018A .018A .015 -.013 .028 1900 ---- ---- .022A .022A .020 -.017 .037 1925 ---- ---- .027A .027A .027 -.023 .050 1950 ---- ---- .034A .034A .037 -.031 .068 1975 ---- ---- .045A .045A .053 -.041 .094 2000 ---- ---- .060A .060A .077 -.053 .130 1 2005 ---- ---- .064A .064A .083 -.056 .139 2010 ---- ---- .068A .068A .089 -.059 .148 2015 ---- ---- .073A .073A .096 -.062 .158 2020 ---- ---- .078A .078A .103 -.066 .169 2025 ---- ---- .083A .083A .112 -.068 .180 2030 ---- ---- .089A .089A .120 -.072 .192 2035 ---- ---- .095A .095A .130 -.075 .205 2040 ---- ---- .102A .102A .140 -.078 .218 5 2045 ---- ---- .109A .109A .150 -.083 .233 2050 .129 .129 .117A .178B .162 -.086 1 .248 1 2055 ---- ---- .125A .125A .174 -.089 .263 2060 ---- ---- .134A .134A .187 -.093 .280 5 5 2065 ---- ---- .144A .144A .201 -.097 .298 2070 ---- ---- .154A .154A .216 -.100 .316 2075 ---- ---- .165A .165A .231 -.104 .335 2 2 2080 ---- ---- .177A .177A .248 -.108 .356 1 1 2085 ---- ---- .189A .189A .265 -.112 .377 2090 ---- ---- .202A .202A .284 -.115 .399 2095 ---- ---- .216A .216A .303 -.119 .422 2100 ---- ---- .233A .233A .323 -.123 4 .446 2105 ---- ---- .249A .249A .345 -.126 .471 2110 ---- ---- .266A .266A .367 -.130 .497 2115 ---- ---- .284A .284A .390 -.134 .524 2120 ---- ---- .303A .303A .415 -.137 .552 2125 ---- ---- .322A .322A .440 -.140 .580 2130 ---- ---- .343A .343A .466 -.144 .610 2135 ---- ---- .364A .364A .494 -.146 .640 2140 ---- ---- .386A .386A .522 -.150 .672 2145 ---- ---- .410A .410A .551 -.153 .704 2150 ---- ---- .434A .434A .582 -.155 .737 2155 ---- ---- .459A .459A .613 -.158 .771 2160 ---- ---- .486A .486A .645 -.161 .806 2165 ---- ---- .513A .513A .679 -.163 .842 1 2170 ---- ---- .541A .541A .713 -.165 .878 2175 ---- ---- .570A .570A .748 -.167 .915 2180 ---- ---- .600A .600A .784 -.169 .953 2185 ---- ---- .631A .631A .821 -.170 .991 2190 ---- ---- .673A .673A .859 -.171 1.030 2195 ---- ---- .706A .706A .898 -.172 1.070 2200 ---- ---- .730A .730A .937 -.173 1.110 2205 ---- ---- .776A .776A .977 -.174 1.151 2210 ---- ---- .811A .811A 1.018 -.174 1.192 2215 ---- ---- .924A .924A 1.060 -.174 1.234 2220 ---- ---- .961A .961A 1.102 -.174 1.276 2225 ---- ---- .911A .911A 1.144 -.175 1.319 2230 ---- ---- 1.036A 1.036A 1.187 -.175 1.362 2235 ---- ---- 1.075A 1.075A 1.231 -.175 1.406 2240 ---- ---- 1.115A 1.115A 1.274 -.176 1.450 2245 ---- ---- 1.155A 1.155A 1.319 -.175 1.494 2250 ---- ---- 1.109A 1.109A 1.363 -.176 1.539 2255 ---- ---- 1.237A 1.237A 1.408 -.176 1.584 2260 ---- ---- 1.279A 1.279A 1.453 -.176 1.629 2265 ---- ---- 1.322A 1.322A 1.499 -.176 1.675 2270 ---- ---- 1.365A 1.365A 1.545 -.176 1.721 2275 ---- ---- 1.320A 1.320A 1.591 -.176 1.767 2280 ---- ---- 1.450A 1.450A 1.637 -.176 1.813 2285 ---- ---- 1.494A 1.494A 1.683 -.177 1.860 2290 ---- ---- 1.538A 1.538A 1.730 -.177 1.907 2295 ---- ---- 1.582A 1.582A 1.777 -.177 1.954 2300 ---- ---- 1.541A 1.541A 1.824 -.177 2.001 2305 ---- ---- 1.676A 1.676A 1.871 -.177 2.048 2310 ---- ---- ---- ---- 1.919 -.176 2.095 2315 ---- ---- ---- ---- 1.966 -.177 2.143 2320 ---- ---- ---- ---- 2.014 -.176 2.190 2325 ---- ---- 1.771A 1.771A 2.062 -.176 2.238 2350 ---- ---- 2.006A 2.006A 2.303 -.175 2.478 2375 ---- ---- 2.245A 2.245A 2.547 -.174 2.721 2400 ---- ---- 2.486A 2.486A 2.791 -.174 2.965 2425 ---- ---- ---- ---- 3.038 -.172 3.210 2450 ---- ---- ---- ---- 3.284 -.172 3.456 2475 ---- ---- ---- ---- 3.532 -.171 3.703 2500 ---- ---- ---- ---- 3.780 -.171 3.951 2525 ---- ---- ---- ---- 4.028 -.171 4.199 2550 ---- ---- ---- ---- 4.277 -.170 4.447 2575 ---- ---- ---- ---- 4.526 -.170 4.696 2600 ---- ---- ---- ---- 4.775 -.170 4.945 2625 ---- ---- ---- ---- 5.024 -.170 5.194 2650 ---- ---- ---- ---- 5.273 -.170 5.443 2675 ---- ---- ---- ---- 5.523 -.170 5.693 2700 ---- ---- ---- ---- 5.772 -.170 5.942 2725 ---- ---- ---- ---- 6.022 -.169 6.191 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 9 16 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.230 ---- ---- 1625 ---- ---- ---- ---- 4.980 +.166 4.814 1650 ---- ---- ---- ---- 4.731 +.166 4.565 1675 ---- ---- ---- ---- 4.482 +.165 4.317 1700 ---- ---- ---- ---- 4.234 +.165 4.069 1725 ---- ---- ---- ---- 3.985 +.163 3.822 1750 ---- ---- ---- ---- 3.738 +.162 3.576 1775 ---- ---- ---- ---- 3.491 +.161 3.330 1800 ---- ---- ---- ---- 3.244 +.158 3.086 1825 ---- ---- ---- ---- 2.999 +.156 2.843 1850 ---- ---- ---- ---- 2.754 +.151 2.603 1875 ---- 2.675B ---- 2.675B 2.512 +.147 2.365 1900 ---- 2.579B ---- 2.577B 2.272 +.141 2.131 1925 ---- 2.340B ---- 2.340B 2.037 +.134 1.903 1950 ---- 2.104B ---- 2.104B 1.807 +.125 1.682 1975 ---- 1.873B ---- 1.872B 1.584 +.114 1.470 2000 ---- 1.650B ---- 1.650B 1.372 +.103 1.269 2005 ---- ---- ---- 1.243A 1.331 ---- ---- 2010 ---- ---- ---- 1.205A 1.290 ---- ---- 2015 ---- ---- ---- ---- 1.250 +.095 1.155 2020 ---- ---- ---- ---- 1.210 +.092 1.118 2025 ---- 1.435B ---- 1.435B 1.171 +.089 1.082 2030 ---- ---- ---- ---- 1.133 +.087 1.046 2035 ---- ---- ---- ---- 1.095 +.084 1.011 2040 ---- ---- ---- ---- 1.058 +.081 .977 2045 ---- ---- ---- ---- 1.022 +.079 .943 2050 ---- 1.232B ---- 1.230B .986 +.076 .910 2055 ---- ---- ---- ---- .951 +.073 .878 2060 ---- ---- ---- ---- .916 +.069 .847 2065 ---- ---- ---- ---- .882 +.066 .816 2070 ---- ---- ---- ---- .849 +.063 .786 2075 ---- 1.044B ---- 1.044B .817 +.061 .756 2080 ---- ---- ---- ---- .786 +.058 .728 2085 ---- ---- ---- ---- .755 +.055 .700 2090 ---- .700B ---- .700B .725 +.052 .673 2095 ---- .736B ---- .736B .696 +.050 .646 2100 ---- .871B .620A .871B .667 +.046 .621 2105 ---- .735B .595A .735B .640 +.044 .596 2110 ---- .801B .570A .743B .613 +.041 .572 2115 ---- .771B .546A .723B .587 +.038 .549 2120 ---- .741B .523A .726B .562 +.036 .526 2125 ---- .718B .501A .718B .538 +.034 .504 2130 ---- .690B .479A .690B .515 +.032 .483 2135 ---- .662B .458A .662B .492 +.029 .463 2140 ---- .636B .438A .636B .470 +.026 .444 2145 ---- .610B .419A .610B .450 +.025 .425 2150 ---- .585B .401A .585B .430 +.023 .407 6 2155 ---- .560B .383A .560B .410 +.020 .390 2160 ---- .537B .366A .537B .392 +.019 .373 2 2165 ---- .514B .344A .514B .374 +.017 .357 2170 ---- .492B .328A .492B .357 +.015 .342 2175 ---- .471B .314A .471B .341 +.014 .327 2180 ---- .450B .298A .450B .325 +.012 .313 2185 ---- .430B .285A .430B .310 +.010 .300 2190 ---- .411B .272A .411B .296 +.009 .287 2195 ---- .393B .260A .393B .282 +.007 .275 2200 ---- .375B .248A .375B .269 +.006 .263 1 2205 ---- .358B .237A .358B .257 +.005 .252 2210 ---- .342B .226A .342B .245 +.004 .241 2215 ---- .327B .216A .327B .234 +.003 .231 2220 ---- .312B .206A .312B .223 +.002 .221 2225 ---- .298B .197A .298B .213 +.001 .212 2230 ---- .284B .188A .284B .203 UNCH .203 2235 ---- .271B .180A .271B .194 UNCH .194 2240 ---- .261B .172A .261B .185 -.001 .186 2245 ---- .249B .164A .249B .177 -.001 .178 2250 ---- .237B .157A .237B .169 -.002 .171 2255 ---- .227B .150A .227B .161 -.003 .164 1 2260 ---- .216B .144A .216B .154 -.003 .157 2265 ---- .206B .138A .206B .147 -.004 .151 2270 ---- .197B .132A .197B .141 -.004 .145 2275 ---- .188B .127A .188B .135 -.004 .139 2280 ---- .179B .122A .179B .129 -.004 .133 2285 ---- .171B .117A .171B .123 -.005 .128 2290 ---- .164B .113A .164B .118 -.005 .123 2295 ---- .156B .108A .156B .113 -.005 .118 2300 ---- .149B .104A .149B .108 -.006 .114 2305 ---- .142B .100A .142B .103 -.006 .109 9 2310 ---- .136B .097A .136B .099 -.006 .105 2315 ---- .130B .093A .130B .095 -.006 .101 2320 ---- .124B .089A .124B .091 -.007 .098 2325 ---- .119B .086A .119B .087 -.007 .094 2350 ---- .095B .071A .095B .071 -.007 .078 2375 ---- .077B .060A .077B .059 -.007 .066 2400 ---- .062B .051A .062B .049 -.007 .056 2425 ---- .051B .044A .051B .042 -.006 .048 2450 ---- .044B .038A .038A .036 -.006 .042 2475 ---- .038B .034A .034A .031 -.006 .037 2500 ---- ---- .030A .030A .027 -.006 .033 2525 ---- ---- .027A .027A .024 -.005 .029 2550 ---- ---- .025A .025A .021 -.005 .026 2575 ---- ---- .023A .023A .019 -.005 .024 2600 ---- ---- .021A .021A .017 -.005 .022 2625 ---- ---- ---- ---- .016 -.004 .020 2650 ---- ---- .018A .018A .014 -.005 .019 2675 ---- ---- ---- ---- .013 -.004 .017 2700 ---- ---- ---- ---- .012 -.004 .016 2725 ---- ---- ---- ---- .011 -.004 .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 M2S DEC22 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- .006A .004 ---- ---- 1625 ---- ---- ---- ---- .005 -.001 .006 1650 ---- ---- ---- ---- .006 -.002 .008 1675 ---- ---- ---- ---- .008 -.002 .010 1700 ---- ---- ---- ---- .009 -.003 .012 1725 ---- ---- .014A .014A .011 -.004 .015 1750 ---- ---- .016A .016A .013 -.006 .019 1775 ---- ---- .018A .018A .016 -.007 .023 1800 ---- ---- .022A .022A .019 -.010 .029 1 1825 ---- ---- .026A .026A .024 -.012 .036 1850 ---- ---- .030A .030A .029 -.016 .045 1875 ---- ---- .036A .036A .037 -.020 .057 1900 ---- ---- .043A .043A .047 -.026 .073 1 1925 ---- ---- .054A .054A .061 -.033 .094 1950 ---- ---- .068A .068A .081 -.041 .122 1975 ---- ---- .088A .088A .108 -.052 .160 2000 ---- ---- .115A .115A .145 -.064 .209 2005 ---- ---- ---- .122A .154 ---- ---- 2010 ---- ---- ---- .129A .163 ---- ---- 2015 ---- ---- .136A .136A .173 -.072 .245 2020 ---- ---- .143A .143A .183 -.075 .258 2025 ---- ---- .151A .151A .194 -.077 .271 2030 ---- ---- .160A .160A .206 -.080 .286 2035 ---- ---- .169A .169A .218 -.083 .301 2040 ---- ---- .178A .178A .230 -.086 .316 2045 ---- ---- .188A .188A .244 -.089 .333 2050 ---- ---- .199A .199A .258 -.092 .350 2055 ---- ---- .210A .210A .273 -.094 .367 2060 ---- ---- .222A .222A .288 -.098 .386 2065 ---- ---- .234A .234A .304 -.101 .405 2070 ---- ---- .247A .247A .321 -.103 .424 2075 ---- ---- .261A .261A .339 -.106 .445 2080 ---- ---- .275A .275A .357 -.109 .466 2085 ---- ---- .290A .290A .377 -.111 .488 2090 ---- ---- .308A .308A .397 -.114 .511 2095 ---- ---- .324A .324A .417 -.118 .535 2100 ---- ---- .341A .341A .439 -.120 .559 5 2105 ---- ---- .359A .359A .461 -.123 .584 2110 ---- ---- .378A .378A .484 -.126 .610 2115 ---- ---- .398A .398A .508 -.128 .636 2120 ---- ---- .418A .418A .533 -.131 .664 2125 ---- ---- .439A .439A .559 -.133 .692 2130 ---- ---- .461A .461A .586 -.135 .721 2135 ---- ---- .484A .484A .613 -.138 .751 2140 ---- ---- .507A .507A .641 -.140 .781 1 2145 ---- ---- .531A .531A .670 -.142 .812 1 2150 ---- ---- .556A .556A .700 -.144 .844 1 2155 ---- ---- .581A .581A .731 -.146 .877 2160 ---- ---- .607A .607A .762 -.148 .910 2165 ---- ---- .635A .635A .794 -.150 .944 2170 ---- ---- .662A .662A .827 -.152 .979 2175 ---- ---- .691A .691A .861 -.153 1.014 2180 ---- ---- .720A .720A .895 -.155 1.050 2185 ---- ---- .750A .750A .930 -.156 1.086 2190 ---- ---- .781A .781A .966 -.157 1.123 1 2195 ---- ---- .813A .813A 1.002 -.159 1.161 2200 ---- ---- .845A .845A 1.039 -.160 1.199 2205 ---- ---- ---- ---- 1.077 -.161 1.238 2210 ---- ---- ---- ---- 1.115 -.162 1.277 2215 ---- ---- ---- ---- 1.153 -.164 1.317 2220 ---- ---- ---- ---- 1.193 -.164 1.357 2225 ---- ---- 1.016A 1.016A 1.232 -.165 1.397 2230 ---- ---- ---- ---- 1.273 -.165 1.438 2235 ---- ---- ---- ---- 1.313 -.167 1.480 2240 ---- ---- ---- ---- 1.354 -.168 1.522 2245 ---- ---- ---- ---- 1.396 -.168 1.564 2250 ---- ---- 1.203A 1.203A 1.438 -.168 1.606 2255 ---- ---- ---- ---- 1.480 -.169 1.649 2260 ---- ---- ---- ---- 1.523 -.169 1.692 2265 ---- ---- ---- ---- 1.566 -.170 1.736 2270 ---- ---- ---- ---- 1.609 -.171 1.780 2275 ---- ---- 1.402A 1.402A 1.653 -.171 1.824 2280 ---- ---- ---- ---- 1.697 -.171 1.868 2285 ---- ---- ---- ---- 1.741 -.172 1.913 2290 ---- ---- ---- ---- 1.786 -.172 1.958 2295 ---- ---- ---- ---- 1.831 -.172 2.003 2300 ---- ---- 1.612A 1.612A 1.876 -.172 2.048 2305 ---- ---- ---- ---- 1.921 -.173 2.094 2310 ---- ---- ---- ---- 1.967 -.173 2.140 2315 ---- ---- ---- ---- 2.013 -.173 2.186 2320 ---- ---- ---- ---- 2.059 -.173 2.232 2325 ---- ---- 1.831A 1.831A 2.105 -.173 2.278 2350 ---- ---- 2.055A 2.055A 2.339 -.173 2.512 2375 ---- ---- 2.287A 2.287A 2.576 -.174 2.750 2400 ---- ---- 2.522A 2.522A 2.816 -.173 2.989 2425 ---- ---- 2.760A 2.760A 3.058 -.173 3.231 2450 ---- ---- 3.000A 3.000A 3.302 -.173 3.475 2475 ---- ---- 3.243A 3.243A 3.547 -.172 3.719 2500 ---- ---- ---- ---- 3.793 -.172 3.965 2525 ---- ---- ---- ---- 4.039 -.172 4.211 2550 ---- ---- ---- ---- 4.287 -.171 4.458 2575 ---- ---- ---- ---- 4.534 -.172 4.706 2600 ---- ---- ---- ---- 4.782 -.171 4.953 2625 ---- ---- ---- ---- 5.031 -.171 5.202 2650 ---- ---- ---- ---- 5.279 -.171 5.450 2675 ---- ---- ---- ---- 5.528 -.170 5.698 2700 ---- ---- ---- ---- 5.777 -.170 5.947 2725 ---- ---- ---- ---- 6.026 -.170 6.196 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 5.231 ---- ---- 1625 ---- ---- ---- ---- 4.983 ---- ---- 1650 ---- ---- ---- ---- 4.735 ---- ---- 1675 ---- ---- ---- ---- 4.487 ---- ---- 1700 ---- ---- ---- ---- 4.240 ---- ---- 1725 ---- ---- ---- ---- 3.994 ---- ---- 1750 ---- ---- ---- ---- 3.749 ---- ---- 1775 ---- ---- ---- ---- 3.505 ---- ---- 1800 ---- ---- ---- ---- 3.262 ---- ---- 1825 ---- ---- ---- 2.931A 3.020 ---- ---- 1850 ---- ---- ---- 2.693A 2.781 ---- ---- 1875 ---- ---- ---- 2.459A 2.545 ---- ---- 1900 ---- ---- ---- 2.229A 2.314 ---- ---- 1925 ---- ---- ---- 2.006A 2.087 ---- ---- 1950 ---- ---- ---- 1.791A 1.868 ---- ---- 1975 ---- ---- ---- 1.585A 1.658 ---- ---- 2000 ---- ---- ---- 1.390A 1.459 ---- ---- 2005 ---- ---- ---- 1.455A 1.420 ---- ---- 2010 ---- ---- ---- 1.419A 1.382 ---- ---- 2015 ---- ---- ---- 1.384A 1.345 ---- ---- 2020 ---- ---- ---- 1.349A 1.308 ---- ---- 2025 ---- ---- ---- 1.208A 1.272 ---- ---- 2030 ---- ---- ---- 1.282A 1.236 ---- ---- 2035 ---- ---- ---- 1.249A 1.201 ---- ---- 2040 ---- ---- ---- 1.216A 1.166 ---- ---- 2045 ---- ---- ---- 1.185A 1.132 ---- ---- 2050 ---- ---- ---- 1.041A 1.099 ---- ---- 2055 ---- ---- ---- 1.123A 1.066 ---- ---- 2060 ---- ---- ---- 1.093A 1.034 ---- ---- 2065 ---- ---- ---- 1.064A 1.003 ---- ---- 2070 ---- ---- ---- 1.035A .972 ---- ---- 2075 ---- ---- ---- .889A .942 ---- ---- 2080 ---- ---- ---- .860A .912 ---- ---- 2085 ---- ---- ---- .832A .883 ---- ---- 2090 ---- ---- ---- .805A .855 ---- ---- 2095 ---- ---- ---- .779A .827 ---- ---- 2100 ---- ---- ---- .753A .800 ---- ---- 2105 ---- ---- ---- .727A .774 ---- ---- 2110 ---- ---- ---- .703A .748 ---- ---- 2115 ---- ---- ---- .679A .723 ---- ---- 2120 ---- ---- ---- .656A .699 ---- ---- 2125 ---- ---- ---- .633A .675 ---- ---- 2130 ---- ---- ---- .611A .652 ---- ---- 2135 ---- ---- ---- .590A .630 ---- ---- 2140 ---- ---- ---- .569A .608 ---- ---- 2145 ---- ---- ---- .549A .587 ---- ---- 2150 ---- ---- ---- .530A .566 ---- ---- 2155 ---- ---- ---- .511A .546 ---- ---- 2160 ---- ---- ---- .493A .527 ---- ---- 2165 ---- ---- ---- .475A .508 ---- ---- 2170 ---- ---- ---- .458A .490 ---- ---- 2175 ---- ---- ---- .441A .472 ---- ---- 2180 ---- ---- ---- .426A .455 ---- ---- 2185 ---- ---- ---- .410A .438 ---- ---- 2190 ---- ---- ---- .395A .422 ---- ---- 2195 ---- ---- ---- .381A .407 ---- ---- 2200 ---- ---- ---- .367A .392 ---- ---- 2205 ---- ---- ---- .354A .377 ---- ---- 2225 ---- ---- ---- .303A .324 ---- ---- 2250 ---- ---- ---- .252A .267 ---- ---- 2275 ---- ---- ---- .211A .220 ---- ---- 2300 ---- ---- ---- .177A .182 ---- ---- 2325 ---- ---- ---- .149A .150 ---- ---- 2350 ---- ---- ---- .126A .125 ---- ---- 2375 ---- ---- ---- .108A .105 ---- ---- 2400 ---- ---- ---- .093A .089 ---- ---- 2425 ---- ---- ---- .080A .077 ---- ---- 2450 ---- ---- ---- .070A .067 ---- ---- 2475 ---- ---- ---- .062A .060 ---- ---- 2500 ---- ---- ---- .055A .053 ---- ---- 2525 ---- ---- ---- .050A .048 ---- ---- 2550 ---- ---- ---- .045A .044 ---- ---- 2575 ---- ---- ---- .041A .040 ---- ---- 2600 ---- ---- ---- .037A .037 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S DEC22 Silver Weekly Monday Option - Week 3 PUT 1600 ---- ---- ---- .014A .008 ---- ---- 1625 ---- ---- ---- .016A .010 ---- ---- 1650 ---- ---- ---- .018A .012 ---- ---- 1675 ---- ---- ---- .020A .015 ---- ---- 1700 ---- ---- ---- .023A .018 ---- ---- 1725 ---- ---- ---- .026A .022 ---- ---- 1750 ---- ---- ---- .030A .026 ---- ---- 1775 ---- ---- ---- .034A .032 ---- ---- 1800 ---- ---- ---- .039A .039 ---- ---- 1825 ---- ---- ---- .045A .047 ---- ---- 1850 ---- ---- ---- .053A .058 ---- ---- 1875 ---- ---- ---- .064A .072 ---- ---- 1900 ---- ---- ---- .078A .090 ---- ---- 1925 ---- ---- ---- .096A .113 ---- ---- 1950 ---- ---- ---- .120A .143 ---- ---- 1975 ---- ---- ---- .151A .182 ---- ---- 2000 ---- ---- ---- .190A .233 ---- ---- 2005 ---- ---- ---- .199A .244 ---- ---- 2010 ---- ---- ---- .209A .256 ---- ---- 2015 ---- ---- ---- .218A .268 ---- ---- 2020 ---- ---- ---- .229A .282 ---- ---- 2025 ---- ---- ---- .240A .295 ---- ---- 2030 ---- ---- ---- .251A .309 ---- ---- 2035 ---- ---- ---- .263A .324 ---- ---- 2040 ---- ---- ---- .275A .339 ---- ---- 2045 ---- ---- ---- .288A .355 ---- ---- 2050 ---- ---- ---- .301A .372 ---- ---- 2055 ---- ---- ---- .315A .389 ---- ---- 2060 ---- ---- ---- .329A .407 ---- ---- 2065 ---- ---- ---- .344A .425 ---- ---- 2070 ---- ---- ---- .359A .444 ---- ---- 2075 ---- ---- ---- .377A .464 ---- ---- 2080 ---- ---- ---- .394A .484 ---- ---- 2085 ---- ---- ---- .411A .505 ---- ---- 2090 ---- ---- ---- .429A .527 ---- ---- 2095 ---- ---- ---- .447A .549 ---- ---- 2100 ---- ---- ---- .466A .572 ---- ---- 2105 ---- ---- ---- .486A .595 ---- ---- 2110 ---- ---- ---- .506A .620 ---- ---- 2115 ---- ---- ---- .526A .644 ---- ---- 2120 ---- ---- ---- .548A .670 ---- ---- 2125 ---- ---- ---- .570A .696 ---- ---- 2130 ---- ---- ---- .592A .723 ---- ---- 2135 ---- ---- ---- .615A .750 ---- ---- 2140 ---- ---- ---- .639A .778 ---- ---- 2145 ---- ---- ---- .663A .807 ---- ---- 2150 ---- ---- ---- .688A .836 ---- ---- 2155 ---- ---- ---- .714A .866 ---- ---- 2160 ---- ---- ---- .740A .897 ---- ---- 2165 ---- ---- ---- .767A .928 ---- ---- 2170 ---- ---- ---- .795A .959 ---- ---- 2175 ---- ---- ---- .823A .992 ---- ---- 2180 ---- ---- ---- .852A 1.024 ---- ---- 2185 ---- ---- ---- .881A 1.058 ---- ---- 2190 ---- ---- ---- .911A 1.092 ---- ---- 2195 ---- ---- ---- .942A 1.126 ---- ---- 2200 ---- ---- ---- .973A 1.161 ---- ---- 2205 ---- ---- ---- 1.005A 1.196 ---- ---- 2225 ---- ---- ---- 1.138A 1.343 ---- ---- 2250 ---- ---- ---- 1.315A 1.535 ---- ---- 2275 ---- ---- ---- 1.504A 1.738 ---- ---- 2300 ---- ---- ---- 1.704A 1.949 ---- ---- 2325 ---- ---- ---- 1.912A 2.167 ---- ---- 2350 ---- ---- ---- 2.127A 2.391 ---- ---- 2375 ---- ---- ---- 2.349A 2.620 ---- ---- 2400 ---- ---- ---- 2.576A 2.854 ---- ---- 2425 ---- ---- ---- 2.807A 3.092 ---- ---- 2450 ---- ---- ---- 3.041A 3.332 ---- ---- 2475 ---- ---- ---- 3.279A 3.573 ---- ---- 2500 ---- ---- ---- 3.518A 3.817 ---- ---- 2525 ---- ---- ---- 3.759A 4.061 ---- ---- 2550 ---- ---- ---- 4.002A 4.307 ---- ---- 2575 ---- ---- ---- 4.245A 4.553 ---- ---- 2600 ---- ---- ---- ---- 4.800 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 6.979 +.167 6.812 1450 ---- ---- ---- ---- 6.729 +.167 6.562 1475 ---- ---- ---- ---- 6.479 +.167 6.312 1500 ---- ---- ---- ---- 6.229 +.167 6.062 1525 ---- ---- ---- ---- 5.979 +.167 5.812 1550 ---- ---- ---- ---- 5.729 +.167 5.562 1575 ---- ---- ---- ---- 5.479 +.167 5.312 1600 ---- ---- ---- ---- 5.229 +.167 5.062 1625 ---- ---- ---- ---- 4.979 +.167 4.812 1650 ---- ---- ---- ---- 4.729 +.167 4.562 1675 ---- ---- ---- ---- 4.479 +.167 4.312 1700 ---- ---- ---- ---- 4.229 +.167 4.062 1725 ---- ---- ---- ---- 3.979 +.167 3.812 1750 ---- ---- ---- ---- 3.729 +.167 3.562 1775 ---- ---- ---- ---- 3.479 +.167 3.312 1800 ---- ---- ---- ---- 3.229 +.166 3.063 1825 ---- ---- ---- ---- 2.979 +.166 2.813 1830 ---- ---- ---- ---- 2.929 +.165 2.764 1835 ---- ---- ---- ---- 2.879 +.165 2.714 1840 ---- ---- ---- ---- 2.829 +.165 2.664 1845 ---- ---- ---- ---- 2.779 +.165 2.614 1850 ---- ---- ---- ---- 2.729 +.165 2.564 1855 ---- ---- ---- ---- 2.679 +.164 2.515 1860 ---- ---- ---- ---- 2.629 +.164 2.465 1865 ---- ---- ---- ---- 2.579 +.164 2.415 1870 ---- ---- ---- ---- 2.529 +.163 2.366 1875 ---- ---- ---- ---- 2.479 +.163 2.316 1880 ---- ---- ---- ---- 2.429 +.163 2.266 1885 ---- ---- ---- ---- 2.379 +.162 2.217 1890 ---- ---- ---- ---- 2.329 +.162 2.167 1895 ---- ---- ---- ---- 2.279 +.161 2.118 1900 ---- ---- ---- ---- 2.229 +.161 2.068 1905 ---- ---- ---- ---- 2.179 +.160 2.019 1910 ---- ---- ---- ---- 2.129 +.160 1.969 1915 ---- ---- ---- ---- 2.080 +.160 1.920 1920 ---- ---- ---- ---- 2.030 +.159 1.871 1925 ---- ---- ---- ---- 1.980 +.158 1.822 1930 ---- ---- ---- ---- 1.930 +.157 1.773 1935 ---- ---- ---- ---- 1.881 +.157 1.724 1940 ---- ---- ---- ---- 1.831 +.156 1.675 1945 ---- ---- ---- ---- 1.781 +.155 1.626 1950 ---- ---- ---- ---- 1.732 +.155 1.577 1955 ---- ---- ---- ---- 1.682 +.153 1.529 1960 ---- ---- ---- ---- 1.633 +.152 1.481 1965 ---- ---- ---- ---- 1.583 +.150 1.433 1970 ---- ---- ---- ---- 1.534 +.149 1.385 1975 ---- ---- ---- ---- 1.485 +.148 1.337 1980 ---- ---- ---- ---- 1.436 +.146 1.290 1985 ---- ---- ---- ---- 1.387 +.145 1.242 1990 ---- ---- ---- ---- 1.338 +.142 1.196 1995 ---- ---- ---- ---- 1.289 +.140 1.149 2000 ---- 1.292B ---- 1.292B 1.240 +.137 1.103 2005 ---- ---- ---- ---- 1.192 +.135 1.057 2010 ---- ---- ---- ---- 1.144 +.132 1.012 2015 ---- ---- ---- ---- 1.096 +.128 .968 2020 ---- ---- ---- ---- 1.048 +.125 .923 2025 ---- 1.252B ---- 1.252B 1.001 +.121 .880 2030 ---- ---- ---- ---- .954 +.117 .837 2035 ---- .801B ---- ---- .907 +.112 .795 2040 ---- .853B ---- ---- .861 +.107 .754 2045 ---- .811B ---- ---- .815 +.101 .714 2050 ---- 1.070B ---- 1.068B .770 +.095 .675 2055 ---- .765B ---- ---- .726 +.090 .636 2060 ---- .797B ---- .717B .683 +.084 .599 2065 ---- .759B ---- .673B .640 +.077 .563 2070 ---- .739B ---- ---- .599 +.071 .528 2 2 2075 ---- .839B .489A .837B .559 +.065 .494 2080 ---- .722B ---- .473B .521 +.060 .461 1 1 2085 ---- .677B .417A .456B .484 +.054 .430 2 2090 ---- .634B .384A .421B .448 +.048 .400 2095 ---- .592B .353A .532B .414 +.043 .371 2100 .440 .625B .325A .325A .381 +.037 7 .344 7 15 2105 ---- .578B .298A .577B .350 +.032 .318 1 1 2110 ---- .541B .272A .540B .321 +.027 .294 6 6 2115 ---- .505B .247A .504B .293 +.022 .271 2120 ---- .470B .225A .469B .266 +.017 .249 2125 ---- .438B .204A .438B .242 +.013 .229 1 2130 ---- .404B .184A .404B .219 +.008 .211 5 5 2135 ---- .374B .166A .373B .197 +.003 .194 2140 ---- .345B .150A .345B .178 UNCH .178 2 2145 .198 .316B .135A .316B .159 -.004 3 .163 2150 .186 .290B .120A .152B .143 -.006 8 .149 2 2155 ---- .266B .107A .266B .128 -.009 .137 1 2160 .156 .244B .097A .244B .114 -.012 5 .126 2165 ---- .223B .087A .223B .102 -.013 .115 2170 .134 .203B .079A .079A .091 -.015 1 .106 2175 ---- .184B .071A .184B .081 -.016 .097 2180 ---- .167B .065A .167B .073 -.016 .089 2185 ---- .152B .059A .152B .065 -.017 .082 2190 ---- .136B .053A .136B .058 -.018 .076 2195 ---- .123B .048A .123B .053 -.017 .070 2200 ---- .111B .044A .111B .047 -.017 .064 7 2205 ---- .100B .040A .100B .043 -.016 .059 2210 ---- .090B .037A .090B .039 -.016 .055 2215 .047 .081B .034A .052B .035 -.016 1 .051 2220 ---- .073B .031A .073B .032 -.015 .047 2225 ---- .066B .028A .066B .029 -.015 .044 2230 ---- .059B .026A .059B .026 -.015 .041 2235 ---- .053B .024A .053B .024 -.014 .038 2240 ---- .049B .022A .049B .022 -.014 .036 2245 ---- .044B .021A .044B .020 -.013 .033 2250 ---- .038B .019A .038B .018 -.013 .031 2255 ---- .034B .018A .034B .017 -.012 .029 2260 ---- .031B .017A .031B .016 -.011 .027 2265 ---- .028B .016A .028B .014 -.012 .026 2270 ---- .025B .015A .025B .013 -.011 .024 2275 ---- ---- .014A .014A .012 -.011 .023 2280 ---- ---- .014A .014A .011 -.010 .021 2285 ---- ---- .013A .013A .010 -.010 .020 2290 ---- ---- .013A .013A .010 -.009 .019 2295 ---- ---- .012A .012A .009 -.009 .018 2300 ---- ---- .011A .011A .008 -.009 .017 2305 ---- ---- .011A .011A .008 -.008 .016 2310 ---- ---- .011A .011A .007 -.008 .015 2315 ---- ---- .010A .010A .007 -.007 .014 2320 ---- ---- .010A .010A .006 -.008 .014 2325 ---- ---- .010A .010A .006 -.007 .013 2350 ---- ---- .008A .008A .004 -.006 .010 2375 ---- ---- .007A .007A .003 -.005 .008 2400 ---- ---- ---- ---- .003 -.004 .007 2425 ---- ---- ---- ---- .002 -.004 .006 2450 ---- ---- ---- ---- .002 -.003 .005 2475 ---- ---- ---- ---- .001 -.003 .004 2500 ---- ---- ---- ---- .001 -.002 .003 2525 ---- ---- ---- ---- .001 -.002 .003 2550 ---- ---- ---- ---- .001 -.002 .003 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 22 45 M4S NOV22 Silver Weekly Monday Option - Week 4 PUT 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 -.001 .002 1825 ---- ---- ---- ---- .001 -.001 .002 1830 ---- ---- ---- ---- .001 -.002 .003 1835 ---- ---- ---- ---- .001 -.002 .003 1840 ---- ---- ---- ---- .001 -.002 .003 1845 ---- ---- ---- ---- .001 -.002 .003 1850 ---- ---- ---- ---- .001 -.002 .003 1855 ---- ---- ---- ---- .001 -.003 .004 1860 ---- ---- ---- ---- .001 -.003 .004 1865 ---- ---- ---- ---- .001 -.003 .004 1870 ---- ---- ---- ---- .001 -.004 .005 1875 ---- ---- ---- ---- .001 -.004 .005 1880 ---- ---- ---- ---- .001 -.004 .005 1885 ---- ---- .005A .005A .001 -.005 .006 1890 ---- ---- .005A .005A .001 -.005 .006 1895 ---- ---- .005A .005A .001 -.006 .007 1900 ---- ---- .005A .005A .001 -.006 .007 1905 ---- ---- .005A .005A .001 -.007 .008 1910 ---- ---- .005A .005A .001 -.007 .008 1915 ---- ---- .005A .005A .001 -.008 .009 1920 ---- ---- .005A .005A .002 -.008 .010 1925 ---- ---- .006A .006A .002 -.009 .011 1930 ---- ---- .006A .006A .002 -.010 .012 1935 ---- ---- .006A .006A .002 -.011 .013 1940 ---- ---- .006A .006A .003 -.011 .014 1945 ---- ---- .007A .007A .003 -.012 .015 1950 ---- ---- .007A .007A .003 -.013 .016 1955 ---- ---- .007A .007A .004 -.014 .018 1960 ---- ---- .008A .008A .004 -.016 .020 1965 ---- ---- .008A .008A .005 -.016 .021 1970 ---- ---- .009A .009A .006 -.017 .023 1975 ---- ---- .010A .010A .006 -.020 .026 1980 ---- ---- .011A .011A .007 -.021 .028 1 1985 ---- ---- .011A .011A .008 -.023 .031 1990 ---- ---- .012A .012A .009 -.025 .034 1995 ---- ---- .013A .013A .011 -.027 .038 2000 ---- ---- .014A .014A .012 -.030 .042 12 2005 ---- ---- .015A .015A .013 -.033 .046 2010 ---- ---- .016A .016A .015 -.036 .051 2015 ---- ---- .017A .017A .017 -.039 .056 2020 ---- ---- .018A .018A .020 -.042 .062 2025 ---- ---- .019A .019A .022 -.047 .069 2030 ---- ---- .021A .021A .025 -.051 .076 2035 ---- ---- .022A .022A .028 -.056 .084 1 2040 ---- ---- .024A .024A .032 -.061 .093 2045 ---- ---- .026A .026A .037 -.065 .102 2050 ---- ---- .029A .029A .042 -.071 .113 2055 ---- ---- .032A .032A .047 -.078 .125 4 4 2060 ---- ---- .035A .035A .054 -.083 .137 5 5 2065 ---- ---- .039A .039A .062 -.089 .151 2070 ---- ---- .043A .043A .071 -.095 .166 2075 ---- ---- .048A .048A .081 -.101 .182 2080 ---- ---- .054A .054A .092 -.107 .199 2085 ---- ---- .060A .060A .105 -.113 .218 2090 ---- ---- .067A .067A .119 -.119 .238 2095 .088 .088 .075A .085A .135 -.124 5 .259 2100 .130 .130 .085A .085A .152 -.130 3 .282 1 2105 ---- ---- .095A .095A .171 -.135 .306 1 2 2110 ---- ---- .107A .107A .192 -.140 .332 4 2115 ---- ---- .120A .120A .214 -.145 .359 2120 ---- ---- .134A .134A .237 -.150 .387 2125 ---- ---- .151A .151A .263 -.154 .417 2130 ---- ---- .169A .169A .290 -.159 .449 2135 ---- ---- .188A .188A .318 -.163 .481 2140 ---- ---- .209A .209A .348 -.167 .515 2145 ---- ---- .231A .231A .380 -.171 .551 2150 ---- ---- .254A .254A .414 -.173 .587 6 2155 ---- ---- .279A .279A .449 -.176 .625 5 2160 ---- ---- .306A .306A .485 -.178 .663 2165 ---- ---- .334A .334A .523 -.180 .703 2170 ---- ---- .363A .363A .562 -.181 .743 2175 ---- ---- .394A .394A .602 -.183 .785 4 2180 ---- ---- .434A .434A .643 -.184 .827 2185 ---- ---- .468A .468A .686 -.184 .870 2190 ---- ---- .503A .503A .729 -.184 .913 2195 ---- ---- .595A .595A .773 -.184 .957 2200 ---- ---- .570A .570A .818 -.184 1.002 2205 ---- ---- .672A .672A .863 -.184 1.047 2210 ---- ---- .712A .712A .909 -.183 1.092 2215 ---- ---- .754A .754A .956 -.182 1.138 2220 ---- ---- .797A .797A 1.002 -.183 1.185 2225 .916 1.136B .774A 1.136B 1.049 -.182 1 1.231 2230 ---- ---- .883A .883A 1.097 -.181 1.278 2235 ---- ---- .927A .927A 1.144 -.181 1.325 2240 ---- ---- .972A .972A 1.192 -.181 1.373 2245 ---- ---- 1.019A 1.019A 1.240 -.180 1.420 2250 ---- ---- .997A .997A 1.289 -.179 1.468 2255 ---- ---- ---- ---- 1.337 -.179 1.516 2260 ---- ---- ---- ---- 1.386 -.178 1.564 2 2265 ---- ---- ---- ---- 1.435 -.178 1.613 2270 ---- ---- ---- ---- 1.483 -.178 1.661 2275 ---- ---- 1.231A 1.231A 1.532 -.178 1.710 2280 ---- ---- ---- ---- 1.582 -.176 1.758 2285 ---- ---- ---- ---- 1.631 -.176 1.807 2290 ---- ---- ---- ---- 1.680 -.176 1.856 2295 ---- ---- ---- ---- 1.729 -.176 1.905 2300 ---- ---- 1.471A 1.471A 1.779 -.175 1.954 2305 ---- ---- ---- ---- 1.828 -.175 2.003 2310 ---- ---- ---- ---- 1.877 -.175 2.052 2315 ---- ---- ---- ---- 1.927 -.174 2.101 2320 ---- ---- ---- ---- 1.977 -.174 2.151 2325 ---- ---- ---- ---- 2.026 -.174 2.200 2350 ---- ---- ---- ---- 2.274 -.173 2.447 2375 ---- ---- ---- ---- 2.523 -.172 2.695 2400 ---- ---- ---- ---- 2.773 -.170 2.943 2425 ---- ---- ---- ---- 3.022 -.170 3.192 2450 ---- ---- ---- ---- 3.272 -.169 3.441 2475 ---- ---- ---- ---- 3.521 -.170 3.691 2500 ---- ---- ---- ---- 3.771 -.169 3.940 2525 ---- ---- ---- ---- 4.021 -.169 4.190 2550 ---- ---- ---- ---- 4.271 -.168 4.439 2575 ---- ---- ---- ---- 4.521 -.168 4.689 2600 ---- ---- ---- ---- 4.771 -.168 4.939 2625 ---- ---- ---- ---- 5.021 -.168 5.189 2650 ---- ---- ---- ---- 5.271 -.167 5.438 2675 ---- ---- ---- ---- 5.521 -.167 5.688 2700 ---- ---- ---- ---- 5.771 -.167 5.938 2725 ---- ---- ---- ---- 6.021 -.167 6.188 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 10 47 SO DEC22 Silver Option CALL 1000 ---- ---- ---- ---- 11.049 +.176 10.873 10000 ---- ---- ---- ---- .000 -.001 .001 148 1025 ---- ---- ---- ---- 10.799 +.176 10.623 1050 ---- ---- ---- ---- 10.549 +.176 10.373 1075 ---- ---- ---- ---- 10.299 +.176 10.123 1100 ---- ---- ---- ---- 10.049 +.176 9.873 1125 ---- ---- ---- ---- 9.799 +.176 9.623 1150 ---- ---- ---- ---- 9.549 +.176 9.373 1175 ---- ---- ---- ---- 9.299 +.176 9.123 1200 ---- ---- ---- ---- 9.049 +.176 8.873 1225 ---- ---- ---- ---- 8.799 +.176 8.623 1250 ---- ---- ---- ---- 8.549 +.176 8.373 1275 ---- ---- ---- ---- 8.299 +.176 8.123 1300 ---- ---- ---- ---- 8.049 +.176 7.873 1325 ---- ---- ---- ---- 7.799 +.176 7.623 1350 ---- ---- ---- ---- 7.549 +.176 7.373 1375 ---- ---- ---- ---- 7.299 +.176 7.123 1400 ---- ---- ---- ---- 7.049 +.176 6.873 1 1425 ---- ---- ---- ---- 6.799 +.176 6.623 1 1450 ---- ---- ---- ---- 6.549 +.176 6.373 4 1475 ---- ---- ---- ---- 6.299 +.176 6.123 3 1500 ---- ---- ---- ---- 6.049 +.176 5.873 1 1525 ---- ---- ---- ---- 5.799 +.176 5.623 1 1550 ---- ---- ---- ---- 5.549 +.176 5.373 4 1565 ---- ---- ---- ---- 5.399 +.176 5.223 3 1570 ---- ---- ---- ---- 5.349 +.176 5.173 3 1575 ---- ---- ---- ---- 5.299 +.176 5.123 7 1580 ---- ---- ---- ---- 5.249 +.176 5.073 1585 ---- ---- ---- ---- 5.199 +.176 5.023 1590 ---- ---- ---- ---- 5.149 +.176 4.973 1595 ---- ---- ---- ---- 5.099 +.176 4.923 1600 ---- ---- ---- ---- 5.049 +.176 4.873 16 1605 ---- ---- ---- ---- 4.999 +.176 4.823 1610 ---- ---- ---- ---- 4.949 +.176 4.773 1615 ---- ---- ---- ---- 4.899 +.176 4.723 3 1620 ---- ---- ---- ---- 4.849 +.176 4.673 3 1625 ---- ---- ---- ---- 4.799 +.176 4.623 3 1630 ---- ---- ---- ---- 4.749 +.176 4.573 1 1635 ---- ---- ---- ---- 4.699 +.176 4.523 5 1640 ---- ---- ---- ---- 4.649 +.176 4.473 2 1645 ---- ---- ---- ---- 4.599 +.176 4.423 3 1650 ---- ---- ---- ---- 4.549 +.176 4.373 14 1655 ---- ---- ---- ---- 4.499 +.176 4.323 3 1660 ---- ---- ---- ---- 4.449 +.176 4.273 1665 ---- ---- ---- ---- 4.399 +.176 4.223 7 1670 ---- ---- ---- ---- 4.349 +.176 4.173 2 1675 ---- ---- ---- ---- 4.299 +.176 4.123 15 1680 ---- ---- ---- ---- 4.249 +.176 4.073 2 1685 ---- ---- ---- ---- 4.199 +.176 4.023 4 1690 ---- ---- ---- ---- 4.149 +.176 3.973 1695 ---- ---- ---- ---- 4.099 +.176 3.923 1700 ---- ---- ---- ---- 4.049 +.176 3.873 6 1705 ---- ---- ---- ---- 3.999 +.176 3.823 1710 ---- ---- ---- ---- 3.949 +.176 3.773 1715 ---- ---- ---- ---- 3.899 +.176 3.723 1720 ---- ---- ---- ---- 3.849 +.176 3.673 1725 ---- ---- ---- ---- 3.799 +.176 3.623 7 1730 ---- ---- ---- ---- 3.749 +.176 3.573 1735 ---- ---- ---- ---- 3.699 +.176 3.523 1740 ---- ---- ---- ---- 3.649 +.176 3.473 1745 ---- ---- ---- ---- 3.599 +.176 3.423 1750 ---- ---- ---- ---- 3.549 +.176 3.373 52 1755 ---- ---- ---- ---- 3.499 +.176 3.323 1760 ---- ---- ---- ---- 3.449 +.176 3.273 4 1765 ---- ---- ---- ---- 3.399 +.176 3.223 1770 ---- ---- ---- ---- 3.349 +.176 3.173 65 1775 ---- ---- ---- ---- 3.299 +.176 3.123 9 1780 ---- ---- ---- ---- 3.249 +.176 3.073 2 1785 ---- ---- ---- ---- 3.199 +.176 3.023 1790 ---- ---- ---- ---- 3.149 +.176 2.973 2 1795 ---- ---- ---- ---- 3.099 +.176 2.923 1 1800 ---- 3.005B ---- 3.005B 3.049 +.176 2.873 112 1805 ---- ---- ---- ---- 2.999 +.176 2.823 19 1810 ---- ---- ---- ---- 2.949 +.176 2.773 20 1815 ---- ---- ---- ---- 2.899 +.176 2.723 4 1820 ---- ---- ---- ---- 2.849 +.176 2.673 4 1825 ---- ---- ---- ---- 2.799 +.176 2.623 23 1830 ---- ---- ---- ---- 2.749 +.176 2.573 10 1835 ---- ---- ---- ---- 2.699 +.176 2.523 7 1840 ---- ---- ---- ---- 2.649 +.176 2.473 5 1845 ---- ---- ---- ---- 2.599 +.176 2.423 2 1850 ---- ---- ---- ---- 2.549 +.176 2.373 299 1855 ---- ---- ---- ---- 2.499 +.176 2.323 8 1860 ---- ---- ---- ---- 2.449 +.176 2.273 41 1865 ---- ---- ---- ---- 2.399 +.176 2.223 3 1870 ---- ---- ---- ---- 2.349 +.176 2.173 7 1875 ---- ---- ---- ---- 2.299 +.176 2.123 126 1880 ---- ---- ---- ---- 2.249 +.176 2.073 131 1885 ---- ---- ---- ---- 2.199 +.176 2.023 2 1890 ---- ---- ---- ---- 2.149 +.176 1.973 30 1895 ---- ---- ---- ---- 2.099 +.176 1.923 67 1900 ---- ---- ---- ---- 2.049 +.176 1.873 2 508 1905 ---- ---- ---- ---- 1.999 +.176 1.823 32 1910 ---- ---- ---- ---- 1.949 +.176 1.773 25 1915 ---- ---- ---- ---- 1.899 +.176 1.723 1 1920 ---- ---- ---- ---- 1.849 +.176 1.673 31 1925 ---- ---- ---- ---- 1.799 +.176 1.623 1 49 1930 ---- ---- ---- ---- 1.749 +.175 1.574 9 1935 ---- ---- ---- ---- 1.699 +.175 1.524 117 1940 ---- ---- ---- ---- 1.649 +.175 1.474 32 1945 ---- ---- ---- ---- 1.599 +.175 1.424 51 1950 1.540 1.540 1.540 1.540 1.549 +.175 1 1.374 536 1955 ---- ---- ---- ---- 1.499 +.174 1.325 24 1960 ---- ---- ---- ---- 1.449 +.174 1.275 231 1965 ---- ---- ---- ---- 1.399 +.173 1.226 52 1970 ---- ---- ---- ---- 1.349 +.173 1.176 22 1975 ---- ---- ---- ---- 1.299 +.172 1.127 3 378 1980 ---- ---- ---- ---- 1.249 +.172 1.077 66 1985 ---- ---- ---- ---- 1.199 +.171 1.028 25 1990 ---- ---- ---- ---- 1.149 +.170 .979 83 1995 ---- ---- ---- ---- 1.099 +.169 .930 25 2000 1.350 1.350 .950 .950 1.049 +.168 24 .881 1 3562 20000 ---- ---- ---- ---- .000 -.001 .001 204 2005 ---- ---- ---- ---- .999 +.167 .832 8 2010 ---- ---- ---- ---- .949 +.165 .784 9 2015 ---- ---- ---- ---- .899 +.163 1 .736 9 2020 ---- ---- ---- ---- .849 +.161 1 .688 160 2025 ---- ---- ---- ---- .799 +.158 .641 3 211 2030 ---- ---- ---- ---- .749 +.155 .594 36 2035 ---- ---- ---- ---- .699 +.151 1 .548 11 2040 ---- ---- ---- ---- .649 +.146 .503 1 29 2045 ---- ---- ---- ---- .599 +.140 .459 10 2050 ---- .592B ---- .798B .549 +.133 1 .416 44 487 2055 ---- ---- ---- .604B .499 +.124 1 .375 12 2060 ---- ---- ---- .599B .449 +.114 1 .335 5 36 2065 ---- ---- ---- .544B .399 +.102 2 .297 99 2070 ---- ---- ---- .493B .349 +.088 1 .261 5 34 2075 ---- .580B .197A .197A .299 +.072 6 .227 49 214 2080 ---- .530B ---- .496B .249 +.053 1 .196 11 184 2085 ---- .480B ---- .447B .199 +.033 1 .166 57 109 2090 ---- .431B .104A .398B .149 +.009 7 .140 79 54 2095 .182 .383B .033A .033A .099 -.018 12 .117 17 42 2100 .142 .373B .008 .048 .049 -.048 439 .097 298 2535 2105 .122 .294B .002 .002 .000 -.081 22 .081 13 23 2110 .095 .254B .003 .003 .000 -.068 30 .068 31 34 2115 .095 .218B .003A .003A .000 -.057 17 .057 43 2120 .095 .186B .003 .003 .000 -.048 73 .048 5 96 2125 .054 .175 .003 .003 .000 -.041 70 .041 17 316 2130 .060 .145B .001 .001 .000 -.035 1115 .035 76 122 2135 .030 .115B .002A .002A .000 -.029 57 .029 2 27 2140 .051 .093B .002A .002A .000 -.025 8 .025 15 68 2145 .024 .071B .002A .002A .000 -.021 16 .021 2 12 2150 .027 .054B .002A .041B .000 -.018 1057 .018 28 1569 2155 .004 .042B .002A .002A .000 -.015 13 .015 1 59 2160 .020 .032B .002A .032B .000 -.013 2 .013 19 37 2165 .010 .023B .002A .023B .000 -.011 5 .011 12 2170 .020 .020 .002A .002A .000 -.010 2 .010 11 25 2175 .015 .015 .001 .001 .000 -.008 21 .008 2 122 2180 ---- .008B .002A .002A .000 -.007 .007 78 2185 ---- ---- .002A .002A .000 -.006 .006 25 2190 ---- ---- .002A .002A .000 -.005 .005 89 2195 ---- ---- .002A .002A .000 -.005 .005 82 2200 .002 .005B .002 .002 .000 -.004 12 .004 37 1733 2205 ---- ---- .002A .002A .000 -.004 .004 26 2210 ---- ---- .002A .002A .000 -.003 .003 49 2215 ---- ---- .002A .002A .000 -.003 .003 3 35 2220 ---- ---- ---- ---- .000 -.002 .002 5 120 2225 ---- ---- .001A .001A .000 -.002 .002 4 302 2230 ---- ---- .001A .001A .000 -.002 .002 3 35 2235 ---- ---- .001A .001A .000 -.002 .002 3 86 2240 ---- ---- ---- ---- .000 -.001 .001 3 91 2245 ---- ---- ---- ---- .000 -.001 .001 4 44 2250 ---- ---- ---- ---- .000 -.001 .001 4 1617 2255 ---- ---- ---- ---- .000 -.001 .001 1 22 2260 ---- ---- ---- ---- .000 -.001 .001 46 2265 ---- ---- ---- ---- .000 -.001 .001 19 2270 ---- ---- ---- ---- .000 -.001 .001 45 2275 ---- ---- ---- ---- .000 -.001 .001 195 2280 ---- ---- ---- ---- .000 -.001 .001 5 153 2285 ---- ---- ---- ---- .000 -.001 .001 10 2290 ---- ---- ---- ---- .000 -.001 .001 6 22 2295 ---- ---- ---- ---- .000 -.001 .001 1 22 2300 ---- ---- ---- ---- .000 -.001 .001 105 2250 2305 ---- ---- ---- ---- .000 -.001 .001 6 2310 ---- ---- ---- ---- .000 -.001 .001 15 2315 ---- ---- ---- ---- .000 -.001 .001 1 2320 ---- ---- ---- ---- .000 -.001 .001 4 2325 ---- ---- ---- ---- .000 -.001 .001 216 2330 ---- ---- ---- ---- .000 -.001 .001 1 2335 ---- ---- ---- ---- .000 -.001 .001 1 8 2340 ---- ---- ---- ---- .000 -.001 .001 3 2345 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 371 2355 ---- ---- ---- ---- .000 -.001 .001 1 1 2360 ---- ---- ---- ---- .000 -.001 .001 1 2365 ---- ---- ---- ---- .000 -.001 .001 3 3 2370 ---- ---- ---- ---- .000 -.001 .001 1 2 2375 ---- ---- ---- ---- .000 -.001 .001 141 2380 ---- ---- ---- ---- .000 -.001 .001 1 1 2385 ---- ---- ---- ---- .000 -.001 .001 2 2 2390 ---- ---- ---- ---- .000 -.001 .001 2 2 2395 ---- ---- ---- ---- .000 -.001 .001 5 5 2400 ---- ---- ---- ---- .000 -.001 .001 2 1397 2405 ---- ---- ---- ---- .000 -.001 .001 2410 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 46 2450 ---- ---- ---- ---- .000 -.001 .001 4 312 2475 ---- ---- ---- ---- .000 -.001 .001 111 2500 ---- ---- ---- ---- .000 -.001 .001 3273 2525 ---- ---- ---- ---- .000 -.001 .001 38 2550 ---- ---- ---- ---- .000 -.001 .001 307 2575 ---- ---- ---- ---- .000 -.001 .001 19 2600 ---- ---- ---- ---- .000 -.001 .001 1709 2625 ---- ---- ---- ---- .000 -.001 .001 70 2650 ---- ---- ---- ---- .000 -.001 .001 138 2675 ---- ---- ---- ---- .000 -.001 .001 69 2700 ---- ---- ---- ---- .000 -.001 .001 1822 2725 ---- ---- ---- ---- .000 -.001 .001 32 2750 ---- ---- ---- ---- .000 -.001 .001 672 2775 ---- ---- ---- ---- .000 -.001 .001 12 2800 ---- ---- ---- ---- .000 -.001 .001 401 2825 ---- ---- ---- ---- .000 -.001 .001 22 2850 ---- ---- ---- ---- .000 -.001 .001 257 2875 ---- ---- ---- ---- .000 -.001 .001 39 2900 ---- ---- ---- ---- .000 -.001 .001 311 2925 ---- ---- ---- ---- .000 -.001 .001 12 2950 ---- ---- ---- ---- .000 -.001 .001 60 2975 ---- ---- ---- ---- .000 -.001 .001 31 3000 ---- ---- ---- ---- .000 -.001 .001 2175 3025 ---- ---- ---- ---- .000 -.001 .001 504 3050 ---- ---- ---- ---- .000 -.001 .001 175 3075 ---- ---- ---- ---- .000 -.001 .001 80 3100 ---- ---- ---- ---- .000 -.001 .001 223 3125 ---- ---- ---- ---- .000 -.001 .001 93 3150 ---- ---- ---- ---- .000 -.001 .001 101 3175 ---- ---- ---- ---- .000 -.001 .001 35 3200 ---- ---- ---- ---- .000 -.001 .001 226 3225 ---- ---- ---- ---- .000 -.001 .001 14 3250 ---- ---- ---- ---- .000 -.001 .001 57 3275 ---- ---- ---- ---- .000 -.001 .001 11 3300 ---- ---- ---- ---- .000 -.001 .001 491 3325 ---- ---- ---- ---- .000 -.001 .001 26 3350 ---- ---- ---- ---- .000 -.001 .001 20 3375 ---- ---- ---- ---- .000 -.001 .001 15 3400 ---- ---- ---- ---- .000 -.001 .001 854 3425 ---- ---- ---- ---- .000 -.001 .001 64 3450 ---- ---- ---- ---- .000 -.001 .001 63 3475 ---- ---- ---- ---- .000 -.001 .001 31 3500 ---- ---- ---- ---- .000 -.001 .001 508 3525 ---- ---- ---- ---- .000 -.001 .001 2 3550 ---- ---- ---- ---- .000 -.001 .001 8 3575 ---- ---- ---- ---- .000 -.001 .001 12 3600 ---- ---- ---- ---- .000 -.001 .001 68 3625 ---- ---- ---- ---- .000 -.001 .001 6 3650 ---- ---- ---- ---- .000 -.001 .001 9 3675 ---- ---- ---- ---- .000 -.001 .001 7 3700 ---- ---- ---- ---- .000 -.001 .001 49 3725 ---- ---- ---- ---- .000 -.001 .001 5 3750 ---- ---- ---- ---- .000 -.001 .001 20 3775 ---- ---- ---- ---- .000 -.001 .001 6 3800 ---- ---- ---- ---- .000 -.001 .001 14 3825 ---- ---- ---- ---- .000 -.001 .001 6 3850 ---- ---- ---- ---- .000 -.001 .001 29 3875 ---- ---- ---- ---- .000 -.001 .001 92 3900 ---- ---- ---- ---- .000 -.001 .001 6 3925 ---- ---- ---- ---- .000 -.001 .001 5 3950 ---- ---- ---- ---- .000 -.001 .001 27 3975 ---- ---- ---- ---- .000 -.001 .001 31 4000 ---- ---- ---- ---- .000 -.001 .001 7342 4025 ---- ---- ---- ---- .000 -.001 .001 4050 ---- ---- ---- ---- .000 -.001 .001 137 4100 ---- ---- ---- ---- .000 -.001 .001 45 4200 ---- ---- ---- ---- .000 -.001 .001 32 4300 ---- ---- ---- ---- .000 -.001 .001 49 4400 ---- ---- ---- ---- .000 -.001 .001 18 4500 ---- ---- ---- ---- .000 -.001 .001 465 4600 ---- ---- ---- ---- .000 -.001 .001 26 5000 ---- ---- ---- ---- .000 -.001 .001 7776 6000 ---- ---- ---- ---- .000 -.001 .001 720 7000 ---- ---- ---- ---- .000 -.001 .001 1133 725 ---- ---- ---- ---- 13.799 +.176 13.623 750 ---- ---- ---- ---- 13.549 +.176 13.373 775 ---- ---- ---- ---- 13.299 +.176 13.123 800 ---- ---- ---- ---- 13.049 +.176 12.873 8000 ---- ---- ---- ---- .000 -.001 .001 831 825 ---- ---- ---- ---- 12.799 +.176 12.623 850 ---- ---- ---- ---- 12.549 +.176 12.373 875 ---- ---- ---- ---- 12.299 +.176 12.123 900 ---- ---- ---- ---- 12.049 +.176 11.873 925 ---- ---- ---- ---- 11.799 +.176 11.623 950 ---- ---- ---- ---- 11.549 +.176 11.373 975 ---- ---- ---- ---- 11.299 +.176 11.123 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 11.229 +.167 11.062 10000 ---- ---- ---- ---- .002 +.001 .001 17 1025 ---- ---- ---- ---- 10.979 +.167 10.812 1050 ---- ---- ---- ---- 10.729 +.167 10.562 1075 ---- ---- ---- ---- 10.479 +.167 10.312 1100 ---- ---- ---- ---- 10.229 +.167 10.062 1125 ---- ---- ---- ---- 9.979 +.167 9.812 1150 ---- ---- ---- ---- 9.729 +.167 9.562 1175 ---- ---- ---- ---- 9.479 +.167 9.312 1200 ---- ---- ---- ---- 9.229 +.167 9.062 1225 ---- ---- ---- ---- 8.979 +.167 8.812 1250 ---- ---- ---- ---- 8.729 +.167 8.562 1275 ---- ---- ---- ---- 8.479 +.167 8.312 1300 ---- ---- ---- ---- 8.229 +.167 8.062 1325 ---- ---- ---- ---- 7.979 +.167 7.812 1350 ---- ---- ---- ---- 7.729 +.167 7.562 1375 ---- ---- ---- ---- 7.479 +.167 7.312 1 1400 ---- ---- ---- ---- 7.229 +.167 7.062 1 1425 ---- ---- ---- ---- 6.979 +.167 6.812 2 1450 ---- ---- ---- ---- 6.729 +.167 6.562 1 1475 ---- ---- ---- ---- 6.479 +.166 6.313 1 1500 ---- ---- ---- ---- 6.229 +.165 6.064 4 1525 ---- ---- ---- ---- 5.980 +.164 5.816 5 1550 ---- ---- ---- ---- 5.730 +.163 5.567 2 1575 ---- ---- ---- ---- 5.482 +.162 5.320 1 1600 ---- ---- ---- ---- 5.234 +.162 5.072 3 1625 ---- ---- ---- ---- 4.987 +.161 4.826 4 1630 ---- ---- ---- ---- 4.937 +.161 4.776 1635 ---- ---- ---- ---- 4.888 +.161 4.727 1640 ---- ---- ---- ---- 4.839 +.161 4.678 1645 ---- ---- ---- ---- 4.789 +.160 4.629 1650 ---- ---- ---- ---- 4.740 +.161 4.579 2 1655 ---- ---- ---- ---- 4.691 +.161 4.530 1660 ---- ---- ---- ---- 4.641 +.160 4.481 1665 ---- ---- ---- ---- 4.592 +.160 4.432 1 1670 ---- ---- ---- ---- 4.543 +.160 4.383 3 1675 ---- ---- ---- ---- 4.494 +.160 4.334 2 1680 ---- ---- ---- ---- 4.444 +.159 4.285 1685 ---- ---- ---- ---- 4.395 +.159 4.236 1690 ---- ---- ---- ---- 4.346 +.159 4.187 1 1695 ---- ---- ---- ---- 4.296 +.158 4.138 1700 ---- ---- ---- ---- 4.247 +.158 4.089 8 1705 ---- ---- ---- ---- 4.198 +.158 4.040 1710 ---- ---- ---- ---- 4.149 +.158 3.991 1715 ---- ---- ---- ---- 4.100 +.158 3.942 1 1720 ---- ---- ---- ---- 4.051 +.158 3.893 1 1725 ---- ---- ---- ---- 4.002 +.157 3.845 1 1730 ---- ---- ---- ---- 3.953 +.157 3.796 1735 ---- ---- ---- ---- 3.904 +.157 3.747 1 1740 ---- ---- ---- ---- 3.856 +.157 3.699 1745 ---- ---- ---- ---- 3.807 +.157 3.650 1 1750 ---- ---- ---- ---- 3.758 +.156 3.602 13 1755 ---- 3.691B ---- 3.673B 3.710 +.156 3.554 1760 ---- 3.547B ---- ---- 3.661 +.155 3.506 2 1765 ---- 3.499B ---- 3.499B 3.612 +.154 3.458 2 1770 ---- 3.451B ---- 3.451B 3.564 +.154 3.410 2 1775 ---- 3.528B ---- 3.528B 3.516 +.154 3.362 5 1780 ---- 3.354B ---- 3.354B 3.467 +.152 3.315 5 1785 ---- 3.305B ---- 3.305B 3.419 +.152 3.267 2 1790 ---- 3.317B ---- 3.296B 3.371 +.151 3.220 1795 ---- 3.214B ---- 3.214B 3.323 +.151 3.172 4 1800 3.361 3.478B 3.185A 3.190A 3.274 +.149 6 3.125 5 518 1805 ---- 3.112B ---- 3.112B 3.227 +.149 3.078 3 1 1810 ---- 3.064B ---- 3.064B 3.179 +.148 3.031 2 1815 ---- 3.067B ---- 3.055B 3.131 +.147 2.984 1820 ---- 3.019B ---- 3.007B 3.083 +.146 2.937 1825 ---- 3.343B ---- 3.343B 3.036 +.146 2.890 134 1830 ---- ---- ---- ---- 2.989 +.145 2.844 2 1835 ---- 2.826B ---- 2.826B 2.941 +.143 2.798 1 1840 ---- ---- ---- ---- 2.894 +.143 2.751 4 1845 ---- 2.731B ---- 2.731B 2.847 +.142 2.705 2 1850 ---- 3.105B ---- 3.104B 2.801 +.141 2.660 18 1855 ---- 2.636B ---- ---- 2.754 +.140 2.614 8 1860 ---- 2.679B ---- 2.666B 2.708 +.139 2.569 1865 ---- 2.550B ---- 2.550B 2.661 +.137 2.524 2 1870 ---- 2.504B ---- 2.504B 2.615 +.136 2.479 2 1875 ---- 2.869B ---- 2.868B 2.570 +.136 2.434 53 1880 ---- 2.411B ---- 2.411B 2.524 +.134 2.390 10 1885 ---- 2.366B ---- 2.366B 2.479 +.133 2.346 31 1890 ---- 2.320B ---- 2.320B 2.433 +.131 2.302 3 1895 ---- 2.268B ---- ---- 2.389 +.130 2.259 2 1900 ---- 2.637B ---- 2.636B 2.344 +.128 2.216 123 1905 ---- 2.212B ---- 2.185B 2.299 +.126 2.173 15 1910 ---- 2.239B ---- 2.141B 2.255 +.125 2.130 4 1915 ---- 2.241B ---- ---- 2.211 +.123 2.088 55 1920 ---- 2.231B ---- ---- 2.168 +.122 2.046 3 1925 2.071 2.411B 2.071 2.169B 2.125 +.121 1 2.004 60 1930 ---- 2.207B ---- ---- 2.082 +.119 1.963 3 1935 ---- 2.257B ---- ---- 2.039 +.117 1.922 7 1940 ---- 2.213B ---- ---- 1.997 +.116 1.881 6 1945 ---- 2.169B ---- ---- 1.954 +.113 1.841 63 1950 ---- 2.191B ---- 2.191B 1.913 +.112 1.801 95 1955 ---- 2.081B ---- ---- 1.871 +.109 1.762 7 1960 ---- 2.038B ---- ---- 1.831 +.109 1.722 4 1965 ---- 1.995B ---- 1.686B 1.790 +.106 1.684 1970 ---- 1.952B ---- ---- 1.750 +.105 1.645 2 1975 ---- 1.978B ---- 1.978B 1.710 +.103 1.607 89 1980 ---- 1.868B ---- ---- 1.671 +.101 1.570 26 1985 ---- 1.826B ---- ---- 1.632 +.099 1.533 5 1990 ---- 1.785B ---- ---- 1.593 +.097 1.496 3 1995 ---- 1.744B ---- ---- 1.555 +.095 1.460 6 2000 ---- 1.773B ---- 1.772B 1.517 +.092 1.425 360 2005 ---- 1.662B ---- ---- 1.480 +.090 1.390 2 2010 ---- 1.622B ---- ---- 1.444 +.089 1.355 2 2015 ---- 1.582B ---- ---- 1.407 +.086 1.321 2 2020 ---- 1.543B ---- ---- 1.372 +.085 1.287 6 2025 ---- 1.578B ---- 1.577B 1.336 +.082 1.254 1 137 2030 ---- 1.466B ---- 1.235B 1.302 +.080 1.222 1 2035 ---- 1.429B ---- 1.243B 1.268 +.078 1.190 4 2040 ---- 1.391B ---- 1.232B 1.234 +.076 1.158 8 2045 1.193 1.354B 1.193 1.216B 1.201 +.074 1 1.127 8 2050 1.223 1.395B 1.223 1.106A 1.169 +.072 4 1.097 4 79 2055 ---- 1.280B ---- 1.240B 1.137 +.070 2 1.067 1 2 2060 ---- 1.245B ---- 1.238B 1.106 +.068 6 1.038 1 16 2065 ---- 1.236B ---- 1.236B 1.075 +.066 1 1.009 14 2070 ---- 1.231B ---- 1.228B 1.045 +.064 1 .981 40 2075 ---- 1.225B ---- 1.224B 1.015 +.061 1 .954 4 70 2080 ---- 1.182B ---- 1.178B .986 +.059 1 .927 20 25 2085 .927 1.150B .927 .925A .958 +.058 2 .900 4 10 2090 .899 1.119B .899 .898A .930 +.056 4 .874 4 1 2095 .879 1.088B .850A .929B .903 +.054 6 .849 6 2100 .940 1.067B .825A .902B .876 +.052 33 .824 155 632 2105 .935 1.028B .800A .875B .850 +.050 6 .800 89 2110 ---- .998B .775A .995B .825 +.049 3 .776 5 6 2115 ---- .979B .751A .979B .800 +.047 3 .753 3 2120 .814 .950B .728A .728A .776 +.045 5 .731 1 6 2125 .784 .923B .702 .769B .752 +.043 94 .709 1 103 2130 .761 .896B .683A .683A .729 +.041 13 .688 11 2135 ---- .869B .661A .869B .706 +.039 .667 11 2140 ---- .843B .640A .843B .684 +.037 1 .647 13 2145 .634 .818B .620A .684B .663 +.036 4 .627 6 2150 .744 .793B .600 .651A .642 +.034 91 .608 28 379 2155 ---- .769B .581A .769B .621 +.032 .589 8 2160 .707 .746B .563A .563A .602 +.031 1 .571 1 8 2165 .623 .723B .545A .545A .582 +.029 7 .553 40 2170 ---- .701B .527A .701B .564 +.028 100 .536 2 168 2175 ---- .679B .510A .679B .545 +.025 18 .520 1 50 2180 .522 .658B .495A .544B .528 +.024 1 .504 4 2185 ---- .637B .478A .637B .511 +.023 .488 54 2190 .513 .617B .463A .463A .494 +.021 1 .473 4 2195 ---- .598B .448A .598B .478 +.020 .458 3 2200 .442 .579B .433A .470A .462 +.018 63 .444 62 760 2205 .456 .560B .419A .456 .447 +.017 1 .430 3 2210 .442 .543B .405A .442 .432 +.015 1 .417 4 2215 ---- .525B .392A .525B .418 +.014 1 .404 1 5 2220 .494 .509B .379A .509B .404 +.013 1 .391 9 2225 ---- .492B .367A .492B .391 +.012 10 .379 2 129 2230 ---- .477B .353A .477B .378 +.011 .367 1 2235 ---- .461B .341A .461B .366 +.010 .356 6 2240 ---- .446B .330A .446B .354 +.009 .345 1 12 2245 .337 .432B .319A .350B .342 +.008 1 .334 28 2250 .397 .418B .309A .339B .331 +.008 79 .323 40 839 2255 .340 .404B .299A .404B .320 +.007 20 .313 35 2260 ---- .391B .289A .391B .310 +.007 .303 14 2265 ---- .377B .280A .375B .300 +.006 .294 6 2270 ---- .364B .271A .364B .290 +.005 .285 10 14 2275 .270 .354B .262A .286B .281 +.005 10 .276 10 102 2280 ---- .342B .254A .342B .272 +.005 .267 5 2285 ---- .331B .246A .331B .263 +.004 .259 5 2290 ---- .320B .238A .320B .254 +.003 .251 1 6 2295 ---- .310B .231A .310B .246 +.003 .243 5 2300 .282 .300B .224A .241 .238 +.002 443 .236 691 1462 2305 ---- .290B .217A .290B .230 +.001 .229 1 10 2310 ---- .281B .210A .281B .223 +.001 .222 11 2315 ---- .272B .203A .272B .216 +.001 .215 7 2320 ---- .263B .197A .263B .209 UNCH .209 10 2325 ---- .254B .191A .254B .202 UNCH 5 .202 11 150 2330 ---- .246B .185A .246B .195 -.001 .196 1 2 2335 ---- .238B .179A .238B .189 -.002 .191 4 2340 .172 .230B .172 .186B .183 -.002 1 .185 2 3 2345 ---- .223B .170A .223B .177 -.003 .180 1 1 2350 .203 .216B .164A .164A .171 -.003 7 .174 17 796 2355 .177 .209B .160A .160A .166 -.003 1 .169 2360 ---- .202B .155A .202B .161 -.004 .165 3 2365 ---- .196B .150A .196B .156 -.004 .160 1 2 2370 ---- .189B .146A .189B .151 -.004 .155 1 1 2375 .146 .183B .139A .160B .146 -.005 11 .151 10 56 2380 ---- .178B .137A .178B .141 -.006 .147 2385 ---- .172B .133A .172B .137 -.006 .143 6 6 2390 .149 .167B .130A .130A .133 -.006 1 .139 3 2395 ---- .161B .126A .161B .129 -.006 .135 2400 .157 .157 .120A .126 .125 -.006 17 .131 35 667 2405 ---- .151B .119A .151B .121 -.006 .127 1 2410 ---- .147B .115A .147B .118 -.006 .124 1 2415 ---- .142B .112A .142B .114 -.007 .121 1 2420 .121 .138B .106 .111B .111 -.006 2 .117 2425 .119 .134B .104A .104A .108 -.006 26 .114 341 2450 .105 .114B .091A .114B .094 -.006 1 .100 18 1091 2475 .097 .100B .081A .100B .082 -.006 2 .088 1 211 2500 .087 .087 .068 .072B .072 -.006 32 .078 10 786 2525 .074 .076B .064A .076B .064 -.005 3 .069 42 2550 ---- .068B .057A .068B .057 -.005 .062 1 550 2575 ---- .060B .052A .060B .051 -.005 .056 9 2600 .045 .054B .045 .045 .046 -.005 4 .051 1 539 2625 ---- .049B .044A .049B .042 -.004 .046 163 2650 ---- .044B .041A .044B .038 -.004 .042 2 32 2675 ---- .041B .038A .040B .035 -.004 .039 15 2700 .030 .039B .030 .030 .032 -.004 13 .036 1 294 2725 ---- .035B .033A .033A .030 -.004 .034 15 2750 .028 .032B .028 .029B .028 -.003 2 .031 12 2775 ---- .030B ---- ---- .026 -.003 .029 4 2800 ---- ---- .027A .027A .024 -.004 .028 1 460 2825 ---- ---- ---- ---- .023 -.003 11 .026 5 2850 ---- ---- ---- ---- .021 -.004 .025 5 2875 ---- ---- ---- ---- .020 -.003 .023 35 2900 .022 .022 .018 .018 .019 -.003 2 .022 17 2925 ---- ---- ---- ---- .018 -.003 .021 1 2950 ---- ---- ---- ---- .017 -.003 .020 6 2975 ---- ---- ---- ---- .016 -.003 .019 37 3000 .019 .019 .016 .018 .016 -.002 5 .018 1564 3025 ---- ---- ---- ---- .015 -.002 .017 3050 ---- ---- ---- ---- .014 -.003 .017 8 3075 ---- ---- ---- ---- .014 -.002 .016 1 3100 ---- ---- ---- ---- .013 -.002 .015 4 3125 ---- ---- ---- ---- .012 -.003 .015 1 3150 ---- ---- ---- ---- .012 -.002 .014 17 3175 ---- ---- ---- ---- .012 -.001 .013 3200 ---- ---- ---- ---- .011 -.002 .013 3225 ---- ---- ---- ---- .011 -.001 .012 3250 ---- ---- ---- ---- .010 -.002 .012 7 3300 ---- ---- ---- ---- .010 -.001 .011 2 6 3400 ---- ---- ---- ---- .008 -.002 .010 3500 ---- ---- ---- ---- .008 UNCH .008 23 3600 ---- ---- ---- ---- .007 -.001 .008 78 3700 ---- ---- ---- ---- .006 -.001 .007 3800 ---- ---- ---- ---- .006 UNCH .006 26 3900 ---- ---- ---- ---- .005 UNCH .005 4000 ---- ---- ---- ---- .005 UNCH .005 1998 4200 ---- ---- ---- ---- .005 +.001 .004 1 4500 ---- ---- ---- ---- .004 UNCH .004 20 5000 ---- ---- .002A .002A .004 +.001 .003 1993 6000 ---- ---- ---- ---- .003 +.001 .002 126 7000 ---- ---- ---- ---- .002 UNCH .002 19 775 ---- ---- ---- ---- 13.479 +.167 13.312 800 ---- ---- ---- ---- 13.229 +.167 13.062 825 ---- ---- ---- ---- 12.979 +.167 12.812 850 ---- ---- ---- ---- 12.729 +.167 12.562 875 ---- ---- ---- ---- 12.479 +.167 12.312 900 ---- ---- ---- ---- 12.229 +.167 12.062 925 ---- ---- ---- ---- 11.979 +.167 11.812 950 ---- ---- ---- ---- 11.729 +.167 11.562 975 ---- ---- ---- ---- 11.479 +.167 11.312 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 11.229 +.167 11.062 1025 ---- ---- ---- ---- 10.979 +.167 10.812 1050 ---- ---- ---- ---- 10.729 +.167 10.562 1075 ---- ---- ---- ---- 10.479 +.167 10.312 1100 ---- ---- ---- ---- 10.229 +.167 10.062 1125 ---- ---- ---- ---- 9.979 +.167 9.812 1150 ---- ---- ---- ---- 9.729 +.167 9.562 1175 ---- ---- ---- ---- 9.479 +.167 9.312 1200 ---- ---- ---- ---- 9.229 +.167 9.062 1225 ---- ---- ---- ---- 8.979 +.167 8.812 1250 ---- ---- ---- ---- 8.729 +.167 8.562 1275 ---- ---- ---- ---- 8.479 +.167 8.312 1300 ---- ---- ---- ---- 8.229 +.167 8.062 1325 ---- ---- ---- ---- 7.979 +.167 7.812 1350 ---- ---- ---- ---- 7.729 +.166 7.563 1375 ---- ---- ---- ---- 7.480 +.166 7.314 1400 ---- ---- ---- ---- 7.231 +.166 7.065 1 1425 ---- ---- ---- ---- 6.982 +.164 6.818 1 1450 ---- ---- ---- ---- 6.734 +.164 6.570 1475 ---- ---- ---- ---- 6.487 +.164 6.323 1500 ---- 6.123B ---- ---- 6.240 +.163 6.077 1525 ---- 5.921B ---- 5.907B 5.993 +.162 5.831 1550 ---- 5.740B ---- 5.740B 5.747 +.161 5.586 1575 ---- 5.440B ---- 5.418B 5.502 +.160 5.342 1600 ---- 5.136B ---- 5.136B 5.258 +.158 5.100 1 1625 ---- 4.951B ---- 4.929B 5.015 +.157 4.858 1650 ---- 4.744B ---- 4.731B 4.773 +.155 4.618 1675 ---- 4.718B ---- 4.718B 4.533 +.153 4.380 1700 ---- 4.604B ---- 4.604B 4.295 +.150 4.145 22 1725 ---- 4.365B ---- 4.365B 4.059 +.147 3.912 1 1 1730 ---- 3.949B ---- 3.935B 4.012 +.147 3.865 1735 ---- 3.852B ---- 3.838B 3.965 +.146 3.819 1740 ---- 3.805B ---- 3.791B 3.918 +.145 3.773 1745 ---- 3.828B ---- 3.814B 3.872 +.145 3.727 1750 ---- 4.129B ---- 4.128B 3.825 +.144 3.681 1 1755 ---- 3.734B ---- 3.720B 3.779 +.143 3.636 1760 ---- 3.630B ---- 3.604B 3.733 +.143 3.590 1765 ---- 3.571B ---- 3.557B 3.687 +.142 3.545 1770 ---- 3.537B ---- 3.511B 3.641 +.141 3.500 1775 ---- 3.895B ---- 3.895B 3.595 +.141 3.454 1780 ---- 3.446B ---- 3.419B 3.549 +.139 3.410 1785 ---- 3.399B ---- ---- 3.503 +.138 3.365 1790 ---- 3.342B ---- 3.328B 3.458 +.138 3.320 1795 ---- 3.309B ---- 3.282B 3.413 +.137 3.276 1800 ---- 3.665B ---- 3.665B 3.367 +.135 3.232 3 1805 ---- 3.206B ---- 3.192B 3.322 +.134 3.188 1810 ---- 3.162B ---- 3.147B 3.278 +.134 3.144 1815 ---- 3.117B ---- 3.103B 3.233 +.133 3.100 1820 ---- ---- ---- ---- 3.189 +.132 3.057 4 1825 ---- 3.437B ---- 3.436B 3.144 +.131 3.013 11 1830 ---- 2.984B ---- ---- 3.100 +.130 2.970 1835 ---- 3.014B ---- ---- 3.056 +.128 2.928 4 1840 ---- 3.031B ---- ---- 3.012 +.127 2.885 4 1845 ---- 3.032B ---- ---- 2.969 +.126 2.843 3 1850 ---- 3.214B ---- 3.212B 2.926 +.126 2.800 38 1855 ---- 3.006B ---- 2.907B 2.882 +.123 2.759 5 1860 ---- 3.041B ---- 2.886B 2.840 +.123 2.717 1865 ---- 2.997B ---- 2.820B 2.797 +.122 2.675 5 1870 ---- 2.954B ---- 2.777B 2.755 +.121 2.634 5 1875 ---- 2.996B ---- 2.996B 2.712 +.119 2.593 13 1880 ---- 2.867B ---- 2.692B 2.671 +.118 2.553 1885 ---- 2.824B ---- 2.650B 2.629 +.116 2.513 1890 ---- 2.782B ---- 2.608B 2.588 +.115 2.473 1895 ---- 2.739B ---- 2.566B 2.546 +.113 2.433 1900 ---- 2.783B ---- 2.781B 2.506 +.113 2.393 15 1905 ---- 2.655B ---- 2.472B 2.465 +.111 2.354 1910 ---- 2.613B ---- 2.442B 2.425 +.110 2.315 1915 ---- 2.572B ---- 2.390B 2.385 +.108 2.277 1920 ---- 2.530B ---- 2.350B 2.346 +.107 2.239 1925 ---- 2.576B ---- 2.576B 2.306 +.105 2.201 30 1930 ---- 2.449B ---- 2.270B 2.267 +.104 2.163 1935 ---- 2.408B ---- 2.228B 2.229 +.103 2.126 1940 ---- 2.368B ---- 2.191B 2.191 +.102 2.089 1945 ---- 2.328B ---- 2.153B 2.153 +.100 2.053 1950 ---- 2.376B ---- 2.376B 2.115 +.098 2.017 80 1955 ---- 2.249B ---- 2.085B 2.078 +.097 1.981 1960 ---- 2.210B ---- 2.048B 2.042 +.097 1.945 1965 ---- 2.171B ---- 2.010B 2.005 +.095 1.910 1970 ---- 2.133B ---- 1.962B 1.970 +.094 1.876 1975 ---- 2.183B ---- 2.183B 1.934 +.092 1.842 121 1980 ---- 2.056B ---- 1.901B 1.899 +.091 1.808 1985 ---- 2.019B ---- 1.862B 1.864 +.090 1.774 1990 ---- 1.981B ---- 1.828B 1.830 +.089 1.741 1995 ---- 1.943B ---- 1.792B 1.796 +.087 1.709 2000 ---- 1.999B ---- 1.999B 1.763 +.087 1.676 492 2005 ---- 1.870B ---- 1.722B 1.730 +.086 1.644 2010 ---- 1.834B ---- 1.687B 1.697 +.084 1.613 2015 ---- 1.799B ---- 1.687B 1.665 +.083 1.582 2020 ---- 1.763B ---- 1.686B 1.633 +.082 1.551 4 2025 ---- 1.823B ---- 1.823B 1.601 +.080 1.521 2 2030 ---- 1.694B ---- 1.687B 1.570 +.079 1.491 4 2035 ---- 1.678B ---- 1.674B 1.539 +.077 1.462 2040 ---- 1.681B ---- 1.678B 1.508 +.075 1.433 2 2045 ---- 1.682B ---- 1.678B 1.478 +.074 1.404 2050 ---- 1.658B ---- 1.657B 1.448 +.072 1.376 35 2055 ---- 1.618B ---- 1.614B 1.418 +.070 1.348 2060 ---- 1.587B ---- 1.582B 1.389 +.068 1.321 2 2065 ---- 1.555B ---- 1.551B 1.360 +.066 1.294 2070 1.297 1.524B 1.297 1.295A 1.332 +.065 3 1.267 2075 ---- 1.502B ---- 1.502B 1.304 +.063 1.241 16 2080 ---- 1.464B ---- 1.461B 1.276 +.061 1.215 2085 ---- 1.435B ---- 1.432B 1.249 +.059 1.190 1 2090 ---- 1.406B ---- 1.394B 1.222 +.057 1.165 2095 ---- 1.377B ---- 1.374B 1.196 +.056 1.140 2100 1.160 1.357B 1.119A 1.119A 1.170 +.054 2 1.116 132 2105 ---- 1.329B ---- 1.329B 1.144 +.052 1.092 2110 ---- 1.301B ---- 1.301B 1.119 +.051 1.068 2115 ---- 1.274B ---- 1.274B 1.095 +.050 1.045 2120 ---- 1.248B ---- 1.248B 1.071 +.048 1.023 2125 1.039 1.221B 1.003A 1.064B 1.047 +.046 1 1.001 18 2130 ---- 1.196B ---- 1.196B 1.024 +.045 2 .979 2135 ---- 1.171B ---- 1.171B 1.001 +.044 .957 5 2140 ---- 1.146B ---- 1.146B .979 +.043 .936 5 2145 ---- 1.121B ---- 1.121B .957 +.041 2 .916 2150 ---- 1.097B ---- 1.097B .936 +.040 .896 361 2155 ---- 1.074B ---- 1.074B .915 +.039 .876 2160 ---- 1.051B ---- 1.051B .895 +.038 .857 13 2165 ---- 1.028B ---- 1.028B .875 +.037 .838 2170 ---- 1.006B .819A 1.006B .855 +.035 .820 2175 ---- .984B .801A .984B .836 +.034 .802 148 2180 ---- .962B .783A .962B .817 +.033 .784 2185 ---- .941B .766A .941B .799 +.032 .767 10 2190 ---- .920B .748A .920B .781 +.031 .750 2195 ---- .900B .732A .900B .763 +.029 .734 1 1 2200 ---- .880B .714A .880B .746 +.028 .718 1 101 2205 ---- .861B .699A .861B .730 +.028 .702 12 10 2210 ---- .842B .683A .842B .713 +.026 .687 1 2215 ---- .823B .668A .823B .697 +.026 .671 2220 ---- .805B .653A .805B .681 +.024 .657 2225 ---- .787B .638A .787B .666 +.024 .642 38 2230 ---- .769B .624A .769B .651 +.023 .628 2235 ---- .752B .610A .752B .636 +.022 .614 1 2240 ---- .735B .596A .735B .622 +.022 .600 2245 ---- .718B .583A .718B .607 +.020 .587 2250 ---- .702B .569A .702B .594 +.020 .574 5 25 2255 ---- .686B .556A .686B .580 +.019 .561 1 2260 ---- .671B .545A .671B .567 +.018 .549 21 2265 ---- .656B .532A .656B .554 +.017 .537 2 2270 ---- .641B .519A .641B .541 +.016 .525 2275 ---- .627B .507A .627B .529 +.015 .514 3 6 2280 ---- .612B .497A .612B .517 +.015 .502 10 11 2285 ---- .599B .485A .599B .505 +.014 .491 2 2290 ---- .585B .474A .585B .494 +.013 .481 4 2295 ---- .572B .463A .572B .483 +.013 .470 2 2300 ---- .559B .453A .559B .472 +.012 .460 3 177 2305 ---- .547B .443A .547B .461 +.011 .450 2310 ---- .534B .433A .534B .451 +.011 .440 2315 ---- .522B .424A .522B .441 +.010 .431 2320 ---- .511B .414A .511B .431 +.009 .422 2325 ---- .499B .405A .499B .421 +.008 .413 15 2330 ---- .490B .396A .490B .412 +.008 .404 2335 ---- .479B .388A .479B .402 +.007 .395 2340 ---- .469B .379A .469B .393 +.006 .387 2345 ---- .458B .371A .458B .385 +.006 .379 2350 ---- .448B .363A .448B .376 +.005 175 .371 12 2355 ---- .438B .355A .438B .368 +.005 .363 2360 ---- .429B .347A .429B .360 +.004 .356 2365 ---- .419B .340A .419B .352 +.004 .348 2370 ---- .410B .332A .410B .344 +.003 .341 2375 ---- .401B .325A .401B .337 +.003 .334 37 2380 ---- .392B .318A .392B .330 +.003 .327 2385 ---- .384B .311A .384B .323 +.003 .320 2390 ---- .376B .305A .376B .316 +.002 .314 2 2395 ---- .367B .298A .367B .309 +.002 .307 2400 ---- .360B .292A .360B .302 +.001 .301 1 97 2405 ---- .352B .286A .352B .296 +.001 .295 2410 ---- .344B .280A .344B .290 +.001 .289 1 2415 ---- .337B .274A .337B .284 UNCH .284 2420 ---- .330B .269A .330B .278 UNCH .278 2425 ---- .323B .263A .323B .272 UNCH .272 13 2450 ---- .290B .238A .290B .245 -.002 175 .247 1 261 2475 ---- .262B .215A .262B .222 -.002 .224 6 2500 ---- .236B .195A .236B .201 -.003 .204 1 532 2525 ---- .213B .177A .213B .182 -.004 .186 10 2550 ---- .193B .162A .193B .166 -.004 .170 1 57 2575 ---- .176B .148A .176B .151 -.004 .155 1 2600 ---- .160B .135A .160B .138 -.005 .143 1 18 2625 ---- .146B .124A .146B .127 -.004 .131 12 2650 ---- .133B .114A .133B .116 -.005 .121 29 2675 ---- .122B .106A .122B .107 -.005 .112 15 2700 ---- .112B .098A .112B .099 -.005 .104 4 24 2725 ---- .103B .091A .103B .091 -.005 .096 9 2750 ---- .096B .085A .096B .085 -.005 1 .090 30 2775 ---- .088B .079A .088B .079 -.005 .084 7 2800 ---- .082B .074A .082B .074 -.004 2 .078 45 2825 ---- .077B .071A .077B .070 -.003 .073 2850 ---- .072B .067A .072B .066 -.003 .069 10 2875 ---- .067B .064A .067B .062 -.003 .065 1 2900 ---- .063B .060A .063B .059 -.002 2 .061 69 2925 ---- .059B .057A .059B .056 -.002 .058 5 2950 ---- .056B ---- ---- .053 -.001 .054 9 2975 ---- .053B ---- ---- .050 -.002 .052 3000 .048 .051 .043 .048 .048 -.001 19 .049 2 48 3025 ---- ---- ---- ---- .046 -.001 .047 3 3050 ---- .045B ---- ---- .044 UNCH .044 1 3075 ---- .043B ---- ---- .042 UNCH .042 14 3100 ---- ---- ---- ---- .040 -.001 .041 24 3125 ---- ---- ---- ---- .038 -.001 .039 11 3150 ---- ---- ---- ---- .037 UNCH .037 3175 ---- ---- ---- ---- .035 -.001 .036 5 3200 ---- ---- ---- ---- .033 -.001 .034 1 54 3225 ---- ---- ---- ---- .032 -.001 .033 3400 ---- ---- ---- ---- .024 -.002 .026 16 3500 ---- ---- ---- ---- .021 -.002 .023 83 3600 ---- ---- ---- ---- .018 -.003 .021 25 3800 ---- ---- ---- ---- .015 -.002 .017 19 4000 ---- ---- ---- ---- .012 -.002 .014 33 4500 ---- ---- ---- ---- .008 -.002 .010 9 5000 ---- ---- ---- ---- .006 -.001 .007 5 5500 ---- ---- ---- ---- .005 -.001 .006 45 6000 ---- ---- ---- ---- .005 -.001 .006 6500 ---- ---- ---- ---- .005 -.001 .006 2 7000 ---- ---- ---- ---- .005 -.001 .006 20 775 ---- ---- ---- ---- 13.479 +.167 13.312 800 ---- ---- ---- ---- 13.229 +.167 13.062 825 ---- ---- ---- ---- 12.979 +.167 12.812 850 ---- ---- ---- ---- 12.729 +.167 12.562 875 ---- ---- ---- ---- 12.479 +.167 12.312 900 ---- ---- ---- ---- 12.229 +.167 12.062 925 ---- ---- ---- ---- 11.979 +.167 11.812 950 ---- ---- ---- ---- 11.729 +.167 11.562 975 ---- ---- ---- ---- 11.479 +.167 11.312 SO MAR23 Silver Option CALL 1000 ---- 11.124B ---- 11.098B 11.229 +.167 11.062 10000 ---- ---- ---- ---- .004 -.001 .005 200 1025 ---- 10.864B ---- 10.837B 10.979 +.167 10.812 1050 ---- 10.614B ---- 10.598B 10.729 +.167 10.562 1075 ---- 10.364B ---- 10.337B 10.479 +.167 10.312 1100 ---- 10.125B ---- 10.099B 10.229 +.167 10.062 1125 ---- 9.865B ---- 9.838B 9.979 +.167 9.812 1150 ---- 9.615B ---- 9.599B 9.729 +.167 9.562 1175 ---- 9.365B ---- 9.339B 9.479 +.167 9.312 1200 ---- 9.124B ---- 9.101B 9.229 +.167 9.062 1225 ---- 8.867B ---- 8.840B 8.979 +.167 8.812 1250 ---- ---- ---- ---- 8.729 +.167 8.562 1 1275 ---- 8.367B ---- 8.341B 8.479 +.167 8.312 1300 ---- 8.128B ---- 8.102B 8.229 +.166 8.063 1325 ---- 7.868B ---- 7.842B 7.980 +.166 7.814 1350 ---- 7.578B ---- ---- 7.732 +.166 7.566 1 1375 ---- ---- ---- ---- 7.484 +.165 7.319 2 1400 ---- 7.125B ---- 7.108B 7.236 +.164 7.072 1425 ---- 6.878B ---- 6.853B 6.990 +.164 6.826 1450 ---- 6.641B ---- 6.619B 6.743 +.162 6.581 1475 ---- ---- ---- ---- 6.498 +.161 6.337 4 1500 ---- 6.103B ---- ---- 6.254 +.160 6.094 4 1525 ---- ---- ---- ---- 6.010 +.158 5.852 2 1550 ---- 5.637B ---- 5.637B 5.768 +.157 5.611 2 1575 ---- ---- ---- ---- 5.527 +.155 5.372 4 1600 ---- 5.474B ---- 5.471B 5.288 +.153 5.135 4 1625 4.965 5.360B 4.965 5.104B 5.050 +.151 2 4.899 4 1650 4.730 5.123B 4.730 4.868B 4.815 +.149 2 4.666 6 1675 ---- 4.887B ---- 4.885B 4.582 +.146 4.436 14 1700 ---- 4.654B ---- 4.654B 4.351 +.143 4.208 23 1725 ---- 4.423B ---- 4.422B 4.124 +.141 3.983 5 1750 ---- 4.196B ---- 4.196B 3.900 +.137 3.763 5 1775 ---- 3.971B ---- 3.971B 3.680 +.134 3.546 4 1800 ---- 3.751B ---- 3.750B 3.464 +.130 3.334 100 1825 3.273 3.535B 3.273 3.298B 3.253 +.125 1 3.128 1850 ---- 3.323B ---- 3.322B 3.047 +.120 2.927 22 1875 ---- 3.117B ---- 3.117B 2.848 +.116 2.732 178 1900 ---- 2.915B ---- 2.915B 2.654 +.110 2.544 2 146 1925 ---- 2.721B ---- 2.719B 2.468 +.104 2.364 45 1950 ---- 2.533B ---- 2.533B 2.289 +.098 2.191 293 1975 ---- 2.353B ---- 2.353B 2.117 +.091 2.026 117 2000 2.113 2.179B 2.113 1.892A 1.954 +.084 1 1.870 504 2025 ---- 2.015B ---- 2.015B 1.800 +.078 1.722 2 2050 1.670 1.859B 1.670 1.676B 1.654 +.071 15 1.583 227 2075 1.579 1.712B 1.466A 1.614B 1.517 +.064 4 1.453 169 2100 ---- 1.574B ---- 1.574B 1.390 +.059 1.331 126 1687 2125 1.265 1.444B 1.228A 1.228A 1.271 +.052 1 1.219 4 47 2150 ---- 1.323B ---- 1.323B 1.161 +.046 19 1.115 4 35 2175 ---- 1.212B ---- 1.212B 1.060 +.041 4 1.019 4 352 2200 ---- 1.108B ---- 1.108B .968 +.036 7 .932 5 775 2215 .920 1.050B .920 .927B .916 +.033 2 .883 2225 .928 1.013B .851A .851A .883 +.031 4 .852 4 23 2250 ---- .926B .777A .926B .806 +.026 130 .780 4 524 2275 .823 .848B .711A .711A .735 +.021 9 .714 678 2300 .686 .774B .649A .774B .672 +.018 2 .654 11 476 2325 ---- .708B .594A .708B .614 +.014 .600 8 89 2350 ---- .647B .544A .647B .562 +.011 .551 48 2375 .566 .594B .499A .499A .515 +.009 7 .506 5 2400 .525 .544B .458A .458A .472 +.006 23 .466 13 1115 2425 ---- .500B .421A .500B .434 +.005 .429 21 2450 ---- .459B .389A .459B .399 +.004 .395 11 2475 ---- .422B .358A .422B .368 +.003 .365 93 2500 .378 .389B .331A .331A .340 +.002 156 .338 9 3084 2525 ---- .359B .306A .359B .314 +.001 .313 19 2550 ---- .332B .284A .332B .290 -.001 .291 690 2575 ---- .307B .264A .307B .269 -.001 .270 2 2600 ---- .285B .246A .285B .250 -.002 .252 2 537 2625 ---- .264B .228A .264B .232 -.003 .235 6 2650 ---- .245B .213A .245B .217 -.003 .220 130 2675 ---- .228B .199A .228B .202 -.003 .205 7 2700 ---- .212B .188A .212B .189 -.003 1 .192 1 98 2725 ---- .198B .175A .198B .177 -.003 .180 1 2750 ---- .186B .164A .186B .166 -.003 .169 1 304 2775 ---- .174B .154A .173B .155 -.004 .159 11 2800 .149 .163B .145A .149 .146 -.004 1 .150 4 938 2825 ---- .153B .136A .152B .137 -.004 .141 45 2850 ---- .145B .129A .145B .129 -.005 .134 145 2875 ---- .136B .122A .134B .122 -.004 .126 9 2900 ---- .129B .115A .129B .115 -.004 1 .119 23 2925 ---- .122B .109A .122B .109 -.004 1 .113 100 2950 ---- .115B .103A .112B .103 -.004 .107 29 2975 ---- .109B .098A .109B .098 -.004 .102 1 3000 .104 .104 .094A .094A .093 -.004 28 .097 5 2577 3025 ---- .098B .089A .094B .088 -.004 .092 7 3050 ---- .093B .087A .089B .084 -.004 .088 3075 ---- .088B .083A .085B .080 -.004 .084 3100 ---- .084B ---- .081B .076 -.004 25 .080 28 3125 .076 .080B .076 .076 .073 -.003 2 .076 11 3150 .073 .076B .073 .073 .070 -.003 1 .073 10 3175 ---- .073B ---- ---- .067 -.003 .070 1 3200 ---- .069B ---- ---- .064 -.003 .067 32 3225 ---- .066B ---- ---- .061 -.003 .064 1 3250 ---- .063B ---- ---- .059 -.003 .062 122 3275 ---- ---- ---- ---- .057 -.003 .060 3300 ---- ---- ---- ---- .054 -.004 .058 14 3325 ---- ---- ---- ---- .052 -.004 .056 3350 ---- ---- ---- ---- .050 -.004 .054 1089 3375 ---- ---- ---- ---- .049 -.004 .053 1 3400 ---- ---- ---- ---- .047 -.004 .051 101 3425 ---- ---- ---- ---- .045 -.004 .049 1 3450 ---- ---- ---- ---- .044 -.004 .048 278 3475 ---- ---- ---- ---- .042 -.004 .046 3500 ---- ---- ---- ---- .041 -.004 2 .045 32 3525 ---- ---- ---- ---- .040 -.003 .043 3550 ---- ---- ---- ---- .038 -.004 .042 4 3575 ---- ---- ---- ---- .037 -.004 .041 3600 ---- ---- ---- ---- .036 -.004 .040 141 3625 ---- ---- ---- ---- .035 -.004 .039 3650 ---- ---- ---- ---- .034 -.004 .038 10 3675 ---- ---- ---- ---- .033 -.003 .036 3700 ---- ---- ---- ---- .032 -.003 .035 2 3725 ---- ---- ---- ---- .031 -.003 .034 1 4000 .026 .026 .026 .026 .024 -.002 2 .026 689 4500 ---- ---- ---- ---- .016 -.002 .018 48 5000 ---- ---- ---- ---- .012 -.001 .013 794 6000 ---- ---- ---- ---- .008 -.001 .009 129 7500 ---- ---- ---- ---- .005 -.001 .006 204 775 ---- 13.361B ---- 13.334B 13.479 +.167 13.312 800 ---- 13.120B ---- 13.096B 13.229 +.167 13.062 825 ---- 12.862B ---- 12.835B 12.979 +.167 12.812 850 ---- 12.620B ---- 12.597B 12.729 +.167 12.562 875 ---- 12.362B ---- 12.335B 12.479 +.167 12.312 900 ---- 12.123B ---- 12.097B 12.229 +.167 12.062 925 ---- 11.863B ---- 11.836B 11.979 +.167 11.812 950 ---- 11.613B ---- 11.597B 11.729 +.167 11.562 975 ---- 11.363B ---- 11.336B 11.479 +.167 11.312 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.368 +.153 11.215 1025 ---- ---- ---- ---- 11.118 +.153 10.965 1050 ---- ---- ---- ---- 10.868 +.153 10.715 1075 ---- ---- ---- ---- 10.618 +.153 10.465 1100 ---- ---- ---- ---- 10.368 +.153 10.215 1125 ---- ---- ---- ---- 10.118 +.153 9.965 1150 ---- ---- ---- ---- 9.868 +.153 9.715 1175 ---- ---- ---- ---- 9.618 +.153 9.465 1200 ---- ---- ---- ---- 9.368 +.153 9.215 1225 ---- ---- ---- ---- 9.118 +.153 8.965 1250 ---- ---- ---- ---- 8.868 +.153 8.715 1275 ---- ---- ---- ---- 8.618 +.151 8.467 4 1300 ---- ---- ---- ---- 8.370 +.151 8.219 1325 ---- ---- ---- ---- 8.121 +.150 7.971 1350 ---- ---- ---- ---- 7.874 +.149 7.725 1 1375 ---- ---- ---- ---- 7.627 +.148 7.479 1400 ---- ---- ---- ---- 7.382 +.148 7.234 1425 ---- ---- ---- ---- 7.137 +.146 6.991 1450 ---- ---- ---- ---- 6.893 +.145 6.748 1475 ---- ---- ---- ---- 6.650 +.143 6.507 1500 ---- ---- ---- ---- 6.409 +.142 6.267 1525 ---- ---- ---- ---- 6.169 +.141 6.028 2 1550 ---- 6.152B ---- 6.152B 5.931 +.139 5.792 1575 ---- 6.019B ---- 6.018B 5.694 +.137 5.557 2 1600 ---- 5.784B ---- 5.784B 5.460 +.135 5.325 1625 ---- 5.549B ---- 5.547B 5.228 +.133 5.095 2 1650 ---- 5.317B ---- 5.317B 4.998 +.129 4.869 2 1675 ---- 5.088B ---- 5.088B 4.772 +.127 4.645 2 1700 ---- 4.861B ---- 4.860B 4.548 +.124 4.424 2 1725 ---- 4.638B ---- 4.638B 4.328 +.120 4.208 1750 ---- 4.417B ---- 4.416B 4.112 +.117 3.995 1775 ---- 4.201B ---- 4.201B 3.901 +.114 3.787 1800 ---- 3.991B ---- 3.991B 3.693 +.110 3.583 1825 ---- 3.781B ---- 3.781B 3.491 +.106 3.385 1 1850 ---- 3.578B ---- 3.578B 3.294 +.102 3.192 2 1875 ---- 3.381B ---- 3.380B 3.103 +.098 3.005 1900 ---- 3.188B ---- 3.187B 2.918 +.094 2.824 1925 ---- 3.002B ---- 3.000B 2.739 +.088 2.651 1950 ---- 2.822B ---- 2.822B 2.567 +.083 2.484 1 1975 ---- 2.649B ---- 2.649B 2.402 +.078 2.324 2000 ---- 2.482B ---- 2.482B 2.245 +.073 2.172 64 2025 ---- 2.323B ---- 2.323B 2.095 +.067 2.028 7 59 2050 ---- 2.172B ---- 2.172B 1.952 +.061 1.891 2 2075 ---- 2.028B ---- 2.028B 1.817 +.055 1.762 2 7 2100 1.838 1.892B 1.644A 1.891B 1.690 +.049 1 1.641 100 2125 ---- 1.763B ---- 1.763B 1.571 +.043 1.528 2150 ---- 1.642B 1.419A 1.642B 1.459 +.037 1.422 2175 ---- 1.528B 1.318A 1.528B 1.354 +.030 1.324 5 2200 ---- 1.422B 1.224A 1.422B 1.257 +.025 1.232 7 2225 ---- 1.323B 1.137A 1.323B 1.167 +.020 1.147 2250 ---- 1.230B 1.054A 1.230B 1.083 +.015 1.068 60 2275 ---- 1.144B .978A 1.144B 1.005 +.011 .994 10 2300 ---- 1.064B .909A 1.064B .934 +.008 .926 1 2325 ---- .990B .846A .990B .868 +.006 .862 1 2350 ---- .922B .786A .922B .807 +.003 .804 2375 ---- .858B .731A .858B .751 +.001 .750 2400 ---- .800B .681A .800B .700 UNCH .700 163 2425 ---- .746B .636A .746B .653 -.001 .654 2450 ---- .699B .594A .699B .609 -.003 .612 5 2475 ---- .652B .555A .652B .570 -.003 .573 2500 ---- .610B .520A .610B .533 -.004 .537 63 2525 ---- .571B .487A .571B .499 -.005 .504 1 2550 ---- .534B .457A .534B .468 -.006 .474 2575 ---- .501B .429A .501B .439 -.007 .446 2600 ---- .470B .404A .470B .413 -.006 .419 24 2625 ---- .441B .380A .441B .388 -.007 .395 2650 ---- .415B .359A .415B .366 -.007 .373 2675 ---- .390B .338A .390B .345 -.007 .352 2 131 2700 ---- .368B .320A .368B .325 -.007 .332 6 2725 ---- .347B .303A .347B .307 -.007 .314 2750 ---- .327B .286A .327B .290 -.007 .297 2775 ---- .309B .270A .309B .275 -.006 .281 2 2800 ---- .292B .257A .292B .260 -.007 .267 6 2825 ---- .276B .244A .276B .246 -.007 .253 2850 ---- .262B .232A .262B .234 -.006 .240 14 2875 ---- .248B .220A .248B .222 -.006 .228 6 2900 ---- .235B .209A .235B .211 -.006 .217 7 2925 ---- .224B .200A .223B .201 -.006 .207 127 2950 ---- .213B .190A .212B .191 -.006 .197 1 2975 ---- .203B .182A .202B .182 -.006 .188 1 3000 ---- .194B .173A .192B .173 -.007 .180 502 3025 ---- .185B .166A .183B .166 -.006 .172 2 3050 ---- .177B .158A .175B .158 -.006 .164 3075 ---- .170B .152A .167B .151 -.006 .157 1 3100 ---- .162B .146A .159B .145 -.006 .151 26 3125 ---- .155B .140A .152B .139 -.005 .144 1 3150 ---- .149B .135A .145B .133 -.006 .139 8 3175 ---- .143B .129A .139B .127 -.006 .133 3200 ---- .137B .124A .133B .122 -.006 .128 8 3225 ---- .131B .120A .128B .118 -.005 .123 3250 ---- .126B .116A .122B .113 -.005 .118 1 3500 ---- .086B ---- ---- .079 -.005 .084 47 4000 .044 .044 .044 .044 .045 -.004 20 .049 536 5000 ---- ---- .021A .021A .017 -.006 15 .023 51 850 ---- ---- ---- ---- 12.868 +.153 12.715 875 ---- ---- ---- ---- 12.618 +.153 12.465 900 ---- ---- ---- ---- 12.368 +.153 12.215 925 ---- ---- ---- ---- 12.118 +.153 11.965 950 ---- ---- ---- ---- 11.868 +.153 11.715 975 ---- ---- ---- ---- 11.618 +.153 11.465 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.368 +.153 11.215 10000 ---- ---- ---- ---- .008 UNCH .008 50 1025 ---- ---- ---- ---- 11.118 +.153 10.965 1050 ---- ---- ---- ---- 10.868 +.153 10.715 1075 ---- ---- ---- ---- 10.618 +.153 10.465 1100 ---- ---- ---- ---- 10.368 +.153 10.215 1125 ---- ---- ---- ---- 10.118 +.153 9.965 1150 ---- ---- ---- ---- 9.868 +.153 9.715 1175 ---- ---- ---- ---- 9.618 +.153 9.465 1200 ---- ---- ---- ---- 9.368 +.153 9.215 1225 ---- ---- ---- ---- 9.118 +.153 8.965 1250 ---- ---- ---- ---- 8.869 +.152 8.717 1275 ---- ---- ---- ---- 8.620 +.151 8.469 4 1300 ---- ---- ---- ---- 8.372 +.151 8.221 1 1325 ---- ---- ---- ---- 8.125 +.150 7.975 1 1350 ---- ---- ---- ---- 7.880 +.150 7.730 1 1375 ---- ---- ---- ---- 7.635 +.149 7.486 2 1400 ---- ---- ---- ---- 7.391 +.147 7.244 1425 ---- ---- ---- ---- 7.149 +.147 7.002 1450 ---- ---- ---- ---- 6.908 +.145 6.763 1475 ---- ---- ---- ---- 6.668 +.144 6.524 1500 ---- 6.628B ---- 6.626B 6.430 +.142 6.288 2 1525 ---- 6.517B ---- 6.517B 6.194 +.140 6.054 8 1550 ---- 6.281B ---- 6.281B 5.960 +.138 5.822 4 1575 ---- 6.047B ---- 6.045B 5.728 +.136 5.592 2 1600 ---- 5.816B ---- 5.816B 5.498 +.132 5.366 6 1625 ---- 5.586B ---- 5.586B 5.271 +.129 5.142 1650 ---- 5.360B ---- 5.360B 5.047 +.126 4.921 1675 ---- 5.136B ---- 5.136B 4.826 +.123 4.703 1700 ---- 4.916B ---- 4.914B 4.608 +.118 4.490 2 1725 ---- 4.699B ---- 4.699B 4.395 +.115 4.280 1750 ---- 4.486B ---- 4.486B 4.185 +.110 4.075 1775 ---- 4.277B ---- 4.277B 3.980 +.106 3.874 1800 3.998 4.072B 3.719A 3.719A 3.780 +.102 4 3.678 2 1825 ---- 3.871B ---- 3.871B 3.585 +.098 3.487 29 1850 ---- 3.676B ---- 3.676B 3.395 +.093 3.302 1 1875 ---- 3.486B ---- 3.486B 3.211 +.088 3.123 1900 ---- 3.301B ---- 3.301B 3.034 +.084 2.950 1 1925 ---- 3.123B ---- 3.123B 2.862 +.078 2.784 1950 ---- 2.951B ---- 2.951B 2.697 +.073 2.624 1 1975 ---- 2.785B ---- 2.785B 2.539 +.068 2.471 2000 ---- 2.626B ---- 2.626B 2.387 +.061 2.326 1 155 2025 ---- 2.474B ---- 2.474B 2.243 +.056 2.187 2050 2.276 2.329B 2.062A 2.062A 2.106 +.050 2 2.056 3 2075 ---- 2.191B ---- 2.191B 1.976 +.045 1.931 2 2100 ---- 2.060B ---- 2.060B 1.853 +.039 1.814 1 21 2125 ---- 1.935B 1.702A 1.935B 1.736 +.033 1.703 1 2150 ---- 1.817B 1.596A 1.817B 1.627 +.028 1.599 2 47 2175 ---- 1.707B 1.496A 1.707B 1.524 +.023 1.501 2200 1.447 1.602B 1.403A 1.447 1.428 +.019 1 1.409 11 2225 ---- 1.504B 1.316A 1.504B 1.338 +.015 1.323 20 2250 ---- 1.413B 1.235A 1.413B 1.254 +.011 1.243 102 2275 1.218 1.326B 1.148A 1.148A 1.176 +.008 1 1.168 2300 ---- 1.246B 1.078A 1.246B 1.103 +.005 1.098 2 152 2325 ---- 1.170B 1.010A 1.170B 1.035 +.003 1.032 2350 ---- 1.100B .950A 1.100B .972 +.001 .971 25 2375 .898 1.034B .893A .893A .914 -.001 1 .915 9 2400 ---- .972B .840A .972B .859 -.003 .862 331 333 2425 ---- .915B .790A .915B .809 -.004 .813 5 2450 ---- .862B .744A .862B .762 -.005 .767 3 2475 ---- .812B .701A .812B .718 -.006 .724 2500 .700 .769B .662A .662A .678 -.006 2 .684 2 479 2525 ---- .726B .625A .726B .640 -.007 .647 2550 ---- .686B .591A .686B .605 -.008 .613 5 2575 ---- .648B .559A .648B .573 -.008 .581 5 2600 ---- .613B .529A .613B .542 -.009 .551 15 2625 ---- .580B .502A .580B .513 -.009 .522 8 2650 ---- .549B .476A .549B .487 -.009 .496 31 2675 ---- .521B .453A .521B .462 -.009 .471 5 2700 ---- .494B .430A .494B .439 -.009 1 .448 200 2725 ---- .469B .409A .469B .417 -.010 .427 2750 ---- .445B .390A .445B .396 -.010 .406 225 2775 ---- .423B .372A .423B .377 -.010 .387 2800 ---- .403B .355A .403B .359 -.011 .370 333 422 2825 ---- .384B .339A .384B .342 -.011 .353 2850 ---- .365B .324A .365B .327 -.010 .337 17 2875 ---- .348B .310A .348B .312 -.010 .322 2900 ---- .332B .296A .332B .298 -.010 1 .308 2925 ---- .317B .284A .317B .285 -.010 .295 1 2950 ---- .303B .272A .303B .273 -.010 .283 1 2975 ---- .290B .262A .290B .261 -.010 .271 3 3000 ---- .277B .251A .277B .250 -.010 .260 416 3025 ---- .265B .241A .265B .240 -.009 .249 3050 ---- .254B .230A .254B .230 -.009 .239 1 3075 ---- .244B .222A .243B .221 -.009 .230 3100 ---- .234B .214A .233B .212 -.009 .221 3125 ---- .225B .206A .224B .204 -.009 .213 3150 ---- .217B .199A .215B .197 -.008 .205 3175 ---- .208B .191A .207B .189 -.009 .198 3200 ---- .201B .185A .199B .182 -.008 .190 1 3225 ---- .193B .178A .191B .176 -.008 .184 3250 ---- .187B .172A .184B .170 -.007 .177 3275 ---- .180B .166A .177B .164 -.007 .171 2 3300 .162 .174B .161A .162 .158 -.007 2 .165 402 3325 ---- .168B .156A .164B .153 -.007 .160 3350 ---- .162B .151A .159B .148 -.007 .155 3375 ---- .156B .146A .153B .143 -.007 .150 2 3400 ---- .151B .142A .148B .138 -.007 .145 5 3500 ---- .133B .126A .129B .122 -.006 .128 1 502 4000 ---- ---- ---- ---- .071 -.005 .076 11 5000 ---- ---- ---- ---- .032 -.003 .035 54 6000 ---- ---- ---- ---- .018 -.001 .019 2 7000 ---- ---- ---- ---- .012 UNCH .012 800 ---- ---- ---- ---- 13.368 +.153 13.215 8000 ---- ---- ---- ---- .009 UNCH .009 825 ---- ---- ---- ---- 13.118 +.153 12.965 850 ---- ---- ---- ---- 12.868 +.153 12.715 875 ---- ---- ---- ---- 12.618 +.153 12.465 900 ---- ---- ---- ---- 12.368 +.153 12.215 9000 ---- ---- ---- ---- .008 UNCH .008 925 ---- ---- ---- ---- 12.118 +.153 11.965 950 ---- ---- ---- ---- 11.868 +.153 11.715 975 ---- ---- ---- ---- 11.618 +.153 11.465 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.524 +.155 11.369 10000 ---- ---- ---- ---- .016 UNCH .016 25 1025 ---- ---- ---- ---- 11.274 +.155 11.119 1050 ---- ---- ---- ---- 11.024 +.155 10.869 1075 ---- ---- ---- ---- 10.774 +.155 10.619 1100 ---- ---- ---- ---- 10.524 +.155 10.369 1125 ---- ---- ---- ---- 10.274 +.155 10.119 1150 ---- ---- ---- ---- 10.024 +.155 9.869 1175 ---- ---- ---- ---- 9.774 +.155 9.619 1200 ---- ---- ---- ---- 9.524 +.154 9.370 1225 ---- ---- ---- ---- 9.275 +.153 9.122 1250 ---- ---- ---- ---- 9.028 +.152 8.876 1275 ---- ---- ---- ---- 8.782 +.151 8.631 1300 ---- ---- ---- ---- 8.537 +.150 8.387 1325 ---- ---- ---- ---- 8.293 +.148 8.145 1350 ---- ---- ---- ---- 8.051 +.147 7.904 1375 ---- ---- ---- ---- 7.811 +.146 7.665 1400 ---- ---- ---- ---- 7.572 +.144 7.428 1425 ---- 7.500B ---- 7.500B 7.335 +.143 7.192 1450 ---- 7.416B ---- 7.416B 7.100 +.141 6.959 1475 ---- 7.182B ---- 7.182B 6.867 +.139 6.728 1500 ---- 6.949B ---- 6.948B 6.636 +.137 6.499 1525 ---- 6.719B ---- 6.717B 6.408 +.136 6.272 1550 ---- 6.491B ---- 6.491B 6.182 +.133 6.049 1575 ---- 6.265B ---- 6.265B 5.959 +.131 5.828 1600 ---- 6.042B ---- 6.042B 5.739 +.129 5.610 1625 ---- 5.823B ---- 5.823B 5.521 +.126 5.395 1650 ---- 5.606B ---- 5.606B 5.308 +.123 5.185 1 1675 ---- 5.392B ---- 5.392B 5.097 +.120 4.977 1700 ---- 5.182B ---- 5.181B 4.891 +.117 4.774 1725 ---- 4.977B ---- 4.977B 4.688 +.112 4.576 1750 ---- 4.775B ---- 4.775B 4.490 +.109 4.381 1775 ---- 4.577B ---- 4.577B 4.297 +.105 4.192 1800 ---- 4.384B ---- 4.384B 4.108 +.101 4.007 1825 ---- 4.195B ---- 4.195B 3.925 +.097 3.828 1850 ---- 4.012B ---- 4.012B 3.746 +.092 3.654 25 1875 ---- 3.833B ---- 3.833B 3.574 +.088 3.486 2 1900 ---- 3.660B ---- 3.660B 3.407 +.083 3.324 1925 ---- 3.493B ---- 3.493B 3.246 +.079 3.167 1950 ---- 3.332B ---- 3.332B 3.091 +.074 3.017 1 1975 ---- 3.176B ---- 3.176B 2.942 +.069 2.873 10 2000 ---- 3.027B ---- 3.027B 2.799 +.064 2.735 8 2025 ---- 2.883B ---- 2.883B 2.663 +.061 2.602 2050 ---- 2.746B ---- 2.746B 2.532 +.056 2.476 2075 ---- 2.614B ---- 2.614B 2.408 +.052 2.356 5 2100 ---- 2.489B ---- 2.489B 2.289 +.048 2.241 114 2125 ---- 2.381B ---- 2.381B 2.176 +.044 2.132 70 70 2150 ---- 2.255B ---- 2.255B 2.069 +.040 2.029 2175 ---- 2.147B ---- 2.147B 1.967 +.037 1.930 2200 ---- 2.043B ---- 2.043B 1.870 +.033 1.837 209 2225 ---- 1.945B ---- 1.945B 1.778 +.029 1.749 2250 ---- 1.852B ---- 1.852B 1.691 +.026 1.665 2275 ---- 1.764B ---- 1.764B 1.609 +.023 1.586 5 2300 1.629 1.680B 1.513A 1.513A 1.531 +.019 2 1.512 45 2325 ---- 1.600B ---- 1.600B 1.458 +.017 1.441 2350 ---- 1.525B ---- 1.525B 1.389 +.015 1.374 2 2375 ---- 1.454B ---- 1.454B 1.324 +.013 1.311 2400 ---- 1.387B 1.251A 1.387B 1.262 +.010 1.252 68 2425 ---- 1.323B ---- 1.323B 1.204 +.009 1.195 2450 ---- 1.263B ---- 1.263B 1.149 +.007 1.142 2475 ---- 1.206B ---- 1.206B 1.098 +.006 1.092 13 2500 ---- 1.152B 1.044A 1.152B 1.049 +.004 1.045 1 727 2525 ---- 1.101B .999A 1.101B 1.003 +.003 1.000 42 2550 ---- 1.053B .953A 1.053B .960 +.002 .958 1 2575 ---- 1.008B .913A 1.008B .920 +.002 .918 2600 ---- .968B .875A .968B .881 +.001 .880 28 2625 ---- .929B .839A .929B .845 +.001 .844 2650 ---- .890B .805A .890B .811 UNCH .811 4 2675 ---- .854B .773A .854B .779 UNCH .779 2 2 2700 .746 .820B .742A .745B .749 UNCH 50 .749 206 2725 ---- .787B .713A .787B .720 UNCH .720 2 2750 ---- .757B .686A .757B .693 UNCH .693 2 2775 ---- .727B .660A .727B .667 -.001 .668 2800 ---- .700B .636A .700B .642 -.001 .643 92 2825 ---- .674B .613A .674B .619 -.001 .620 2850 ---- .649B .591A .649B .597 -.002 .599 2875 ---- .625B .570A .625B .576 -.002 .578 2900 ---- .603B .549A .603B .556 -.002 .558 1 3 2925 ---- .582B .530A .582B .537 -.002 .539 1 2950 ---- .561B .512A .561B .518 -.003 .521 2975 ---- .542B .495A .542B .501 -.003 .504 3000 ---- .524B .479A .524B .484 -.004 .488 1 668 3025 ---- .506B .463A .506B .468 -.004 .472 3050 ---- .489B .449A .489B .452 -.005 .457 3075 ---- .473B .434A .473B .437 -.006 .443 2 3100 ---- .458B .421A .458B .423 -.006 .429 15 3125 ---- .443B .408A .443B .409 -.007 .416 100 3150 ---- .429B .396A .429B .396 -.007 .403 3175 ---- .416B .384A .416B .384 -.007 .391 3200 ---- .403B .372A .403B .372 -.008 .380 15 3225 ---- .391B .361A .391B .361 -.007 .368 3250 ---- .379B .351A .379B .350 -.008 .358 3275 ---- .368B .341A .368B .340 -.007 .347 3300 .325 .357B .325 .325 .330 -.008 1 .338 132 3325 ---- .346B .322A .346B .321 -.007 .328 3350 ---- .336B .313A .336B .312 -.007 .319 3375 ---- .327B .305A .327B .304 -.006 .310 3400 ---- .317B .296A .317B .296 -.006 .302 3425 ---- .308B .289A .308B .288 -.006 .294 3450 ---- .300B .281A .300B .281 -.005 .286 3475 ---- .291B .274A .291B .274 -.004 .278 3500 ---- .284B .267A .284B .267 -.004 .271 134 3525 ---- .276B .260A .276B .261 -.003 .264 3550 ---- .269B .254A .269B .254 -.004 .258 3575 ---- .261B .247A .261B .248 -.003 .251 3600 ---- .255B .241A .255B .242 -.003 .245 3625 ---- .248B .236A .248B .237 -.002 .239 3650 ---- .242B .230A .242B .231 -.002 .233 3675 ---- .236B .225A .235B .226 -.002 .228 3700 ---- .230B .219A .230B .220 -.002 .222 3725 ---- .224B .214A .224B .215 -.002 .217 3750 ---- .218B .210A .218B .211 -.001 .212 3775 ---- .213B .205A .213B .206 -.001 .207 3800 ---- .208B .200A .208B .201 -.001 .202 3825 ---- .203B .196A .203B .197 -.001 .198 3850 ---- .198B .192A .198B .193 UNCH .193 3875 ---- .194B .188A .193B .188 -.001 .189 3900 ---- .189B .184A .189B .184 -.001 .185 190 3925 ---- .185B .180A .185B .180 -.001 .181 3950 ---- .180B .176A .180B .177 UNCH .177 3975 ---- .176B .173A .176B .173 -.001 .174 4000 ---- .172B .169A .172B .169 -.001 .170 363 4025 ---- .169B ---- .169B .166 UNCH .166 10 4050 ---- .165B ---- .165B .163 UNCH .163 4075 ---- .161B .159A .161B .159 -.001 .160 1 4500 ---- ---- ---- ---- .115 -.001 .116 20 5000 ---- ---- ---- ---- .083 -.002 .085 102 6000 ---- ---- ---- ---- .050 -.001 .051 29 7000 ---- ---- ---- ---- .033 -.001 .034 15 725 ---- ---- ---- ---- 14.274 +.155 14.119 750 ---- ---- ---- ---- 14.024 +.155 13.869 775 ---- ---- ---- ---- 13.774 +.155 13.619 800 ---- ---- ---- ---- 13.524 +.155 13.369 8000 ---- ---- ---- ---- .023 -.001 .024 825 ---- ---- ---- ---- 13.274 +.155 13.119 850 ---- ---- ---- ---- 13.024 +.155 12.869 875 ---- ---- ---- ---- 12.774 +.155 12.619 900 ---- ---- ---- ---- 12.524 +.155 12.369 9000 ---- ---- ---- ---- .018 -.001 .019 925 ---- ---- ---- ---- 12.274 +.155 12.119 950 ---- ---- ---- ---- 12.024 +.155 11.869 975 ---- ---- ---- ---- 11.774 +.155 11.619 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 11.715 +.144 11.571 10000 ---- ---- ---- ---- .029 -.001 .030 1025 ---- ---- ---- ---- 11.465 +.144 11.321 1050 ---- ---- ---- ---- 11.215 +.144 11.071 1075 ---- ---- ---- ---- 10.965 +.144 10.821 1100 ---- ---- ---- ---- 10.715 +.144 10.571 1125 ---- ---- ---- ---- 10.465 +.144 10.321 1150 ---- ---- ---- ---- 10.215 +.144 10.071 1175 ---- ---- ---- ---- 9.965 +.143 9.822 1200 ---- ---- ---- ---- 9.716 +.142 9.574 1225 ---- ---- ---- ---- 9.469 +.141 9.328 1250 ---- ---- ---- ---- 9.223 +.139 9.084 1275 ---- ---- ---- ---- 8.979 +.138 8.841 1300 ---- ---- ---- ---- 8.736 +.136 8.600 1325 ---- ---- ---- ---- 8.495 +.134 8.361 1350 ---- ---- ---- ---- 8.257 +.133 8.124 1375 ---- 8.034B ---- 8.034B 8.020 +.131 7.889 1400 ---- 8.085B ---- 8.085B 7.785 +.129 7.656 1425 ---- 7.851B ---- 7.851B 7.553 +.127 7.426 1450 ---- 7.620B ---- 7.620B 7.323 +.125 7.198 1475 ---- 7.392B ---- 7.392B 7.096 +.123 6.973 1500 ---- 7.165B ---- 7.165B 6.872 +.122 6.750 1525 ---- 6.942B ---- 6.942B 6.650 +.119 6.531 1550 ---- 6.721B ---- 6.721B 6.431 +.116 6.315 1575 ---- 6.504B ---- 6.504B 6.215 +.113 6.102 1600 ---- 6.289B ---- 6.288B 6.003 +.110 5.893 1625 ---- 6.078B ---- 6.078B 5.793 +.106 5.687 1650 ---- 5.870B ---- 5.869B 5.588 +.103 5.485 1 1675 ---- 5.665B ---- 5.665B 5.386 +.099 5.287 1700 ---- 5.464B ---- 5.464B 5.188 +.095 5.093 1 1725 ---- 5.267B ---- 5.267B 4.994 +.091 4.903 2 1750 ---- 5.074B ---- 5.074B 4.804 +.087 4.717 1 1775 ---- 4.885B ---- 4.885B 4.619 +.083 4.536 1800 ---- 4.700B ---- 4.700B 4.439 +.080 4.359 1825 ---- 4.520B ---- 4.520B 4.263 +.076 4.187 1850 ---- 4.344B ---- 4.344B 4.093 +.073 4.020 1875 ---- 4.174B ---- 4.174B 3.928 +.071 3.857 1900 ---- 4.008B ---- 4.008B 3.769 +.069 3.700 1925 ---- 3.848B ---- 3.848B 3.615 +.066 3.549 1950 ---- 3.692B ---- 3.692B 3.466 +.063 3.403 1975 ---- 3.543B ---- 3.543B 3.322 +.060 3.262 1 2000 ---- 3.398B ---- 3.398B 3.184 +.057 3.127 1 2025 ---- 3.260B ---- 3.260B 3.052 +.054 2.998 2050 ---- 3.126B ---- 3.126B 2.925 +.051 2.874 2075 ---- 2.998B ---- 2.998B 2.803 +.047 2.756 2100 ---- 2.876B ---- 2.876B 2.686 +.043 2.643 2125 ---- 2.758B ---- 2.758B 2.574 +.039 2.535 2150 ---- 2.646B ---- 2.646B 2.468 +.036 2.432 2175 ---- 2.538B ---- 2.538B 2.366 +.033 2.333 2200 ---- 2.435B ---- 2.435B 2.268 +.028 2.240 2225 ---- 2.336B ---- 2.336B 2.176 +.026 2.150 2250 ---- 2.243B ---- 2.243B 2.087 +.022 2.065 2275 ---- 2.153B ---- 2.153B 2.003 +.019 1.984 2300 ---- 2.067B ---- 2.067B 1.923 +.017 1.906 2325 ---- 1.986B ---- 1.986B 1.847 +.015 1.832 2350 ---- 1.907B ---- 1.907B 1.775 +.014 1.761 2375 ---- 1.833B ---- 1.833B 1.706 +.012 1.694 2400 ---- 1.762B 1.629A 1.762B 1.640 +.010 1.630 125 2425 ---- 1.695B 1.568A 1.695B 1.578 +.009 1.569 2450 ---- 1.630B 1.510A 1.630B 1.519 +.008 1.511 2475 ---- 1.569B 1.454A 1.569B 1.462 +.006 1.456 2500 ---- 1.510B 1.401A 1.510B 1.408 +.005 1.403 2525 ---- 1.454B 1.351A 1.454B 1.357 +.005 1.352 2550 ---- 1.401B 1.303A 1.401B 1.308 +.004 1.304 2575 ---- 1.351B 1.257A 1.351B 1.262 +.003 1.259 2600 ---- 1.302B 1.214A 1.302B 1.218 +.003 1.215 2625 ---- 1.256B 1.173A 1.256B 1.175 +.001 1.174 2650 ---- 1.212B 1.133A 1.212B 1.135 +.001 1.134 2675 ---- 1.171B 1.090A 1.171B 1.096 UNCH 1.096 2700 ---- 1.131B 1.054A 1.131B 1.060 UNCH 1.060 325 2725 ---- 1.099B 1.020A 1.099B 1.025 -.001 1.026 2750 ---- 1.063B .987A 1.063B .991 -.002 .993 2775 ---- 1.028B .957A 1.028B .959 -.003 .962 2800 ---- .995B .927A .995B .929 -.003 .932 2825 ---- .963B .899A .963B .900 -.003 .903 2850 ---- .933B .872A .933B .872 -.004 .876 2875 ---- .904B .845A .904B .846 -.004 .850 2900 ---- .876B .820A .876B .821 -.004 .825 2925 ---- .850B .796A .850B .797 -.004 .801 2950 ---- .825B .773A .825B .774 -.005 .779 2975 ---- .800B .751A .800B .752 -.005 .757 12 3000 ---- .777B .730A .777B .731 -.005 .736 10 3025 ---- .755B .710A .755B .710 -.006 .716 3050 ---- .733B .691A .733B .691 -.006 .697 3075 ---- .713B .672A .713B .672 -.006 .678 3100 ---- .693B .654A .693B .654 -.006 .660 3125 ---- .674B .637A .674B .637 -.006 .643 3150 ---- .656B .621A .656B .620 -.007 .627 8 3175 ---- .638B .605A .638B .604 -.007 .611 3200 ---- .622B .590A .622B .588 -.008 .596 3225 ---- .605B .575A .605B .573 -.008 .581 3250 ---- .590B .561A .590B .558 -.009 .567 12 12 3275 ---- .575B .547A .575B .544 -.009 .553 3500 ---- .461B .444A .461B .435 -.014 .449 125 4000 .290 .290 .280 .280 .280 -.021 50 .301 5 4500 ---- ---- ---- ---- .197 -.018 .215 5000 ---- ---- ---- ---- .148 -.013 .161 31 6000 ---- ---- ---- ---- .096 -.003 .099 7000 ---- ---- ---- ---- .067 UNCH .067 50 8000 ---- ---- ---- ---- .048 -.001 .049 825 ---- ---- ---- ---- 13.465 +.144 13.321 850 ---- ---- ---- ---- 13.215 +.144 13.071 875 ---- ---- ---- ---- 12.965 +.144 12.821 900 ---- ---- ---- ---- 12.715 +.144 12.571 9000 ---- ---- ---- ---- .036 -.002 .038 925 ---- ---- ---- ---- 12.465 +.144 12.321 950 ---- ---- ---- ---- 12.215 +.144 12.071 975 ---- ---- ---- ---- 11.965 +.144 11.821 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 11.973 +.144 11.829 10000 ---- ---- ---- ---- .077 +.002 .075 3 1025 ---- ---- ---- ---- 11.723 +.144 11.579 1050 ---- ---- ---- ---- 11.473 +.144 11.329 1075 ---- ---- ---- ---- 11.223 +.144 11.079 1100 ---- ---- ---- ---- 10.973 +.144 10.829 1125 ---- ---- ---- ---- 10.723 +.144 10.579 1150 ---- ---- ---- ---- 10.473 +.144 10.329 1175 ---- ---- ---- ---- 10.223 +.144 10.079 1200 ---- ---- ---- ---- 9.973 +.143 9.830 1225 ---- ---- ---- ---- 9.727 +.142 9.585 1250 ---- ---- ---- ---- 9.483 +.140 9.343 1275 ---- ---- ---- ---- 9.242 +.139 9.103 1300 ---- ---- ---- ---- 9.004 +.137 8.867 1325 ---- ---- ---- ---- 8.769 +.136 8.633 1350 ---- ---- ---- ---- 8.537 +.135 8.402 1375 ---- ---- ---- ---- 8.308 +.134 8.174 1400 ---- ---- ---- ---- 8.081 +.132 7.949 1425 ---- ---- ---- ---- 7.858 +.131 7.727 1450 ---- ---- ---- ---- 7.637 +.130 7.507 1475 ---- ---- ---- ---- 7.419 +.128 7.291 1500 ---- ---- ---- ---- 7.204 +.126 7.078 1525 ---- ---- ---- ---- 6.992 +.125 6.867 1550 ---- ---- ---- ---- 6.783 +.123 6.660 1575 ---- ---- ---- ---- 6.578 +.122 6.456 1600 ---- ---- ---- ---- 6.376 +.120 6.256 1625 ---- ---- ---- ---- 6.177 +.118 6.059 1650 ---- ---- ---- ---- 5.982 +.116 5.866 1675 ---- ---- ---- ---- 5.791 +.115 5.676 1700 ---- ---- ---- ---- 5.604 +.113 5.491 1725 ---- ---- ---- ---- 5.421 +.112 5.309 1750 ---- ---- ---- ---- 5.242 +.110 5.132 1775 ---- ---- ---- ---- 5.067 +.108 4.959 1800 ---- ---- ---- ---- 4.897 +.106 4.791 1825 ---- ---- ---- ---- 4.732 +.104 4.628 1850 ---- ---- ---- ---- 4.571 +.102 4.469 1875 ---- ---- ---- ---- 4.415 +.100 4.315 2 1900 ---- ---- ---- ---- 4.264 +.098 4.166 1 1925 ---- ---- ---- ---- 4.118 +.097 4.021 2 1950 ---- ---- ---- ---- 3.976 +.094 3.882 4 1975 ---- ---- ---- ---- 3.839 +.092 3.747 2000 ---- ---- ---- ---- 3.707 +.090 3.617 2025 ---- ---- ---- ---- 3.580 +.089 3.491 2050 ---- ---- ---- ---- 3.457 +.086 3.371 2075 ---- ---- ---- ---- 3.338 +.084 3.254 2100 ---- ---- ---- ---- 3.224 +.082 3.142 2125 ---- ---- ---- ---- 3.114 +.080 3.034 2150 ---- ---- ---- ---- 3.009 +.078 2.931 2175 ---- 2.965B ---- ---- 2.907 +.076 2.831 1 2200 ---- ---- ---- ---- 2.809 +.074 2.735 1 2225 ---- ---- ---- ---- 2.715 +.072 2.643 2250 ---- ---- ---- ---- 2.624 +.069 2.555 1 2275 ---- ---- ---- ---- 2.537 +.067 2.470 1 2300 ---- ---- ---- ---- 2.453 +.065 2.388 2325 ---- ---- ---- ---- 2.373 +.063 2.310 2350 ---- ---- ---- ---- 2.296 +.062 2.234 2375 ---- ---- ---- ---- 2.221 +.059 2.162 2400 ---- ---- ---- ---- 2.150 +.058 2.092 2425 ---- ---- ---- ---- 2.082 +.056 2.026 2450 ---- ---- ---- ---- 2.016 +.054 1.962 2475 ---- ---- ---- ---- 1.953 +.053 1.900 2500 ---- ---- ---- ---- 1.893 +.052 1.841 6 2525 ---- ---- ---- ---- 1.835 +.051 1.784 8 2550 ---- ---- ---- ---- 1.779 +.049 1.730 1 2575 ---- ---- ---- ---- 1.726 +.048 1.678 2600 ---- ---- ---- ---- 1.675 +.047 1.628 2625 ---- ---- ---- ---- 1.626 +.046 1.580 2650 ---- ---- ---- ---- 1.579 +.045 1.534 150 2675 ---- ---- ---- ---- 1.533 +.043 1.490 2700 ---- ---- ---- ---- 1.490 +.043 1.447 1 2725 ---- ---- ---- ---- 1.448 +.042 1.406 2750 ---- ---- ---- ---- 1.408 +.041 1.367 1 2775 ---- ---- ---- ---- 1.370 +.040 1.330 2800 ---- ---- ---- ---- 1.333 +.039 1.294 3 2825 ---- ---- ---- ---- 1.298 +.039 1.259 2850 ---- ---- ---- ---- 1.263 +.037 1.226 2875 ---- ---- ---- ---- 1.231 +.038 1.193 2900 ---- ---- ---- ---- 1.199 +.036 1.163 2925 ---- ---- ---- ---- 1.169 +.036 1.133 2950 ---- ---- ---- ---- 1.139 +.035 1.104 2975 ---- ---- ---- ---- 1.111 +.034 1.077 3000 ---- ---- ---- ---- 1.084 +.034 1.050 235 3025 ---- ---- ---- ---- 1.058 +.033 1.025 3050 ---- ---- ---- ---- 1.032 +.032 1.000 3075 ---- ---- ---- ---- 1.008 +.031 .977 3100 ---- ---- ---- ---- .985 +.031 .954 1 3125 ---- ---- ---- ---- .962 +.030 .932 3150 ---- ---- ---- ---- .940 +.030 .910 3175 ---- ---- ---- ---- .919 +.029 .890 3200 ---- ---- ---- ---- .899 +.029 .870 3225 ---- ---- ---- ---- .879 +.028 .851 3250 ---- ---- ---- ---- .860 +.027 .833 3275 ---- ---- ---- ---- .842 +.027 .815 3300 ---- ---- ---- ---- .824 +.026 .798 26 3325 ---- ---- ---- ---- .807 +.026 .781 3350 ---- ---- ---- ---- .790 +.025 .765 3375 ---- ---- ---- ---- .774 +.024 .750 3400 ---- ---- ---- ---- .759 +.024 .735 3425 ---- ---- ---- ---- .744 +.024 .720 3450 ---- ---- ---- ---- .729 +.023 .706 3475 ---- ---- ---- ---- .715 +.022 .693 3500 ---- ---- ---- ---- .702 +.022 .680 70 3525 ---- ---- ---- ---- .688 +.021 .667 3550 ---- ---- ---- ---- .676 +.021 .655 3575 ---- ---- ---- ---- .663 +.020 .643 3600 ---- ---- ---- ---- .651 +.020 .631 3625 ---- ---- ---- ---- .640 +.020 .620 3650 ---- ---- ---- ---- .628 +.019 .609 2 3675 ---- ---- ---- ---- .617 +.019 .598 3700 ---- ---- ---- ---- .606 +.018 .588 3725 ---- ---- ---- ---- .596 +.018 .578 3750 ---- ---- ---- ---- .586 +.018 .568 3775 ---- ---- ---- ---- .576 +.017 .559 3800 ---- ---- ---- ---- .566 +.017 .549 3825 ---- ---- ---- ---- .557 +.017 .540 3850 ---- ---- ---- ---- .548 +.016 .532 3875 ---- ---- ---- ---- .539 +.016 .523 3900 ---- ---- ---- ---- .530 +.015 .515 3925 ---- ---- ---- ---- .522 +.015 .507 3950 ---- ---- ---- ---- .514 +.015 .499 3975 ---- ---- ---- ---- .506 +.015 .491 4000 ---- ---- ---- ---- .498 +.015 .483 112 4025 ---- ---- ---- ---- .490 +.014 .476 4050 ---- ---- ---- ---- .483 +.014 .469 4075 ---- ---- ---- ---- .476 +.014 .462 4500 ---- ---- ---- ---- .373 +.010 .363 1 5000 ---- ---- ---- ---- .291 +.009 .282 49 6000 ---- ---- ---- ---- .194 +.006 .188 7000 ---- ---- ---- ---- .140 +.004 .136 3 725 ---- ---- ---- ---- 14.723 +.144 14.579 750 ---- ---- ---- ---- 14.473 +.144 14.329 775 ---- ---- ---- ---- 14.223 +.144 14.079 800 ---- ---- ---- ---- 13.973 +.144 13.829 8000 ---- ---- ---- ---- .108 +.003 .105 825 ---- ---- ---- ---- 13.723 +.144 13.579 850 ---- ---- ---- ---- 13.473 +.144 13.329 875 ---- ---- ---- ---- 13.223 +.144 13.079 900 ---- ---- ---- ---- 12.973 +.144 12.829 9000 ---- ---- ---- ---- .088 +.002 .086 925 ---- ---- ---- ---- 12.723 +.144 12.579 950 ---- ---- ---- ---- 12.473 +.144 12.329 975 ---- ---- ---- ---- 12.223 +.144 12.079 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.396 +.142 12.254 1025 ---- ---- ---- ---- 12.149 +.141 12.008 1050 ---- ---- ---- ---- 11.903 +.140 11.763 1075 ---- ---- ---- ---- 11.659 +.140 11.519 1100 ---- ---- ---- ---- 11.415 +.139 11.276 1125 ---- ---- ---- ---- 11.173 +.139 11.034 1150 ---- ---- ---- ---- 10.931 +.137 10.794 1175 ---- ---- ---- ---- 10.691 +.136 10.555 1200 ---- ---- ---- ---- 10.452 +.135 10.317 1225 ---- ---- ---- ---- 10.215 +.135 10.080 1250 ---- ---- ---- ---- 9.978 +.133 9.845 1275 ---- ---- ---- ---- 9.743 +.132 9.611 1300 ---- ---- ---- ---- 9.510 +.132 9.378 1325 ---- ---- ---- ---- 9.278 +.130 9.148 1350 ---- ---- ---- ---- 9.048 +.129 8.919 1375 ---- ---- ---- ---- 8.820 +.129 8.691 1400 ---- ---- ---- ---- 8.594 +.128 8.466 1425 ---- ---- ---- ---- 8.370 +.126 8.244 1450 ---- ---- ---- ---- 8.149 +.126 8.023 1475 ---- ---- ---- ---- 7.930 +.124 7.806 1500 ---- ---- ---- ---- 7.714 +.123 7.591 1525 ---- ---- ---- ---- 7.501 +.122 7.379 1550 ---- ---- ---- ---- 7.291 +.120 7.171 1575 ---- ---- ---- ---- 7.085 +.119 6.966 1600 ---- ---- ---- ---- 6.883 +.118 6.765 1625 ---- ---- ---- ---- 6.685 +.116 6.569 1650 ---- ---- ---- ---- 6.492 +.116 6.376 1675 ---- ---- ---- ---- 6.303 +.114 6.189 1700 ---- ---- ---- ---- 6.119 +.112 6.007 1725 ---- ---- ---- ---- 5.940 +.110 5.830 1750 ---- ---- ---- ---- 5.767 +.109 5.658 1775 ---- ---- ---- ---- 5.599 +.107 5.492 1800 ---- ---- ---- ---- 5.437 +.105 5.332 1825 ---- ---- ---- ---- 5.281 +.104 5.177 1850 ---- ---- ---- ---- 5.131 +.102 5.029 1875 ---- ---- ---- ---- 4.988 +.101 4.887 1900 ---- ---- ---- ---- 4.851 +.099 4.752 1925 ---- ---- ---- ---- 4.720 +.097 4.623 1950 ---- ---- ---- ---- 4.595 +.095 4.500 1975 ---- ---- ---- ---- 4.478 +.094 4.384 2000 ---- ---- ---- ---- 4.366 +.092 4.274 2025 ---- ---- ---- ---- 4.261 +.090 4.171 2050 ---- ---- ---- ---- 4.161 +.088 4.073 2075 ---- ---- ---- ---- 4.067 +.086 3.981 2100 ---- ---- ---- ---- 3.979 +.084 3.895 2125 ---- ---- ---- ---- 3.896 +.083 3.813 2150 ---- ---- ---- ---- 3.817 +.081 3.736 2175 ---- ---- ---- ---- 3.743 +.079 3.664 2200 ---- ---- ---- ---- 3.674 +.079 3.595 2225 ---- ---- ---- ---- 3.608 +.077 3.531 2250 ---- ---- ---- ---- 3.545 +.075 3.470 2275 ---- ---- ---- ---- 3.486 +.074 3.412 2300 ---- ---- ---- ---- 3.429 +.073 3.356 2325 ---- ---- ---- ---- 3.375 +.072 3.303 2350 ---- ---- ---- ---- 3.322 +.070 3.252 2375 ---- ---- ---- ---- 3.272 +.069 3.203 2400 ---- ---- ---- ---- 3.223 +.068 3.155 2425 ---- ---- ---- ---- 3.175 +.067 3.108 2450 ---- ---- ---- ---- 3.128 +.067 3.061 2475 ---- ---- ---- ---- 3.081 +.066 3.015 2500 ---- ---- ---- ---- 3.034 +.064 2.970 2525 ---- ---- ---- ---- 2.987 +.063 2.924 2550 ---- ---- ---- ---- 2.940 +.063 2.877 2575 ---- ---- ---- ---- 2.893 +.062 2.831 2600 ---- ---- ---- ---- 2.846 +.061 2.785 2625 ---- ---- ---- ---- 2.799 +.060 2.739 2650 ---- ---- ---- ---- 2.752 +.058 2.694 2675 ---- ---- ---- ---- 2.706 +.058 2.648 2700 ---- ---- ---- ---- 2.660 +.057 2.603 2725 ---- ---- ---- ---- 2.615 +.056 2.559 2750 ---- ---- ---- ---- 2.570 +.055 2.515 2775 ---- ---- ---- ---- 2.527 +.055 2.472 2800 ---- ---- ---- ---- 2.484 +.054 2.430 2825 ---- ---- ---- ---- 2.442 +.053 2.389 2850 ---- ---- ---- ---- 2.401 +.052 2.349 2875 ---- ---- ---- ---- 2.361 +.050 2.311 2900 ---- ---- ---- ---- 2.323 +.050 2.273 2925 ---- ---- ---- ---- 2.286 +.049 2.237 2950 ---- ---- ---- ---- 2.251 +.048 2.203 2975 ---- ---- ---- ---- 2.217 +.047 2.170 3000 ---- ---- ---- ---- 2.185 +.047 2.138 3025 ---- ---- ---- ---- 2.155 +.046 2.109 3050 ---- ---- ---- ---- 2.127 +.045 2.082 3075 ---- ---- ---- ---- 2.101 +.045 2.056 3100 ---- ---- ---- ---- 2.077 +.045 2.032 3125 ---- ---- ---- ---- 2.054 +.043 2.011 3150 ---- ---- ---- ---- 2.034 +.044 1.990 3175 ---- ---- ---- ---- 2.014 +.042 1.972 3200 ---- ---- ---- ---- 1.997 +.042 1.955 3225 ---- ---- ---- ---- 1.980 +.041 1.939 3250 ---- ---- ---- ---- 1.965 +.041 1.924 3275 ---- ---- ---- ---- 1.951 +.040 1.911 3300 ---- ---- ---- ---- 1.939 +.041 1.898 3325 ---- ---- ---- ---- 1.927 +.040 1.887 3350 ---- ---- ---- ---- 1.916 +.040 1.876 3375 ---- ---- ---- ---- 1.905 +.039 1.866 3400 ---- ---- ---- ---- 1.896 +.039 1.857 3425 ---- ---- ---- ---- 1.887 +.039 1.848 3450 ---- ---- ---- ---- 1.878 +.038 1.840 3475 ---- ---- ---- ---- 1.870 +.038 1.832 3500 ---- ---- ---- ---- 1.862 +.038 1.824 3525 ---- ---- ---- ---- 1.855 +.038 1.817 3550 ---- ---- ---- ---- 1.847 +.037 1.810 3575 ---- ---- ---- ---- 1.840 +.038 1.802 3600 ---- ---- ---- ---- 1.832 +.037 1.795 3625 ---- ---- ---- ---- 1.825 +.037 1.788 3650 ---- ---- ---- ---- 1.817 +.037 1.780 3675 ---- ---- ---- ---- 1.809 +.036 1.773 3700 ---- ---- ---- ---- 1.801 +.036 1.765 3725 ---- ---- ---- ---- 1.793 +.036 1.757 3750 ---- ---- ---- ---- 1.784 +.036 1.748 3775 ---- ---- ---- ---- 1.776 +.036 1.740 3800 ---- ---- ---- ---- 1.767 +.035 1.732 3825 ---- ---- ---- ---- 1.758 +.035 1.723 3850 ---- ---- ---- ---- 1.750 +.035 1.715 3875 ---- ---- ---- ---- 1.741 +.034 1.707 3900 ---- ---- ---- ---- 1.733 +.034 1.699 3925 ---- ---- ---- ---- 1.725 +.034 1.691 3950 ---- ---- ---- ---- 1.717 +.034 1.683 3975 ---- ---- ---- ---- 1.709 +.033 1.676 4000 ---- ---- ---- ---- 1.702 +.034 1.668 4025 ---- ---- ---- ---- 1.694 +.033 1.661 4050 ---- ---- ---- ---- 1.687 +.032 1.655 4075 ---- ---- ---- ---- 1.681 +.033 1.648 4100 ---- ---- ---- ---- 1.674 +.032 1.642 725 ---- ---- ---- ---- 15.144 +.144 15.000 750 ---- ---- ---- ---- 14.894 +.144 14.750 775 ---- ---- ---- ---- 14.644 +.144 14.500 800 ---- ---- ---- ---- 14.394 +.144 14.250 825 ---- ---- ---- ---- 14.144 +.144 14.000 850 ---- ---- ---- ---- 13.894 +.144 13.750 875 ---- ---- ---- ---- 13.644 +.144 13.500 900 ---- ---- ---- ---- 13.394 +.144 13.250 925 ---- ---- ---- ---- 13.144 +.144 13.000 950 ---- ---- ---- ---- 12.894 +.144 12.750 975 ---- ---- ---- ---- 12.644 +.143 12.501 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 12.895 +.137 12.758 1025 ---- ---- ---- ---- 12.660 +.136 12.524 1050 ---- ---- ---- ---- 12.426 +.135 12.291 1075 ---- ---- ---- ---- 12.193 +.133 12.060 1100 ---- ---- ---- ---- 11.962 +.133 11.829 1125 ---- ---- ---- ---- 11.732 +.132 11.600 1150 ---- ---- ---- ---- 11.503 +.132 11.371 1175 ---- ---- ---- ---- 11.275 +.130 11.145 1200 ---- ---- ---- ---- 11.049 +.130 10.919 1225 ---- ---- ---- ---- 10.823 +.129 10.694 1250 ---- ---- ---- ---- 10.599 +.128 10.471 1275 ---- ---- ---- ---- 10.377 +.127 10.250 1300 ---- ---- ---- ---- 10.156 +.126 10.030 1325 ---- ---- ---- ---- 9.937 +.126 9.811 1350 ---- ---- ---- ---- 9.719 +.125 9.594 1375 ---- ---- ---- ---- 9.503 +.123 9.380 1400 ---- ---- ---- ---- 9.289 +.123 9.166 1425 ---- ---- ---- ---- 9.077 +.122 8.955 1450 ---- ---- ---- ---- 8.867 +.120 8.747 1475 ---- ---- ---- ---- 8.660 +.120 8.540 1500 ---- ---- ---- ---- 8.455 +.119 8.336 1525 ---- ---- ---- ---- 8.253 +.118 8.135 1550 ---- ---- ---- ---- 8.053 +.116 7.937 1575 ---- ---- ---- ---- 7.857 +.115 7.742 1600 ---- ---- ---- ---- 7.663 +.113 7.550 1625 ---- ---- ---- ---- 7.474 +.113 7.361 1650 ---- ---- ---- ---- 7.288 +.112 7.176 1675 ---- ---- ---- ---- 7.106 +.111 6.995 1700 ---- ---- ---- ---- 6.928 +.109 6.819 1725 ---- ---- ---- ---- 6.754 +.108 6.646 1750 ---- ---- ---- ---- 6.584 +.106 6.478 1775 ---- ---- ---- ---- 6.419 +.105 6.314 1800 ---- ---- ---- ---- 6.259 +.104 6.155 1825 ---- ---- ---- ---- 6.103 +.102 6.001 1850 ---- ---- ---- ---- 5.952 +.101 5.851 1875 ---- ---- ---- ---- 5.805 +.099 5.706 1900 ---- ---- ---- ---- 5.664 +.098 5.566 1925 ---- ---- ---- ---- 5.527 +.097 5.430 1950 ---- ---- ---- ---- 5.395 +.095 5.300 1975 ---- ---- ---- ---- 5.267 +.094 5.173 2000 ---- ---- ---- ---- 5.144 +.092 5.052 2025 ---- ---- ---- ---- 5.026 +.091 4.935 2050 ---- ---- ---- ---- 4.913 +.090 4.823 2075 ---- ---- ---- ---- 4.804 +.088 4.716 2100 ---- ---- ---- ---- 4.699 +.086 4.613 2125 ---- ---- ---- ---- 4.599 +.085 4.514 2150 ---- ---- ---- ---- 4.504 +.084 4.420 2175 ---- ---- ---- ---- 4.412 +.082 4.330 2200 ---- ---- ---- ---- 4.325 +.082 4.243 2225 ---- ---- ---- ---- 4.241 +.080 4.161 2250 ---- ---- ---- ---- 4.162 +.079 4.083 2275 ---- ---- ---- ---- 4.086 +.078 4.008 2300 ---- ---- ---- ---- 4.014 +.077 3.937 2325 ---- ---- ---- ---- 3.945 +.075 3.870 2350 ---- ---- ---- ---- 3.880 +.074 3.806 2375 ---- ---- ---- ---- 3.818 +.073 3.745 2400 ---- ---- ---- ---- 3.759 +.072 3.687 2425 ---- ---- ---- ---- 3.703 +.071 3.632 2450 ---- ---- ---- ---- 3.650 +.069 3.581 2475 ---- ---- ---- ---- 3.601 +.069 3.532 2500 ---- ---- ---- ---- 3.553 +.068 3.485 2525 ---- ---- ---- ---- 3.509 +.067 3.442 2550 ---- ---- ---- ---- 3.467 +.067 3.400 2575 ---- ---- ---- ---- 3.427 +.065 3.362 2600 ---- ---- ---- ---- 3.389 +.064 3.325 2625 ---- ---- ---- ---- 3.354 +.064 3.290 2650 ---- ---- ---- ---- 3.321 +.063 3.258 2675 ---- ---- ---- ---- 3.289 +.062 3.227 2700 ---- ---- ---- ---- 3.260 +.062 3.198 2725 ---- ---- ---- ---- 3.232 +.061 3.171 2750 ---- ---- ---- ---- 3.206 +.060 3.146 2775 ---- ---- ---- ---- 3.181 +.059 3.122 2800 ---- ---- ---- ---- 3.158 +.059 3.099 2825 ---- ---- ---- ---- 3.136 +.058 3.078 2850 ---- ---- ---- ---- 3.115 +.058 3.057 2875 ---- ---- ---- ---- 3.096 +.058 3.038 2900 ---- ---- ---- ---- 3.077 +.057 3.020 2925 ---- ---- ---- ---- 3.060 +.057 3.003 2950 ---- ---- ---- ---- 3.043 +.056 2.987 2975 ---- ---- ---- ---- 3.027 +.055 2.972 3000 ---- ---- ---- ---- 3.012 +.055 2.957 3025 ---- ---- ---- ---- 2.997 +.054 2.943 3050 ---- ---- ---- ---- 2.984 +.054 2.930 3075 ---- ---- ---- ---- 2.970 +.053 2.917 3100 ---- ---- ---- ---- 2.957 +.053 2.904 3125 ---- ---- ---- ---- 2.945 +.053 2.892 3150 ---- ---- ---- ---- 2.932 +.052 2.880 3175 ---- ---- ---- ---- 2.920 +.051 2.869 3200 ---- ---- ---- ---- 2.909 +.052 2.857 3225 ---- ---- ---- ---- 2.897 +.050 2.847 3250 ---- ---- ---- ---- 2.886 +.050 2.836 3275 ---- ---- ---- ---- 2.876 +.050 2.826 3300 ---- ---- ---- ---- 2.865 +.050 2.815 3325 ---- ---- ---- ---- 2.855 +.049 2.806 3350 ---- ---- ---- ---- 2.845 +.049 2.796 3375 ---- ---- ---- ---- 2.836 +.049 2.787 3400 ---- ---- ---- ---- 2.827 +.049 2.778 3425 ---- ---- ---- ---- 2.818 +.049 2.769 3450 ---- ---- ---- ---- 2.809 +.048 2.761 3475 ---- ---- ---- ---- 2.801 +.048 2.753 3500 ---- ---- ---- ---- 2.793 +.048 2.745 3525 ---- ---- ---- ---- 2.785 +.047 2.738 3550 ---- ---- ---- ---- 2.777 +.046 2.731 3575 ---- ---- ---- ---- 2.770 +.046 2.724 3600 ---- ---- ---- ---- 2.763 +.046 2.717 3625 ---- ---- ---- ---- 2.757 +.046 2.711 3650 ---- ---- ---- ---- 2.750 +.046 2.704 3675 ---- ---- ---- ---- 2.744 +.045 2.699 3700 ---- ---- ---- ---- 2.738 +.045 2.693 3725 ---- ---- ---- ---- 2.733 +.045 2.688 3750 ---- ---- ---- ---- 2.728 +.045 2.683 3775 ---- ---- ---- ---- 2.723 +.045 2.678 3800 ---- ---- ---- ---- 2.719 +.045 2.674 3825 ---- ---- ---- ---- 2.714 +.044 2.670 3850 ---- ---- ---- ---- 2.710 +.044 2.666 3875 ---- ---- ---- ---- 2.707 +.044 2.663 3900 ---- ---- ---- ---- 2.704 +.044 2.660 3925 ---- ---- ---- ---- 2.701 +.044 2.657 3950 ---- ---- ---- ---- 2.698 +.043 2.655 3975 ---- ---- ---- ---- 2.696 +.043 2.653 4000 ---- ---- ---- ---- 2.694 +.043 2.651 4025 ---- ---- ---- ---- 2.692 +.043 2.649 4050 ---- ---- ---- ---- 2.691 +.043 2.648 4075 ---- ---- ---- ---- 2.690 +.043 2.647 4100 ---- ---- ---- ---- 2.689 +.043 2.646 725 ---- ---- ---- ---- 15.576 +.144 15.432 750 ---- ---- ---- ---- 15.326 +.144 15.182 775 ---- ---- ---- ---- 15.076 +.144 14.932 800 ---- ---- ---- ---- 14.826 +.143 14.683 825 ---- ---- ---- ---- 14.579 +.142 14.437 850 ---- ---- ---- ---- 14.333 +.141 14.192 875 ---- ---- ---- ---- 14.090 +.141 13.949 900 ---- ---- ---- ---- 13.848 +.140 13.708 925 ---- ---- ---- ---- 13.607 +.138 13.469 950 ---- ---- ---- ---- 13.368 +.138 13.230 975 ---- ---- ---- ---- 13.131 +.137 12.994 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 12.989 +.144 12.845 1025 ---- ---- ---- ---- 12.739 +.144 12.595 1050 ---- ---- ---- ---- 12.489 +.144 12.345 1075 ---- ---- ---- ---- 12.241 +.142 12.099 1100 ---- ---- ---- ---- 11.999 +.141 11.858 1125 ---- ---- ---- ---- 11.761 +.139 11.622 1150 ---- ---- ---- ---- 11.527 +.137 11.390 1175 ---- ---- ---- ---- 11.299 +.136 11.163 1200 ---- ---- ---- ---- 11.074 +.134 10.940 1225 ---- ---- ---- ---- 10.854 +.133 10.721 1250 ---- ---- ---- ---- 10.637 +.131 10.506 1275 ---- ---- ---- ---- 10.424 +.129 10.295 1300 ---- ---- ---- ---- 10.215 +.128 10.087 1325 ---- ---- ---- ---- 10.010 +.127 9.883 1350 ---- ---- ---- ---- 9.808 +.126 9.682 1375 ---- ---- ---- ---- 9.609 +.124 9.485 1400 ---- ---- ---- ---- 9.414 +.123 9.291 1425 ---- ---- ---- ---- 9.222 +.121 9.101 1450 ---- ---- ---- ---- 9.034 +.121 8.913 1475 ---- ---- ---- ---- 8.848 +.119 8.729 1500 ---- ---- ---- ---- 8.665 +.117 8.548 1525 ---- ---- ---- ---- 8.486 +.116 8.370 1550 ---- ---- ---- ---- 8.309 +.115 8.194 1575 ---- ---- ---- ---- 8.136 +.114 8.022 1600 ---- ---- ---- ---- 7.965 +.113 7.852 1625 ---- ---- ---- ---- 7.797 +.111 7.686 1650 ---- ---- ---- ---- 7.631 +.109 7.522 1675 ---- ---- ---- ---- 7.469 +.109 7.360 1700 ---- ---- ---- ---- 7.309 +.107 7.202 1725 ---- ---- ---- ---- 7.152 +.106 7.046 1750 ---- ---- ---- ---- 6.998 +.104 6.894 1775 ---- ---- ---- ---- 6.847 +.103 6.744 1800 ---- ---- ---- ---- 6.699 +.102 6.597 1825 ---- ---- ---- ---- 6.555 +.101 6.454 1850 ---- ---- ---- ---- 6.414 +.100 6.314 1875 ---- ---- ---- ---- 6.276 +.098 6.178 1900 ---- ---- ---- ---- 6.143 +.097 6.046 1925 ---- ---- ---- ---- 6.013 +.095 5.918 1950 ---- ---- ---- ---- 5.888 +.094 5.794 1975 ---- ---- ---- ---- 5.767 +.093 5.674 2000 ---- ---- ---- ---- 5.651 +.092 5.559 2025 ---- ---- ---- ---- 5.539 +.091 5.448 2050 ---- ---- ---- ---- 5.432 +.089 5.343 2075 ---- ---- ---- ---- 5.330 +.088 5.242 2100 ---- ---- ---- ---- 5.232 +.087 5.145 2125 ---- ---- ---- ---- 5.138 +.085 5.053 2150 ---- ---- ---- ---- 5.049 +.084 4.965 2175 ---- ---- ---- ---- 4.964 +.084 4.880 2200 ---- ---- ---- ---- 4.883 +.083 4.800 2225 ---- ---- ---- ---- 4.805 +.081 4.724 2250 ---- ---- ---- ---- 4.731 +.080 4.651 2275 ---- ---- ---- ---- 4.660 +.079 4.581 2300 ---- ---- ---- ---- 4.593 +.078 4.515 2325 ---- ---- ---- ---- 4.529 +.077 4.452 2350 ---- ---- ---- ---- 4.467 +.076 4.391 2375 ---- ---- ---- ---- 4.408 +.075 4.333 2400 ---- ---- ---- ---- 4.352 +.074 4.278 2425 ---- ---- ---- ---- 4.298 +.073 4.225 2450 ---- ---- ---- ---- 4.246 +.072 4.174 2475 ---- ---- ---- ---- 4.196 +.071 4.125 2500 ---- ---- ---- ---- 4.148 +.071 4.077 2525 ---- ---- ---- ---- 4.101 +.070 4.031 2550 ---- ---- ---- ---- 4.056 +.069 3.987 2575 ---- ---- ---- ---- 4.012 +.068 3.944 2600 ---- ---- ---- ---- 3.970 +.068 3.902 2625 ---- ---- ---- ---- 3.929 +.067 3.862 2650 ---- ---- ---- ---- 3.890 +.067 3.823 2675 ---- ---- ---- ---- 3.851 +.065 3.786 2700 ---- ---- ---- ---- 3.814 +.065 3.749 2725 ---- ---- ---- ---- 3.778 +.064 3.714 2750 ---- ---- ---- ---- 3.744 +.064 3.680 2775 ---- ---- ---- ---- 3.710 +.063 3.647 2800 ---- ---- ---- ---- 3.678 +.063 3.615 2825 ---- ---- ---- ---- 3.647 +.062 3.585 2850 ---- ---- ---- ---- 3.616 +.061 3.555 2875 ---- ---- ---- ---- 3.587 +.060 3.527 2900 ---- ---- ---- ---- 3.559 +.060 3.499 2925 ---- ---- ---- ---- 3.532 +.060 3.472 2950 ---- ---- ---- ---- 3.506 +.059 3.447 2975 ---- ---- ---- ---- 3.481 +.059 3.422 3000 ---- ---- ---- ---- 3.457 +.059 3.398 3025 ---- ---- ---- ---- 3.433 +.057 3.376 3050 ---- ---- ---- ---- 3.411 +.057 3.354 3075 ---- ---- ---- ---- 3.389 +.056 3.333 3100 ---- ---- ---- ---- 3.369 +.056 3.313 3125 ---- ---- ---- ---- 3.349 +.056 3.293 3150 ---- ---- ---- ---- 3.330 +.055 3.275 3175 ---- ---- ---- ---- 3.312 +.055 3.257 3200 ---- ---- ---- ---- 3.295 +.055 3.240 3225 ---- ---- ---- ---- 3.278 +.054 3.224 3250 ---- ---- ---- ---- 3.262 +.054 3.208 3275 ---- ---- ---- ---- 3.247 +.053 3.194 3300 ---- ---- ---- ---- 3.233 +.053 3.180 3325 ---- ---- ---- ---- 3.219 +.053 3.166 3350 ---- ---- ---- ---- 3.206 +.052 3.154 3375 ---- ---- ---- ---- 3.193 +.052 3.141 3400 ---- ---- ---- ---- 3.182 +.052 3.130 3425 ---- ---- ---- ---- 3.170 +.051 3.119 3450 ---- ---- ---- ---- 3.160 +.051 3.109 3475 ---- ---- ---- ---- 3.150 +.051 3.099 3500 ---- ---- ---- ---- 3.140 +.050 3.090 3525 ---- ---- ---- ---- 3.131 +.050 3.081 3550 ---- ---- ---- ---- 3.123 +.050 3.073 3575 ---- ---- ---- ---- 3.115 +.050 3.065 3600 ---- ---- ---- ---- 3.107 +.049 3.058 3625 ---- ---- ---- ---- 3.100 +.049 3.051 3650 ---- ---- ---- ---- 3.093 +.049 3.044 3675 ---- ---- ---- ---- 3.087 +.049 3.038 3700 ---- ---- ---- ---- 3.081 +.048 3.033 3725 ---- ---- ---- ---- 3.076 +.048 3.028 3750 ---- ---- ---- ---- 3.071 +.048 3.023 3775 ---- ---- ---- ---- 3.067 +.048 3.019 3800 ---- ---- ---- ---- 3.063 +.048 3.015 3825 ---- ---- ---- ---- 3.059 +.048 3.011 3850 ---- ---- ---- ---- 3.055 +.047 3.008 3875 ---- ---- ---- ---- 3.052 +.047 3.005 3900 ---- ---- ---- ---- 3.049 +.047 3.002 3925 ---- ---- ---- ---- 3.047 +.047 3.000 3950 ---- ---- ---- ---- 3.045 +.047 2.998 3975 ---- ---- ---- ---- 3.043 +.046 2.997 4000 ---- ---- ---- ---- 3.042 +.047 2.995 4025 ---- ---- ---- ---- 3.041 +.047 2.994 4050 ---- ---- ---- ---- 3.040 +.046 2.994 4075 ---- ---- ---- ---- 3.039 +.046 2.993 4100 ---- ---- ---- ---- 3.039 +.046 2.993 4125 ---- ---- ---- ---- 3.039 +.046 2.993 925 ---- ---- ---- ---- 13.739 +.144 13.595 950 ---- ---- ---- ---- 13.489 +.144 13.345 975 ---- ---- ---- ---- 13.239 +.144 13.095 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.101 +.144 12.957 1025 ---- ---- ---- ---- 12.851 +.144 12.707 1050 ---- ---- ---- ---- 12.602 +.142 12.460 1075 ---- ---- ---- ---- 12.359 +.140 12.219 1100 ---- ---- ---- ---- 12.122 +.139 11.983 1125 ---- ---- ---- ---- 11.889 +.137 11.752 1150 ---- ---- ---- ---- 11.662 +.136 11.526 1175 ---- ---- ---- ---- 11.439 +.134 11.305 1200 ---- ---- ---- ---- 11.221 +.132 11.089 1225 ---- ---- ---- ---- 11.007 +.131 10.876 1250 ---- ---- ---- ---- 10.798 +.130 10.668 1275 ---- ---- ---- ---- 10.592 +.128 10.464 1300 ---- ---- ---- ---- 10.391 +.127 10.264 1325 ---- ---- ---- ---- 10.193 +.125 10.068 1350 ---- ---- ---- ---- 9.999 +.124 9.875 1375 ---- ---- ---- ---- 9.809 +.123 9.686 1400 ---- ---- ---- ---- 9.622 +.121 9.501 1425 ---- ---- ---- ---- 9.438 +.120 9.318 1450 ---- ---- ---- ---- 9.258 +.119 9.139 1475 ---- ---- ---- ---- 9.081 +.117 8.964 1500 ---- ---- ---- ---- 8.907 +.116 8.791 1525 ---- ---- ---- ---- 8.736 +.114 8.622 1550 ---- ---- ---- ---- 8.568 +.113 8.455 1575 ---- ---- ---- ---- 8.404 +.112 8.292 1600 ---- ---- ---- ---- 8.242 +.111 8.131 1625 ---- ---- ---- ---- 8.083 +.110 7.973 1650 ---- ---- ---- ---- 7.926 +.108 7.818 1675 ---- ---- ---- ---- 7.773 +.108 7.665 1700 ---- ---- ---- ---- 7.622 +.106 7.516 1725 ---- ---- ---- ---- 7.473 +.105 7.368 1750 ---- ---- ---- ---- 7.327 +.103 7.224 1775 ---- ---- ---- ---- 7.184 +.102 7.082 1800 ---- ---- ---- ---- 7.044 +.101 6.943 1825 ---- ---- ---- ---- 6.907 +.100 6.807 1850 ---- ---- ---- ---- 6.772 +.099 6.673 1875 ---- ---- ---- ---- 6.641 +.098 6.543 1900 ---- ---- ---- ---- 6.512 +.096 6.416 1925 ---- ---- ---- ---- 6.387 +.095 6.292 1950 ---- ---- ---- ---- 6.266 +.094 6.172 1975 ---- ---- ---- ---- 6.148 +.093 6.055 2000 ---- ---- ---- ---- 6.033 +.092 5.941 2025 ---- ---- ---- ---- 5.922 +.090 5.832 2050 ---- ---- ---- ---- 5.815 +.089 5.726 2075 ---- ---- ---- ---- 5.712 +.088 5.624 2100 ---- ---- ---- ---- 5.613 +.087 5.526 2125 ---- ---- ---- ---- 5.519 +.087 5.432 2150 ---- ---- ---- ---- 5.428 +.085 5.343 2175 ---- ---- ---- ---- 5.342 +.084 5.258 2200 ---- ---- ---- ---- 5.261 +.083 5.178 2225 ---- ---- ---- ---- 5.183 +.082 5.101 2250 ---- ---- ---- ---- 5.110 +.081 5.029 2275 ---- ---- ---- ---- 5.040 +.080 4.960 2300 ---- ---- ---- ---- 4.975 +.080 4.895 2325 ---- ---- ---- ---- 4.912 +.078 4.834 2350 ---- ---- ---- ---- 4.853 +.077 4.776 2375 ---- ---- ---- ---- 4.797 +.076 4.721 2400 ---- ---- ---- ---- 4.744 +.075 4.669 2425 ---- ---- ---- ---- 4.694 +.075 4.619 2450 ---- ---- ---- ---- 4.646 +.074 4.572 2475 ---- ---- ---- ---- 4.601 +.073 4.528 2500 ---- ---- ---- ---- 4.558 +.073 4.485 2525 ---- ---- ---- ---- 4.516 +.071 4.445 2550 ---- ---- ---- ---- 4.477 +.071 4.406 2575 ---- ---- ---- ---- 4.439 +.070 4.369 2600 ---- ---- ---- ---- 4.403 +.070 4.333 2625 ---- ---- ---- ---- 4.369 +.070 4.299 2650 ---- ---- ---- ---- 4.335 +.068 4.267 2675 ---- ---- ---- ---- 4.304 +.068 4.236 2700 ---- ---- ---- ---- 4.273 +.067 4.206 2725 ---- ---- ---- ---- 4.244 +.067 4.177 2750 ---- ---- ---- ---- 4.216 +.066 4.150 2775 ---- ---- ---- ---- 4.189 +.065 4.124 2800 ---- ---- ---- ---- 4.163 +.065 4.098 2825 ---- ---- ---- ---- 4.139 +.065 4.074 2850 ---- ---- ---- ---- 4.115 +.064 4.051 2875 ---- ---- ---- ---- 4.092 +.064 4.028 2900 ---- ---- ---- ---- 4.070 +.063 4.007 2925 ---- ---- ---- ---- 4.048 +.062 3.986 2950 ---- ---- ---- ---- 4.027 +.062 3.965 2975 ---- ---- ---- ---- 4.007 +.061 3.946 3000 ---- ---- ---- ---- 3.988 +.061 3.927 3025 ---- ---- ---- ---- 3.969 +.061 3.908 3050 ---- ---- ---- ---- 3.950 +.060 3.890 3075 ---- ---- ---- ---- 3.932 +.060 3.872 3100 ---- ---- ---- ---- 3.915 +.060 3.855 3125 ---- ---- ---- ---- 3.897 +.059 3.838 3150 ---- ---- ---- ---- 3.880 +.059 3.821 3175 ---- ---- ---- ---- 3.863 +.058 3.805 3200 ---- ---- ---- ---- 3.847 +.058 3.789 3225 ---- ---- ---- ---- 3.831 +.058 3.773 3250 ---- ---- ---- ---- 3.815 +.058 3.757 3275 ---- ---- ---- ---- 3.799 +.057 3.742 3300 ---- ---- ---- ---- 3.784 +.057 3.727 3325 ---- ---- ---- ---- 3.769 +.057 3.712 3350 ---- ---- ---- ---- 3.754 +.056 3.698 3375 ---- ---- ---- ---- 3.740 +.056 3.684 3400 ---- ---- ---- ---- 3.726 +.055 3.671 3425 ---- ---- ---- ---- 3.713 +.056 3.657 3450 ---- ---- ---- ---- 3.700 +.055 3.645 3475 ---- ---- ---- ---- 3.687 +.055 3.632 3500 ---- ---- ---- ---- 3.675 +.055 3.620 3525 ---- ---- ---- ---- 3.663 +.054 3.609 3550 ---- ---- ---- ---- 3.651 +.054 3.597 3575 ---- ---- ---- ---- 3.640 +.053 3.587 3600 ---- ---- ---- ---- 3.630 +.054 3.576 3625 ---- ---- ---- ---- 3.620 +.054 3.566 3650 ---- ---- ---- ---- 3.610 +.053 3.557 3675 ---- ---- ---- ---- 3.601 +.053 3.548 3700 ---- ---- ---- ---- 3.592 +.053 3.539 3725 ---- ---- ---- ---- 3.583 +.052 3.531 3750 ---- ---- ---- ---- 3.575 +.051 3.524 3775 ---- ---- ---- ---- 3.568 +.052 3.516 3800 ---- ---- ---- ---- 3.561 +.052 3.509 3825 ---- ---- ---- ---- 3.554 +.052 3.502 3850 ---- ---- ---- ---- 3.547 +.051 3.496 3875 ---- ---- ---- ---- 3.541 +.051 3.490 3900 ---- ---- ---- ---- 3.535 +.050 3.485 3925 ---- ---- ---- ---- 3.530 +.051 3.479 3950 ---- ---- ---- ---- 3.525 +.050 3.475 3975 ---- ---- ---- ---- 3.520 +.050 3.470 4000 ---- ---- ---- ---- 3.516 +.050 3.466 4025 ---- ---- ---- ---- 3.512 +.050 3.462 4050 ---- ---- ---- ---- 3.508 +.050 3.458 4075 ---- ---- ---- ---- 3.504 +.049 3.455 4100 ---- ---- ---- ---- 3.501 +.049 3.452 4125 ---- ---- ---- ---- 3.498 +.049 3.449 925 ---- ---- ---- ---- 13.851 +.144 13.707 950 ---- ---- ---- ---- 13.601 +.144 13.457 975 ---- ---- ---- ---- 13.351 +.144 13.207 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.642 +.144 13.498 1050 ---- ---- ---- ---- 13.392 +.143 13.249 1075 ---- ---- ---- ---- 13.148 +.141 13.007 1100 ---- ---- ---- ---- 12.910 +.139 12.771 1125 ---- ---- ---- ---- 12.677 +.137 12.540 1150 ---- ---- ---- ---- 12.450 +.136 12.314 1175 ---- ---- ---- ---- 12.228 +.134 12.094 1200 ---- ---- ---- ---- 12.011 +.132 11.879 1225 ---- ---- ---- ---- 11.799 +.131 11.668 1250 ---- ---- ---- ---- 11.592 +.130 11.462 1275 ---- ---- ---- ---- 11.388 +.128 11.260 1300 ---- ---- ---- ---- 11.189 +.126 11.063 1325 ---- ---- ---- ---- 10.995 +.126 10.869 1350 ---- ---- ---- ---- 10.804 +.124 10.680 1375 ---- ---- ---- ---- 10.616 +.122 10.494 1400 ---- ---- ---- ---- 10.433 +.121 10.312 1425 ---- ---- ---- ---- 10.253 +.120 10.133 1450 ---- ---- ---- ---- 10.076 +.119 9.957 1475 ---- ---- ---- ---- 9.903 +.118 9.785 1500 ---- ---- ---- ---- 9.733 +.116 9.617 1525 ---- ---- ---- ---- 9.566 +.115 9.451 1550 ---- ---- ---- ---- 9.402 +.114 9.288 1575 ---- ---- ---- ---- 9.240 +.112 9.128 1600 ---- ---- ---- ---- 9.082 +.111 8.971 1625 ---- ---- ---- ---- 8.927 +.110 8.817 1650 ---- ---- ---- ---- 8.774 +.109 8.665 1675 ---- ---- ---- ---- 8.624 +.108 8.516 1700 ---- ---- ---- ---- 8.476 +.107 8.369 1725 ---- ---- ---- ---- 8.330 +.105 8.225 1750 ---- ---- ---- ---- 8.187 +.104 8.083 1775 ---- ---- ---- ---- 8.047 +.104 7.943 1800 ---- ---- ---- ---- 7.908 +.102 7.806 1825 ---- ---- ---- ---- 7.772 +.101 7.671 1850 ---- ---- ---- ---- 7.638 +.100 7.538 1875 ---- ---- ---- ---- 7.507 +.099 7.408 1900 ---- ---- ---- ---- 7.378 +.098 7.280 1925 ---- ---- ---- ---- 7.251 +.096 7.155 1950 ---- ---- ---- ---- 7.128 +.096 7.032 1975 ---- ---- ---- ---- 7.008 +.095 6.913 2000 ---- ---- ---- ---- 6.890 +.094 6.796 2025 ---- ---- ---- ---- 6.776 +.093 6.683 2050 ---- ---- ---- ---- 6.665 +.092 6.573 2075 ---- ---- ---- ---- 6.558 +.091 6.467 2100 ---- ---- ---- ---- 6.455 +.090 6.365 2125 ---- ---- ---- ---- 6.355 +.089 6.266 2150 ---- ---- ---- ---- 6.259 +.088 6.171 2175 ---- ---- ---- ---- 6.168 +.088 6.080 2200 ---- ---- ---- ---- 6.080 +.086 5.994 2225 ---- ---- ---- ---- 5.998 +.086 5.912 2250 ---- ---- ---- ---- 5.919 +.084 5.835 2275 ---- ---- ---- ---- 5.846 +.084 5.762 2300 ---- ---- ---- ---- 5.776 +.082 5.694 2325 ---- ---- ---- ---- 5.711 +.082 5.629 2350 ---- ---- ---- ---- 5.650 +.081 5.569 2375 ---- ---- ---- ---- 5.592 +.080 5.512 2400 ---- ---- ---- ---- 5.537 +.079 5.458 2425 ---- ---- ---- ---- 5.486 +.079 5.407 2450 ---- ---- ---- ---- 5.437 +.078 5.359 2475 ---- ---- ---- ---- 5.391 +.077 5.314 2500 ---- ---- ---- ---- 5.347 +.076 5.271 2525 ---- ---- ---- ---- 5.306 +.076 5.230 2550 ---- ---- ---- ---- 5.266 +.075 5.191 2575 ---- ---- ---- ---- 5.228 +.074 5.154 2600 ---- ---- ---- ---- 5.191 +.074 5.117 2625 ---- ---- ---- ---- 5.155 +.073 5.082 2650 ---- ---- ---- ---- 5.121 +.073 5.048 2675 ---- ---- ---- ---- 5.087 +.072 5.015 2700 ---- ---- ---- ---- 5.054 +.071 4.983 2725 ---- ---- ---- ---- 5.022 +.070 4.952 2750 ---- ---- ---- ---- 4.991 +.070 4.921 2775 ---- ---- ---- ---- 4.962 +.070 4.892 2800 ---- ---- ---- ---- 4.933 +.070 4.863 2825 ---- ---- ---- ---- 4.904 +.068 4.836 2850 ---- ---- ---- ---- 4.877 +.068 4.809 2875 ---- ---- ---- ---- 4.851 +.068 4.783 2900 ---- ---- ---- ---- 4.826 +.068 4.758 2925 ---- ---- ---- ---- 4.801 +.067 4.734 2950 ---- ---- ---- ---- 4.778 +.067 4.711 2975 ---- ---- ---- ---- 4.755 +.066 4.689 3000 ---- ---- ---- ---- 4.733 +.066 4.667 3025 ---- ---- ---- ---- 4.712 +.065 4.647 3050 ---- ---- ---- ---- 4.692 +.065 4.627 3075 ---- ---- ---- ---- 4.672 +.064 4.608 3100 ---- ---- ---- ---- 4.654 +.064 4.590 3125 ---- ---- ---- ---- 4.636 +.063 4.573 3150 ---- ---- ---- ---- 4.620 +.064 4.556 3175 ---- ---- ---- ---- 4.604 +.063 4.541 3200 ---- ---- ---- ---- 4.589 +.063 4.526 3225 ---- ---- ---- ---- 4.575 +.062 4.513 3250 ---- ---- ---- ---- 4.562 +.062 4.500 3275 ---- ---- ---- ---- 4.549 +.061 4.488 3300 ---- ---- ---- ---- 4.538 +.062 4.476 3325 ---- ---- ---- ---- 4.527 +.061 4.466 3350 ---- ---- ---- ---- 4.517 +.061 4.456 3375 ---- ---- ---- ---- 4.508 +.061 4.447 3400 ---- ---- ---- ---- 4.499 +.061 4.438 3425 ---- ---- ---- ---- 4.491 +.060 4.431 3450 ---- ---- ---- ---- 4.483 +.060 4.423 3475 ---- ---- ---- ---- 4.477 +.060 4.417 3500 ---- ---- ---- ---- 4.470 +.059 4.411 3525 ---- ---- ---- ---- 4.465 +.060 4.405 3550 ---- ---- ---- ---- 4.460 +.060 4.400 3575 ---- ---- ---- ---- 4.455 +.059 4.396 3600 ---- ---- ---- ---- 4.451 +.059 4.392 3625 ---- ---- ---- ---- 4.447 +.058 4.389 3650 ---- ---- ---- ---- 4.444 +.059 4.385 3675 ---- ---- ---- ---- 4.441 +.058 4.383 3700 ---- ---- ---- ---- 4.439 +.058 4.381 3725 ---- ---- ---- ---- 4.437 +.058 4.379 3750 ---- ---- ---- ---- 4.436 +.058 4.378 3775 ---- ---- ---- ---- 4.435 +.058 4.377 3800 ---- ---- ---- ---- 4.434 +.058 4.376 3825 ---- ---- ---- ---- 4.434 +.058 4.376 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.752 +.141 13.611 1050 ---- ---- ---- ---- 13.514 +.139 13.375 1075 ---- ---- ---- ---- 13.282 +.137 13.145 1100 ---- ---- ---- ---- 13.056 +.135 12.921 1125 ---- ---- ---- ---- 12.835 +.134 12.701 1150 ---- ---- ---- ---- 12.618 +.132 12.486 1175 ---- ---- ---- ---- 12.406 +.130 12.276 1200 ---- ---- ---- ---- 12.199 +.129 12.070 1225 ---- ---- ---- ---- 11.996 +.128 11.868 1250 ---- ---- ---- ---- 11.797 +.126 11.671 1275 ---- ---- ---- ---- 11.602 +.125 11.477 1300 ---- ---- ---- ---- 11.411 +.124 11.287 1325 ---- ---- ---- ---- 11.223 +.122 11.101 1350 ---- ---- ---- ---- 11.039 +.121 10.918 1375 ---- ---- ---- ---- 10.858 +.120 10.738 1400 ---- ---- ---- ---- 10.681 +.119 10.562 1425 ---- ---- ---- ---- 10.507 +.118 10.389 1450 ---- ---- ---- ---- 10.336 +.116 10.220 1475 ---- ---- ---- ---- 10.168 +.115 10.053 1500 ---- ---- ---- ---- 10.003 +.114 9.889 1525 ---- ---- ---- ---- 9.840 +.112 9.728 1550 ---- ---- ---- ---- 9.681 +.112 9.569 1575 ---- ---- ---- ---- 9.524 +.110 9.414 1600 ---- ---- ---- ---- 9.370 +.109 9.261 1625 ---- ---- ---- ---- 9.218 +.108 9.110 1650 ---- ---- ---- ---- 9.069 +.107 8.962 1675 ---- ---- ---- ---- 8.922 +.106 8.816 1700 ---- ---- ---- ---- 8.778 +.105 8.673 1725 ---- ---- ---- ---- 8.635 +.104 8.531 1750 ---- ---- ---- ---- 8.495 +.103 8.392 1775 ---- ---- ---- ---- 8.357 +.102 8.255 1800 ---- ---- ---- ---- 8.221 +.101 8.120 1825 ---- ---- ---- ---- 8.087 +.100 7.987 1850 ---- ---- ---- ---- 7.955 +.099 7.856 1875 ---- ---- ---- ---- 7.825 +.097 7.728 1900 ---- ---- ---- ---- 7.698 +.097 7.601 1925 ---- ---- ---- ---- 7.573 +.096 7.477 1950 ---- ---- ---- ---- 7.451 +.095 7.356 1975 ---- ---- ---- ---- 7.331 +.094 7.237 2000 ---- ---- ---- ---- 7.214 +.093 7.121 2025 ---- ---- ---- ---- 7.100 +.092 7.008 2050 ---- ---- ---- ---- 6.989 +.091 6.898 2075 ---- ---- ---- ---- 6.882 +.090 6.792 2100 ---- ---- ---- ---- 6.778 +.089 6.689 2125 ---- ---- ---- ---- 6.678 +.088 6.590 2150 ---- ---- ---- ---- 6.582 +.088 6.494 2175 ---- ---- ---- ---- 6.490 +.087 6.403 2200 ---- ---- ---- ---- 6.402 +.086 6.316 2225 ---- ---- ---- ---- 6.318 +.085 6.233 2250 ---- ---- ---- ---- 6.239 +.084 6.155 2275 ---- ---- ---- ---- 6.165 +.083 6.082 2300 ---- ---- ---- ---- 6.095 +.082 6.013 2325 ---- ---- ---- ---- 6.030 +.082 5.948 2350 ---- ---- ---- ---- 5.968 +.080 5.888 2375 ---- ---- ---- ---- 5.911 +.080 5.831 2400 ---- ---- ---- ---- 5.857 +.080 5.777 2425 ---- ---- ---- ---- 5.806 +.079 5.727 2450 ---- ---- ---- ---- 5.759 +.079 5.680 2475 ---- ---- ---- ---- 5.714 +.078 5.636 2500 ---- ---- ---- ---- 5.671 +.077 5.594 2525 ---- ---- ---- ---- 5.631 +.077 5.554 2550 ---- ---- ---- ---- 5.592 +.076 5.516 2575 ---- ---- ---- ---- 5.555 +.075 5.480 2600 ---- ---- ---- ---- 5.520 +.075 5.445 2625 ---- ---- ---- ---- 5.485 +.074 5.411 2650 ---- ---- ---- ---- 5.451 +.074 5.377 2675 ---- ---- ---- ---- 5.418 +.073 5.345 2700 ---- ---- ---- ---- 5.385 +.072 5.313 2725 ---- ---- ---- ---- 5.353 +.072 5.281 2750 ---- ---- ---- ---- 5.322 +.071 5.251 2775 ---- ---- ---- ---- 5.292 +.071 5.221 2800 ---- ---- ---- ---- 5.262 +.071 5.191 2825 ---- ---- ---- ---- 5.233 +.070 5.163 2850 ---- ---- ---- ---- 5.204 +.069 5.135 2875 ---- ---- ---- ---- 5.177 +.070 5.107 2900 ---- ---- ---- ---- 5.150 +.069 5.081 2925 ---- ---- ---- ---- 5.123 +.068 5.055 2950 ---- ---- ---- ---- 5.098 +.068 5.030 2975 ---- ---- ---- ---- 5.073 +.068 5.005 3000 ---- ---- ---- ---- 5.049 +.067 4.982 3025 ---- ---- ---- ---- 5.026 +.067 4.959 3050 ---- ---- ---- ---- 5.003 +.066 4.937 3075 ---- ---- ---- ---- 4.981 +.066 4.915 3100 ---- ---- ---- ---- 4.960 +.065 4.895 3125 ---- ---- ---- ---- 4.940 +.065 4.875 3150 ---- ---- ---- ---- 4.921 +.065 4.856 3175 ---- ---- ---- ---- 4.903 +.065 4.838 3200 ---- ---- ---- ---- 4.885 +.064 4.821 3225 ---- ---- ---- ---- 4.869 +.064 4.805 3250 ---- ---- ---- ---- 4.853 +.063 4.790 3275 ---- ---- ---- ---- 4.839 +.063 4.776 3300 ---- ---- ---- ---- 4.825 +.063 4.762 3325 ---- ---- ---- ---- 4.812 +.063 4.749 3350 ---- ---- ---- ---- 4.800 +.062 4.738 3375 ---- ---- ---- ---- 4.789 +.063 4.726 3400 ---- ---- ---- ---- 4.778 +.062 4.716 3425 ---- ---- ---- ---- 4.768 +.062 4.706 3450 ---- ---- ---- ---- 4.759 +.061 4.698 3475 ---- ---- ---- ---- 4.750 +.061 4.689 3500 ---- ---- ---- ---- 4.742 +.061 4.681 3525 ---- ---- ---- ---- 4.735 +.061 4.674 3550 ---- ---- ---- ---- 4.728 +.060 4.668 3575 ---- ---- ---- ---- 4.722 +.060 4.662 3600 ---- ---- ---- ---- 4.716 +.060 4.656 3625 ---- ---- ---- ---- 4.711 +.060 4.651 3650 ---- ---- ---- ---- 4.706 +.059 4.647 3675 ---- ---- ---- ---- 4.702 +.059 4.643 3700 ---- ---- ---- ---- 4.698 +.059 4.639 3725 ---- ---- ---- ---- 4.695 +.059 4.636 3750 ---- ---- ---- ---- 4.692 +.059 4.633 3775 ---- ---- ---- ---- 4.689 +.058 4.631 3800 ---- ---- ---- ---- 4.687 +.058 4.629 3825 ---- ---- ---- ---- 4.685 +.058 4.627 3850 ---- ---- ---- ---- 4.684 +.058 4.626 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 13.856 +.142 13.714 1050 ---- ---- ---- ---- 13.616 +.140 13.476 1075 ---- ---- ---- ---- 13.382 +.138 13.244 1100 ---- ---- ---- ---- 13.155 +.136 13.019 1125 ---- ---- ---- ---- 12.933 +.134 12.799 1150 ---- ---- ---- ---- 12.716 +.132 12.584 1175 ---- ---- ---- ---- 12.505 +.131 12.374 1200 ---- ---- ---- ---- 12.298 +.129 12.169 1225 ---- ---- ---- ---- 12.096 +.128 11.968 1250 ---- ---- ---- ---- 11.899 +.127 11.772 1275 ---- ---- ---- ---- 11.705 +.124 11.581 1300 ---- ---- ---- ---- 11.516 +.123 11.393 1325 ---- ---- ---- ---- 11.331 +.122 11.209 1350 ---- ---- ---- ---- 11.150 +.121 11.029 1375 ---- ---- ---- ---- 10.972 +.119 10.853 1400 ---- ---- ---- ---- 10.798 +.118 10.680 1425 ---- ---- ---- ---- 10.628 +.117 10.511 1450 ---- ---- ---- ---- 10.460 +.115 10.345 1475 ---- ---- ---- ---- 10.296 +.114 10.182 1500 ---- ---- ---- ---- 10.135 +.113 10.022 1525 ---- ---- ---- ---- 9.977 +.112 9.865 1550 ---- ---- ---- ---- 9.822 +.111 9.711 1575 ---- ---- ---- ---- 9.670 +.110 9.560 1600 ---- ---- ---- ---- 9.520 +.108 9.412 1625 ---- ---- ---- ---- 9.373 +.107 9.266 1650 ---- ---- ---- ---- 9.229 +.107 9.122 1675 ---- ---- ---- ---- 9.087 +.106 8.981 1700 ---- ---- ---- ---- 8.947 +.105 8.842 1725 ---- ---- ---- ---- 8.809 +.103 8.706 1750 ---- ---- ---- ---- 8.674 +.103 8.571 1775 ---- ---- ---- ---- 8.540 +.101 8.439 1800 ---- ---- ---- ---- 8.409 +.100 8.309 1825 ---- ---- ---- ---- 8.280 +.100 8.180 1850 ---- ---- ---- ---- 8.152 +.098 8.054 1875 ---- ---- ---- ---- 8.027 +.097 7.930 1900 ---- ---- ---- ---- 7.904 +.096 7.808 1925 ---- ---- ---- ---- 7.784 +.096 7.688 1950 ---- ---- ---- ---- 7.666 +.095 7.571 1975 ---- ---- ---- ---- 7.551 +.094 7.457 2000 ---- ---- ---- ---- 7.439 +.093 7.346 2025 ---- ---- ---- ---- 7.330 +.092 7.238 2050 ---- ---- ---- ---- 7.225 +.091 7.134 2075 ---- ---- ---- ---- 7.123 +.090 7.033 2100 ---- ---- ---- ---- 7.025 +.089 6.936 2125 ---- ---- ---- ---- 6.932 +.089 6.843 2150 ---- ---- ---- ---- 6.842 +.087 6.755 2175 ---- ---- ---- ---- 6.757 +.086 6.671 2200 ---- ---- ---- ---- 6.677 +.086 6.591 2225 ---- ---- ---- ---- 6.602 +.085 6.517 2250 ---- ---- ---- ---- 6.532 +.084 6.448 2275 ---- ---- ---- ---- 6.468 +.084 6.384 2300 ---- ---- ---- ---- 6.408 +.082 6.326 2325 ---- ---- ---- ---- 6.354 +.082 6.272 2350 ---- ---- ---- ---- 6.304 +.081 6.223 2375 ---- ---- ---- ---- 6.258 +.080 6.178 2400 ---- ---- ---- ---- 6.216 +.079 6.137 2425 ---- ---- ---- ---- 6.178 +.079 6.099 2450 ---- ---- ---- ---- 6.144 +.079 6.065 2475 ---- ---- ---- ---- 6.112 +.078 6.034 2500 ---- ---- ---- ---- 6.082 +.077 6.005 2525 ---- ---- ---- ---- 6.055 +.077 5.978 2550 ---- ---- ---- ---- 6.030 +.076 5.954 2575 ---- ---- ---- ---- 6.006 +.076 5.930 2600 ---- ---- ---- ---- 5.984 +.076 5.908 2625 ---- ---- ---- ---- 5.962 +.075 5.887 2650 ---- ---- ---- ---- 5.941 +.074 5.867 2675 ---- ---- ---- ---- 5.920 +.074 5.846 2700 ---- ---- ---- ---- 5.900 +.073 5.827 2725 ---- ---- ---- ---- 5.880 +.073 5.807 2750 ---- ---- ---- ---- 5.861 +.073 5.788 2775 ---- ---- ---- ---- 5.842 +.072 5.770 2800 ---- ---- ---- ---- 5.824 +.072 5.752 2825 ---- ---- ---- ---- 5.807 +.072 5.735 2850 ---- ---- ---- ---- 5.790 +.072 5.718 2875 ---- ---- ---- ---- 5.773 +.071 5.702 2900 ---- ---- ---- ---- 5.757 +.070 5.687 2925 ---- ---- ---- ---- 5.742 +.070 5.672 2950 ---- ---- ---- ---- 5.728 +.070 5.658 2975 ---- ---- ---- ---- 5.714 +.070 5.644 3000 ---- ---- ---- ---- 5.701 +.069 5.632 3025 ---- ---- ---- ---- 5.689 +.069 5.620 3050 ---- ---- ---- ---- 5.677 +.068 5.609 3075 ---- ---- ---- ---- 5.666 +.068 5.598 3100 ---- ---- ---- ---- 5.656 +.067 5.589 3125 ---- ---- ---- ---- 5.647 +.067 5.580 3150 ---- ---- ---- ---- 5.639 +.068 5.571 3175 ---- ---- ---- ---- 5.631 +.067 5.564 3200 ---- ---- ---- ---- 5.624 +.067 5.557 3225 ---- ---- ---- ---- 5.618 +.067 5.551 3250 ---- ---- ---- ---- 5.612 +.067 5.545 3275 ---- ---- ---- ---- 5.607 +.066 5.541 3300 ---- ---- ---- ---- 5.602 +.066 5.536 3325 ---- ---- ---- ---- 5.598 +.065 5.533 3350 ---- ---- ---- ---- 5.595 +.065 5.530 3375 ---- ---- ---- ---- 5.592 +.065 5.527 3400 ---- ---- ---- ---- 5.590 +.065 5.525 3425 ---- ---- ---- ---- 5.589 +.065 5.524 3450 ---- ---- ---- ---- 5.588 +.065 5.523 3475 ---- ---- ---- ---- 5.587 +.064 5.523 3500 ---- ---- ---- ---- 5.587 +.064 5.523 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5204 3212 112871 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .000 -.001 .001 14 10000 ---- ---- ---- ---- 78.951 -.178 79.129 1025 ---- ---- ---- ---- .000 -.001 .001 5 1050 ---- ---- ---- ---- .000 -.001 .001 14 1075 ---- ---- ---- ---- .000 -.001 .001 14 1100 ---- ---- ---- ---- .000 -.001 .001 15 1125 ---- ---- ---- ---- .000 -.001 .001 1150 ---- ---- ---- ---- .000 -.001 .001 8 1175 ---- ---- ---- ---- .000 -.001 .001 8 1200 ---- ---- ---- ---- .000 -.001 .001 640 1225 ---- ---- ---- ---- .000 -.001 .001 11 1250 ---- ---- ---- ---- .000 -.001 .001 9 1275 ---- ---- ---- ---- .000 -.001 .001 6 1300 ---- ---- ---- ---- .000 -.001 .001 36 1325 ---- ---- ---- ---- .000 -.001 .001 64 1350 ---- ---- ---- ---- .000 -.001 .001 29 1375 ---- ---- ---- ---- .000 -.001 .001 6 1400 ---- ---- ---- ---- .000 -.001 .001 424 1425 ---- ---- ---- ---- .000 -.001 .001 4 1450 ---- ---- ---- ---- .000 -.001 .001 3 254 1475 ---- ---- ---- ---- .000 -.001 .001 33 1500 ---- ---- ---- ---- .000 -.001 .001 791 1525 ---- ---- ---- ---- .000 -.001 .001 219 1550 ---- ---- ---- ---- .000 -.001 .001 14 1565 ---- ---- ---- ---- .000 -.001 .001 1 1570 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 26 1580 ---- ---- ---- ---- .000 -.001 .001 9 1585 ---- ---- ---- ---- .000 -.001 .001 1 1590 ---- ---- ---- ---- .000 -.001 .001 4 1595 ---- ---- ---- ---- .000 -.001 .001 5 1600 ---- ---- ---- ---- .000 -.001 .001 2 1297 1605 ---- ---- ---- ---- .000 -.001 .001 2 1610 ---- ---- ---- ---- .000 -.001 .001 1 1615 ---- ---- ---- ---- .000 -.001 .001 5 1620 ---- ---- ---- ---- .000 -.001 .001 3 1625 ---- ---- ---- ---- .000 -.001 .001 25 1630 ---- ---- ---- ---- .000 -.001 .001 9 1635 ---- ---- ---- ---- .000 -.001 .001 11 1640 ---- ---- ---- ---- .000 -.001 .001 3 1645 ---- ---- ---- ---- .000 -.001 .001 5 1650 ---- ---- ---- ---- .000 -.001 .001 494 1655 ---- ---- ---- ---- .000 -.001 .001 5 1660 ---- ---- ---- ---- .000 -.001 .001 3 1665 ---- ---- ---- ---- .000 -.001 .001 10 1670 ---- ---- ---- ---- .000 -.001 .001 3 1675 ---- ---- ---- ---- .000 -.001 .001 169 1680 ---- ---- ---- ---- .000 -.001 .001 116 1685 ---- ---- ---- ---- .000 -.001 .001 14 1690 ---- ---- ---- ---- .000 -.001 .001 13 1695 ---- ---- ---- ---- .000 -.001 .001 28 1700 ---- ---- ---- ---- .000 -.001 .001 2026 1705 ---- ---- ---- ---- .000 -.001 .001 9 1710 ---- ---- ---- ---- .000 -.001 .001 10 1715 ---- ---- ---- ---- .000 -.001 .001 7 1720 ---- ---- ---- ---- .000 -.001 .001 1 39 1725 ---- ---- ---- ---- .000 -.001 .001 165 1730 ---- ---- ---- ---- .000 -.001 .001 11 1735 ---- ---- ---- ---- .000 -.001 .001 57 1740 ---- ---- ---- ---- .000 -.001 .001 104 1745 ---- ---- ---- ---- .000 -.001 .001 56 1750 ---- ---- ---- ---- .000 -.001 .001 450 1755 ---- ---- ---- ---- .000 -.001 .001 214 1760 ---- ---- ---- ---- .000 -.001 .001 21 1765 ---- ---- ---- ---- .000 -.001 .001 8 1770 ---- ---- ---- ---- .000 -.001 .001 63 1775 ---- ---- ---- ---- .000 -.001 .001 162 1780 ---- ---- ---- ---- .000 -.001 .001 68 1785 ---- ---- ---- ---- .000 -.001 .001 1 4 1790 ---- ---- ---- ---- .000 -.001 .001 83 1795 ---- ---- ---- ---- .000 -.001 .001 9 1800 ---- ---- ---- ---- .000 -.001 .001 3097 1805 ---- ---- ---- ---- .000 -.001 .001 62 1810 ---- ---- ---- ---- .000 -.001 .001 120 1815 ---- ---- ---- ---- .000 -.001 .001 8 1820 ---- ---- ---- ---- .000 -.001 .001 57 1825 ---- ---- ---- ---- .000 -.001 .001 94 1830 ---- ---- ---- ---- .000 -.001 .001 29 1835 ---- ---- ---- ---- .000 -.001 .001 17 1840 ---- ---- ---- ---- .000 -.001 .001 3 1845 ---- ---- ---- ---- .000 -.001 .001 10 1850 ---- ---- ---- ---- .000 -.001 .001 1 326 1855 ---- ---- ---- ---- .000 -.001 .001 15 1860 ---- ---- ---- ---- .000 -.001 .001 78 1865 ---- ---- ---- ---- .000 -.001 .001 27 1870 ---- ---- ---- ---- .000 -.001 .001 7 1875 ---- ---- ---- ---- .000 -.001 .001 1 151 1880 ---- ---- ---- ---- .000 -.001 .001 36 1885 ---- ---- ---- ---- .000 -.001 .001 7 1890 ---- ---- ---- ---- .000 -.001 .001 17 1895 ---- ---- ---- ---- .000 -.001 .001 21 1900 .001 .001 .001 .001 .000 -.001 4 .001 1 1713 1905 ---- ---- ---- ---- .000 -.001 .001 100 1910 ---- ---- ---- ---- .000 -.001 .001 1 5 1915 ---- ---- ---- ---- .000 -.001 .001 4 1920 ---- ---- ---- ---- .000 -.001 .001 37 1925 ---- ---- ---- ---- .000 -.001 .001 36 225 1930 ---- ---- .001A .001A .000 -.002 .002 5 53 1935 ---- ---- .001A .001A .000 -.002 .002 15 1940 ---- ---- .001A .001A .000 -.002 .002 3 41 1945 ---- ---- .001A .001A .000 -.002 .002 1 80 1950 ---- ---- .001A .001A .000 -.002 .002 3 902 1955 ---- ---- .001A .001A .000 -.003 .003 3 175 1960 ---- ---- .001A .001A .000 -.003 .003 1 34 1965 ---- ---- .001A .001A .000 -.004 .004 5 1970 ---- ---- .001A .001A .000 -.004 .004 3 20 1975 ---- ---- .001A .001A .000 -.005 .005 154 332 1980 ---- ---- .001A .001A .000 -.005 .005 82 1985 ---- ---- .001A .001A .000 -.006 .006 9 50 1990 ---- ---- .001A .001A .000 -.007 .007 4 66 1995 ---- ---- .001A .001A .000 -.008 .008 3 110 2000 .002 .002 .001 .001 .000 -.009 4 .009 213 1256 20000 ---- ---- ---- ---- 178.951 -.178 179.129 2005 .004 .004 .001A .001A .000 -.010 2 .010 25 28 2010 ---- ---- .001A .001A .000 -.012 .012 18 52 2015 ---- ---- .001A .001A .000 -.014 .014 2 25 2020 ---- ---- .001A .001A .000 -.016 .016 11 105 2025 .008 .008 .001A .001A .000 -.019 1 .019 56 190 2030 ---- ---- .001A .001A .000 -.022 .022 6 37 2035 ---- ---- .002A .002A .000 -.026 .026 8 55 2040 ---- ---- .002A .002A .000 -.031 1 .031 47 51 2045 ---- ---- .002A .002A .000 -.037 .037 20 44 2050 .024 .024 .001 .002 .000 -.044 22 .044 182 445 2055 .010 .010 .002A .002A .000 -.053 13 .053 16 51 2060 .004 .005 .001A .001A .000 -.063 14 .063 16 49 2065 .003 .003 .001A .001A .000 -.075 5 .075 3 17 2070 .011 .011 .001 .001 .000 -.089 30 .089 20 27 2075 .035 .035 .001 .001 .000 -.105 86 .105 161 294 2080 .006 .006 .001 .001 .000 -.124 27 .124 112 64 2085 ---- ---- .001A .001A .000 -.144 .144 11 50 2090 .039 .039 .002 .002 .000 -.168 24 .168 150 76 2095 .059 .059 .003A .049B .000 -.195 38 .195 1 17 2100 .068 .073 .003A .003A .000 -.225 1175 .225 39 1012 2105 .061 .061 .007A .007A .001 -.258 42 .259 31 2110 .091 .157 .029A .157 .051 -.245 45 .296 11 2115 .130 .135 .040 .135 .101 -.234 12 .335 25 2120 .072 .103 .051A .153B .151 -.225 32 .376 91 2125 .138 .138 .070A .210B .201 -.218 39 .419 6 81 2130 .118 .118 .094A .188B .251 -.212 9 .463 160 2135 .149 .151 .115A .163B .301 -.206 6 .507 4 2140 .190 .190 .141A .141A .351 -.202 2 .553 64 2145 ---- ---- .172A .172A .401 -.198 .599 1 13 2150 .400 .520 .199A .520 .451 -.195 13 .646 4 435 2155 ---- ---- .294A .294A .501 -.192 .693 40 2160 ---- ---- .332A .332A .551 -.190 .741 15 2165 ---- ---- .373A .373A .601 -.188 .789 17 2170 ---- ---- .415A .415A .651 -.187 .838 9 2175 .429 .429 .406A .406A .701 -.185 4 .886 67 2180 ---- ---- ---- ---- .751 -.184 .935 6 2185 ---- ---- ---- ---- .801 -.183 .984 10 2190 ---- ---- ---- ---- .851 -.182 1.033 12 2195 ---- ---- ---- ---- .901 -.182 1.083 7 2200 .990 .990 .990 .990 .951 -.181 1 1.132 4 420 2205 ---- ---- ---- ---- 1.001 -.181 1.182 11 2210 ---- ---- ---- ---- 1.051 -.180 1.231 7 2215 ---- ---- ---- ---- 1.101 -.180 1.281 9 2220 ---- ---- ---- ---- 1.151 -.179 1.330 4 2225 ---- ---- ---- ---- 1.201 -.179 1.380 118 2230 ---- ---- ---- ---- 1.251 -.179 1.430 4 2235 ---- ---- ---- ---- 1.301 -.179 1.480 3 2240 ---- ---- ---- ---- 1.351 -.178 1.529 2245 ---- ---- ---- ---- 1.401 -.178 1.579 3 2250 ---- ---- ---- ---- 1.451 -.178 1.629 5 140 2255 ---- ---- ---- ---- 1.501 -.178 1.679 6 2260 ---- ---- ---- ---- 1.551 -.178 1.729 2265 ---- ---- ---- ---- 1.601 -.178 1.779 3 2270 ---- ---- ---- ---- 1.651 -.178 1.829 2 2275 ---- ---- ---- ---- 1.701 -.178 1.879 61 2280 1.754 1.754 1.753 1.753 1.751 -.178 2 1.929 2 2285 ---- ---- ---- ---- 1.801 -.178 1.979 2290 ---- ---- ---- ---- 1.851 -.178 2.029 2295 ---- ---- ---- ---- 1.901 -.178 2.079 3 2300 ---- ---- ---- ---- 1.951 -.178 2.129 46 2305 ---- ---- ---- ---- 2.001 -.178 2.179 2310 ---- ---- ---- ---- 2.051 -.178 2.229 2315 ---- ---- ---- ---- 2.101 -.178 2.279 2320 ---- ---- ---- ---- 2.151 -.178 2.329 2325 ---- ---- ---- ---- 2.201 -.178 2.379 20 2330 ---- ---- ---- ---- 2.251 -.178 2.429 2335 ---- ---- ---- ---- 2.301 -.178 2.479 2340 ---- ---- ---- ---- 2.351 -.178 2.529 2345 ---- ---- ---- ---- 2.401 -.178 2.579 2350 ---- ---- ---- ---- 2.451 -.178 2.629 61 2355 ---- ---- ---- ---- 2.501 -.178 2.679 2360 ---- ---- ---- ---- 2.551 -.178 2.729 2365 ---- ---- ---- ---- 2.601 -.178 2.779 2370 ---- ---- ---- ---- 2.651 -.178 2.829 2375 ---- ---- ---- ---- 2.701 -.178 2.879 30 2380 ---- ---- ---- ---- 2.751 -.178 2.929 2385 ---- ---- ---- ---- 2.801 -.178 2.979 2390 ---- ---- ---- ---- 2.851 -.178 3.029 2395 ---- ---- ---- ---- 2.901 -.178 3.079 2400 ---- ---- ---- ---- 2.951 -.178 3.129 217 2405 ---- ---- ---- ---- 3.001 -.178 3.179 2410 ---- ---- ---- ---- 3.051 -.178 3.229 2425 ---- ---- ---- ---- 3.201 -.178 3.379 31 2450 ---- ---- ---- ---- 3.451 -.178 3.629 34 2475 ---- ---- ---- ---- 3.701 -.178 3.879 18 2500 ---- ---- ---- ---- 3.951 -.178 4.129 462 2525 ---- ---- ---- ---- 4.201 -.178 4.379 29 2550 ---- ---- ---- ---- 4.451 -.178 4.629 18 2575 ---- ---- ---- ---- 4.701 -.178 4.879 8 2600 ---- ---- ---- ---- 4.951 -.178 5.129 20 2625 ---- ---- ---- ---- 5.201 -.178 5.379 13 2650 ---- ---- ---- ---- 5.451 -.178 5.629 13 2675 ---- ---- ---- ---- 5.701 -.178 5.879 14 2700 ---- ---- ---- ---- 5.951 -.178 6.129 11 2725 ---- ---- ---- ---- 6.201 -.178 6.379 15 2750 ---- ---- ---- ---- 6.451 -.178 6.629 9 2775 ---- ---- ---- ---- 6.701 -.178 6.879 2 2800 ---- ---- ---- ---- 6.951 -.178 7.129 15 2825 ---- ---- ---- ---- 7.201 -.178 7.379 4 2850 ---- ---- ---- ---- 7.451 -.178 7.629 3 2875 ---- ---- ---- ---- 7.701 -.178 7.879 4 2900 ---- ---- ---- ---- 7.951 -.178 8.129 1 2925 ---- ---- ---- ---- 8.201 -.178 8.379 2950 ---- ---- ---- ---- 8.451 -.178 8.629 2975 ---- ---- ---- ---- 8.701 -.178 8.879 3000 ---- ---- ---- ---- 8.951 -.178 9.129 46 3025 ---- ---- ---- ---- 9.201 -.178 9.379 3050 ---- ---- ---- ---- 9.451 -.178 9.629 3075 ---- ---- ---- ---- 9.701 -.178 9.879 3100 ---- ---- ---- ---- 9.951 -.178 10.129 3125 ---- ---- ---- ---- 10.201 -.178 10.379 3150 ---- ---- ---- ---- 10.451 -.178 10.629 3175 ---- ---- ---- ---- 10.701 -.178 10.879 3200 ---- ---- ---- ---- 10.951 -.178 11.129 3225 ---- ---- ---- ---- 11.201 -.178 11.379 3250 ---- ---- ---- ---- 11.451 -.178 11.629 3275 ---- ---- ---- ---- 11.701 -.178 11.879 15 3300 ---- ---- ---- ---- 11.951 -.178 12.129 3325 ---- ---- ---- ---- 12.201 -.178 12.379 3350 ---- ---- ---- ---- 12.451 -.178 12.629 3375 ---- ---- ---- ---- 12.701 -.178 12.879 3400 ---- ---- ---- ---- 12.951 -.178 13.129 3425 ---- ---- ---- ---- 13.201 -.178 13.379 3450 ---- ---- ---- ---- 13.451 -.178 13.629 3475 ---- ---- ---- ---- 13.701 -.178 13.879 3500 ---- ---- ---- ---- 13.951 -.178 14.129 3525 ---- ---- ---- ---- 14.201 -.178 14.379 3550 ---- ---- ---- ---- 14.451 -.178 14.629 3575 ---- ---- ---- ---- 14.701 -.178 14.879 3600 ---- ---- ---- ---- 14.951 -.178 15.129 3625 ---- ---- ---- ---- 15.201 -.178 15.379 3650 ---- ---- ---- ---- 15.451 -.178 15.629 3675 ---- ---- ---- ---- 15.701 -.178 15.879 3700 ---- ---- ---- ---- 15.951 -.178 16.129 3725 ---- ---- ---- ---- 16.201 -.178 16.379 3750 ---- ---- ---- ---- 16.451 -.178 16.629 3775 ---- ---- ---- ---- 16.701 -.178 16.879 3800 ---- ---- ---- ---- 16.951 -.178 17.129 3825 ---- ---- ---- ---- 17.201 -.178 17.379 3850 ---- ---- ---- ---- 17.451 -.178 17.629 3875 ---- ---- ---- ---- 17.701 -.178 17.879 3900 ---- ---- ---- ---- 17.951 -.178 18.129 3925 ---- ---- ---- ---- 18.201 -.178 18.379 3950 ---- ---- ---- ---- 18.451 -.178 18.629 3975 ---- ---- ---- ---- 18.701 -.178 18.879 4000 ---- ---- ---- ---- 18.951 -.178 19.129 4025 ---- ---- ---- ---- 19.201 -.178 19.379 4050 ---- ---- ---- ---- 19.451 -.178 19.629 4100 ---- ---- ---- ---- 19.951 -.178 20.129 4200 ---- ---- ---- ---- 20.951 -.178 21.129 4300 ---- ---- ---- ---- 21.951 -.178 22.129 4400 ---- ---- ---- ---- 22.951 -.178 23.129 4500 ---- ---- ---- ---- 23.951 -.178 24.129 4600 ---- ---- ---- ---- 24.951 -.178 25.129 5000 ---- ---- ---- ---- 28.951 -.178 29.129 6000 ---- ---- ---- ---- 38.951 -.178 39.129 7000 ---- ---- ---- ---- 48.951 -.178 49.129 725 ---- ---- ---- ---- .000 -.001 .001 7 750 ---- ---- ---- ---- .000 -.001 .001 775 ---- ---- ---- ---- .000 -.001 .001 800 ---- ---- ---- ---- .000 -.001 .001 8000 ---- ---- ---- ---- 58.951 -.178 59.129 825 ---- ---- ---- ---- .000 -.001 .001 850 ---- ---- ---- ---- .000 -.001 .001 20 875 ---- ---- ---- ---- .000 -.001 .001 3 900 ---- ---- ---- ---- .000 -.001 .001 12 925 ---- ---- ---- ---- .000 -.001 .001 12 950 ---- ---- ---- ---- .000 -.001 .001 1 975 ---- ---- ---- ---- .000 -.001 .001 4 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 78.771 -.167 78.938 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 4 1125 ---- ---- ---- ---- .002 +.001 .001 9 1150 ---- ---- ---- ---- .002 +.001 .001 9 1175 ---- ---- ---- ---- .002 +.001 .001 1200 ---- ---- ---- ---- .002 UNCH .002 6 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .003 +.001 .002 1275 ---- ---- ---- ---- .003 UNCH .003 1300 ---- ---- ---- ---- .003 UNCH .003 40 1325 ---- ---- ---- ---- .003 -.001 .004 3 1350 ---- ---- ---- ---- .003 -.001 .004 15 1375 ---- ---- ---- ---- .004 -.001 .005 11 1400 ---- ---- ---- ---- .004 -.002 .006 40 1425 ---- ---- ---- ---- .004 -.003 11 .007 15 1450 ---- ---- ---- ---- .005 -.003 .008 5 1475 ---- ---- .009A .009A .006 -.004 .010 25 1500 ---- ---- .009A .009A .006 -.005 2 .011 2 134 1525 ---- ---- .011A .011A .007 -.006 .013 2 18 1550 .011 .011 .010 .011 .009 -.006 8 .015 23 1575 ---- ---- .015A .015A .011 -.006 .017 6 1600 .012 .012 .012 .012 .014 -.006 5 .020 81 544 1625 ---- ---- .019A .019A .017 -.006 .023 14 1630 ---- ---- .020A .020A .018 -.006 .024 1 1635 ---- ---- .020A .020A .018 -.007 .025 1640 ---- ---- .021A .021A .019 -.007 .026 1 1645 ---- ---- .022A .022A .020 -.006 .026 1650 .022 .022 .018 .018 .020 -.007 4 .027 3 17 1655 ---- ---- .023A .023A .021 -.007 .028 2 1660 ---- ---- .022A .022A .022 -.007 .029 8 1665 ---- ---- .022A .022A .022 -.008 .030 1670 ---- ---- .023A .023A .023 -.008 .031 1675 ---- ---- .024A .024A .024 -.007 .031 1 33 1680 .024 .024 .024 .024 .024 -.008 2 .032 1 1685 ---- ---- .025A .025A .025 -.008 .033 2 1690 ---- ---- .026A .026A .026 -.008 .034 2 1695 ---- ---- .027A .027A .027 -.008 .035 27 1700 .023 .023 .023 .023 .027 -.009 2 .036 190 1705 ---- ---- .028A .028A .028 -.009 .037 1 9 1710 ---- ---- .029A .029A .029 -.009 .038 3 1715 ---- ---- .030A .030A .030 -.010 .040 10 1720 ---- ---- .031A .031A .031 -.010 .041 3 1725 ---- ---- .032A .032A .032 -.010 .042 22 1730 ---- ---- .033A .033A .033 -.010 .043 1 1735 ---- ---- .034A .034A .034 -.011 .045 12 1740 ---- ---- .036A .036A .035 -.011 .046 5 1745 ---- ---- .037A .037A .037 -.010 .047 2 1750 ---- ---- .037A .037A .038 -.011 2 .049 1 752 1755 ---- ---- .039A .039A .039 -.012 .051 1 1760 ---- ---- .041A .041A .041 -.012 .053 2 1765 ---- ---- .042A .042A .042 -.013 .055 1 1770 ---- ---- .043A .043A .044 -.013 .057 7 1775 ---- ---- .043A .043A .045 -.014 .059 53 1780 ---- ---- .044A .044A .047 -.014 .061 79 1785 ---- ---- .047A .047A .048 -.016 .064 14 1790 .046 .046 .046 .046 .050 -.016 1 .066 1 181 1795 ---- ---- .049A .049A .052 -.017 .069 31 1800 .050 .050 .049 .051B .054 -.017 4 .071 7 835 1805 ---- ---- .052A .052A .056 -.018 .074 15 1810 ---- ---- .054A .054A .058 -.019 .077 2 2 1815 ---- ---- .056A .056A .060 -.020 .080 11 1820 ---- ---- .058A .058A .062 -.021 .083 5 1825 ---- ---- .059A .059A .065 -.021 .086 1 35 1830 ---- ---- .062A .062A .067 -.023 .090 1 3 1835 ---- ---- .064A .064A .070 -.023 .093 1 1840 ---- ---- .066A .066A .073 -.024 .097 12 1845 ---- ---- .069A .069A .076 -.025 .101 8 1850 .072 .081 .068 .080A .079 -.026 27 .105 7 174 1855 ---- ---- .074A .074A .082 -.027 .109 2 23 1860 ---- ---- .077A .077A .086 -.028 .114 20 1865 ---- ---- .080A .080A .090 -.029 .119 2 4 1870 .092 .092 .082A .082A .093 -.031 9 .124 2 1875 ---- ---- .085A .085A .097 -.032 2 .129 1 48 1880 ---- ---- .088A .088A .102 -.033 .135 27 1885 ---- ---- .093A .093A .106 -.035 .141 46 1890 .107 .107 .096A .100A .111 -.036 1 .147 1 6 1895 ---- ---- .100A .100A .116 -.037 .153 1 21 1900 .124 .124 .104A .123B .121 -.039 32 .160 36 491 1905 ---- ---- .108A .108A .127 -.040 .167 16 1910 ---- ---- .113A .113A .132 -.042 .174 5 1915 ---- ---- .118A .118A .138 -.044 .182 21 1920 ---- ---- .123A .123A .145 -.045 .190 36 1925 ---- ---- .128A .128A .151 -.047 5 .198 22 139 1930 ---- ---- .133A .133A .158 -.048 .206 6 1935 ---- ---- .139A .139A .165 -.050 .215 1 10 1940 ---- ---- .145A .145A .173 -.051 .224 13 1945 .185 .185 .150A .187B .181 -.053 1 .234 6 55 1950 ---- ---- .157A .157A .189 -.055 24 .244 33 167 1955 .172 .172 .164A .205B .198 -.056 1 .254 3 40 1960 ---- ---- .171A .171A .206 -.059 .265 5 1965 .199 .199 .178A .225B .216 -.060 1 .276 8 1970 ---- ---- .186A .186A .225 -.063 .288 5 42 1975 ---- ---- .194A .194A .235 -.065 .300 122 161 1980 ---- ---- .202A .202A .246 -.066 .312 3 1985 ---- ---- .210A .210A .257 -.068 .325 1 19 1990 ---- ---- .220A .220A .268 -.070 .338 13 1995 ---- ---- .229A .229A .280 -.072 .352 7 2000 .309 .309 .239A .281A .292 -.074 45 .366 62 816 2005 .294 .294 .249A .292A .305 -.076 1 .381 5 2010 .307 .307 .260A .305A .318 -.078 1 .396 4 2015 .321 .321 .271A .319A .332 -.080 1 .412 7 2020 .334 .334 .283A .333A .346 -.082 1 .428 34 2025 ---- ---- .295A .295A .361 -.084 24 .445 89 114 2030 .335 .335 .307A .396B .376 -.086 40 .462 5 2035 ---- ---- .320A .320A .391 -.089 .480 2 13 2040 ---- ---- .333A .333A .408 -.090 1 .498 1 14 2045 ---- ---- .347A .347A .425 -.092 .517 10 2050 .401 .420 .361A .420 .442 -.095 4 .537 5 125 2055 ---- ---- .376A .376A .460 -.097 .557 2 2060 .424 .424 .391A .502B .479 -.099 1 .578 5 32 2065 ---- ---- .409A .409A .498 -.101 .599 59 2070 ---- ---- .426A .426A .517 -.103 .620 5 96 2075 .505 .515 .442A .515 .538 -.105 5 .643 2 27 2080 ---- ---- .459A .459A .559 -.107 .666 22 27 2085 ---- ---- .477A .477A .580 -.109 .689 5 2090 ---- ---- .497A .497A .602 -.111 13 .713 1 17 2095 ---- ---- .516A .516A .625 -.112 .737 4 2100 .713 .713 .534A .622A .648 -.114 39 .762 37 579 2105 .682 .682 .554A .647A .672 -.116 1 .788 89 2110 ---- ---- .576A .576A .696 -.118 .814 6 2115 .649 .702 .597A .703B .721 -.120 17 .841 1 10 2120 ---- ---- .619A .619A .747 -.121 1 .868 6 2125 .771 .812 .640A .776B .773 -.123 91 .896 1 33 2130 .751 .751 .664A .711A .800 -.125 22 .925 27 2135 .715 .715 .686A .865B .827 -.127 8 .954 3 2140 ---- ---- .711A .711A .855 -.128 1 .983 7 2145 .926 .926 .736A .851A .883 -.131 2 1.014 17 2150 .800 .926 .761A .879A .912 -.132 15 1.044 2 329 2155 ---- ---- .787A .787A .941 -.134 1.075 7 2160 ---- ---- .813A .813A .971 -.136 1.107 94 2165 1.002 1.002 .840A .967A 1.002 -.137 1 1.139 7 8 2170 1.026 1.026 .868A 1.036B 1.033 -.139 1 1.172 7 2175 1.039 1.039 .896A 1.112B 1.065 -.140 1 1.205 1 10 2180 .997 .997 .925A 1.144B 1.097 -.142 1 1.239 1 9 2185 1.136 1.136 .955A 1.095A 1.130 -.143 6 1.273 1 56 2190 ---- ---- .984A .984A 1.163 -.145 1.308 6 2195 ---- ---- 1.014A 1.014A 1.196 -.147 1.343 4 2200 1.324 1.324 1.045A 1.045A 1.231 -.148 1 1.379 2 129 2205 ---- ---- 1.075A 1.075A 1.265 -.150 1.415 30 2210 ---- ---- 1.108A 1.108A 1.300 -.151 1.451 3 2215 ---- ---- 1.140A 1.140A 1.336 -.152 1.488 3 2220 ---- ---- 1.178A 1.178A 1.372 -.154 1.526 7 2225 1.242 1.468B 1.206A 1.468B 1.409 -.154 1 1.563 8 2230 ---- ---- 1.246A 1.246A 1.446 -.155 1.601 1 2235 1.365 1.424 1.280A 1.430B 1.483 -.157 7 1.640 6 2240 ---- ---- 1.315A 1.315A 1.521 -.157 1.678 6 2245 ---- ---- 1.350A 1.350A 1.559 -.158 1.717 2 2250 ---- ---- 1.379A 1.379A 1.598 -.159 1.757 5 17 2255 ---- ---- 1.422A 1.422A 1.637 -.160 1.797 2260 ---- ---- 1.458A 1.458A 1.677 -.160 1.837 3 2265 ---- ---- 1.561A 1.561A 1.716 -.161 1.877 2 2270 ---- ---- 1.598A 1.598A 1.757 -.161 1.918 4 2275 ---- ---- 1.564A 1.564A 1.797 -.162 1.959 4 2280 ---- ---- 1.673A 1.673A 1.838 -.162 2.000 3 2285 ---- ---- 1.712A 1.712A 1.879 -.163 2.042 7 2290 ---- ---- 1.750A 1.750A 1.920 -.163 2.083 3 2295 ---- ---- 1.790A 1.790A 1.962 -.164 2.126 5 2300 ---- ---- 1.759A 1.759A 2.004 -.164 2 2.168 33 2305 ---- ---- 1.869A 1.869A 2.046 -.165 2.211 10 2310 ---- ---- 1.910A 1.910A 2.088 -.166 2.254 2315 ---- ---- 1.950A 1.950A 2.131 -.166 2.297 1 2320 ---- ---- 1.991A 1.991A 2.174 -.166 2.340 2325 ---- ---- 1.962A 1.962A 2.217 -.167 2.384 6 2330 ---- ---- 2.074A 2.074A 2.260 -.168 2.428 2 2335 2.250 2.250 2.115A 2.115A 2.304 -.168 8 2.472 2 2340 ---- ---- 2.157A 2.157A 2.348 -.168 2.516 2345 ---- ---- 2.200A 2.200A 2.392 -.169 2.561 2350 ---- ---- 2.174A 2.174A 2.436 -.169 2.605 4 2355 ---- ---- 2.285A 2.285A 2.480 -.170 2.650 2360 ---- ---- 2.328A 2.328A 2.525 -.170 2.695 2365 ---- ---- 2.372A 2.372A 2.570 -.170 2.740 2370 ---- ---- 2.415A 2.415A 2.615 -.170 2.785 2375 ---- ---- 2.389A 2.389A 2.660 -.171 2.831 7 2380 ---- ---- 2.503A 2.503A 2.705 -.172 2.877 2385 ---- ---- 2.547A 2.547A 2.751 -.171 2.922 2390 ---- ---- 2.592A 2.592A 2.796 -.172 2.968 2395 ---- ---- 2.637A 2.637A 2.842 -.172 3.014 2400 ---- ---- 2.611A 2.611A 2.888 -.173 3.061 23 2405 ---- ---- 2.726A 2.726A 2.934 -.173 3.107 2410 ---- ---- 2.771A 2.771A 2.981 -.172 3.153 2415 ---- ---- 2.817A 2.817A 3.027 -.173 3.200 2420 ---- ---- 2.862A 2.862A 3.074 -.172 3.246 2425 ---- ---- 2.837A 2.837A 3.120 -.173 3.293 16 2450 ---- ---- 3.068A 3.068A 3.356 -.172 3.528 6 2475 ---- ---- 3.302A 3.302A 3.594 -.172 3.766 5 2500 3.748 3.922B 3.539A 3.922B 3.833 -.172 1 4.005 31 2525 ---- ---- 3.777A 3.777A 4.075 -.171 4.246 9 2550 ---- ---- 4.018A 4.018A 4.317 -.172 4.489 1 2575 ---- ---- 4.259A 4.259A 4.561 -.171 4.732 1 2600 ---- ---- 4.502A 4.502A 4.806 -.171 4.977 2 2625 ---- ---- 4.746A 4.746A 5.051 -.171 5.222 2 2650 ---- ---- 5.353A 5.353A 5.297 -.171 5.468 2675 ---- ---- 5.657A 5.657A 5.544 -.170 5.714 3 2700 ---- ---- ---- ---- 5.791 -.170 5.961 2 2725 ---- ---- ---- ---- 6.038 -.170 6.208 4 2750 ---- ---- ---- ---- 6.286 -.170 6.456 1 2775 ---- ---- ---- ---- 6.534 -.170 6.704 1 2800 ---- ---- ---- ---- 6.782 -.170 6.952 3 2825 ---- ---- ---- ---- 7.031 -.169 7.200 2850 ---- ---- ---- ---- 7.280 -.169 7.449 1 2875 ---- ---- ---- ---- 7.528 -.170 7.698 1 2900 ---- ---- ---- ---- 7.777 -.169 7.946 3 2925 ---- ---- ---- ---- 8.026 -.169 8.195 1 2950 ---- ---- ---- ---- 8.275 -.169 8.444 2975 ---- ---- ---- ---- 8.525 -.168 8.693 1 3000 ---- ---- ---- ---- 8.774 -.169 8.943 3025 ---- ---- ---- ---- 9.023 -.169 9.192 1 3050 ---- ---- ---- ---- 9.273 -.168 9.441 3075 ---- ---- ---- ---- 9.523 -.168 9.691 3100 ---- ---- ---- ---- 9.772 -.168 9.940 1 3125 ---- ---- ---- ---- 10.022 -.168 10.190 3150 ---- ---- ---- ---- 10.272 -.167 10.439 3175 ---- ---- ---- ---- 10.521 -.168 10.689 3200 ---- ---- ---- ---- 10.771 -.168 10.939 3225 ---- ---- ---- ---- 11.021 -.167 11.188 3250 ---- ---- ---- ---- 11.271 -.167 11.438 3300 ---- ---- ---- ---- 11.771 -.167 11.938 3400 ---- ---- ---- ---- 12.771 -.167 12.938 3500 ---- ---- ---- ---- 13.771 -.167 13.938 3600 ---- ---- ---- ---- 14.771 -.167 14.938 3700 ---- ---- ---- ---- 15.771 -.167 15.938 3800 ---- ---- ---- ---- 16.771 -.167 16.938 3900 ---- ---- ---- ---- 17.771 -.167 17.938 4000 ---- ---- ---- ---- 18.771 -.167 18.938 4200 ---- ---- ---- ---- 20.771 -.167 20.938 4500 ---- ---- ---- ---- 23.771 -.167 23.938 5000 ---- ---- ---- ---- 28.771 -.167 28.938 6000 ---- ---- ---- ---- 38.771 -.167 38.938 7000 ---- ---- ---- ---- 48.771 -.167 48.938 775 ---- ---- ---- ---- .001 UNCH .001 32 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .002 UNCH .002 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 -.001 .003 1075 ---- ---- ---- ---- .003 UNCH .003 1100 ---- ---- ---- ---- .003 -.001 .004 1125 ---- ---- ---- ---- .004 -.001 .005 1150 ---- ---- ---- ---- .005 UNCH .005 1175 ---- ---- ---- ---- .006 UNCH .006 1200 ---- ---- ---- ---- .006 -.001 .007 4 1225 ---- ---- ---- ---- .007 -.002 .009 1 1250 ---- ---- ---- ---- .009 -.001 .010 3 1275 ---- ---- ---- ---- .010 -.001 .011 6 1300 ---- ---- ---- ---- .011 -.002 .013 9 1325 ---- ---- ---- ---- .013 -.002 .015 2 1350 .012 .012 .012 .012 .015 -.002 3 .017 24 1375 ---- ---- ---- ---- .017 -.002 .019 4 1400 ---- ---- ---- ---- .019 -.003 .022 5 10 1425 ---- ---- .024A .024A .022 -.003 .025 11 1450 ---- ---- .027A .027A .024 -.004 .028 5 1475 ---- ---- .030A .030A .028 -.004 .032 2 1500 ---- ---- .032A .032A .031 -.005 .036 11 1525 ---- ---- .037A .037A .035 -.005 .040 3 1550 ---- ---- .041A .041A .039 -.006 .045 1 136 1575 ---- ---- .046A .046A .044 -.007 .051 1 16 1600 ---- ---- .051A .051A .050 -.008 1 .058 3 220 1625 ---- ---- .057A .057A .056 -.011 .067 11 1650 ---- ---- .064A .064A .065 -.012 .077 109 1675 ---- ---- .072A .072A .074 -.014 2 .088 1 11 1700 ---- ---- .082A .082A .085 -.017 .102 22 189 1725 ---- ---- .094A .094A .099 -.019 .118 39 1730 ---- ---- .096A .096A .102 -.020 .122 108 1735 ---- ---- .099A .099A .105 -.020 .125 12 1740 ---- ---- .102A .102A .108 -.021 .129 1 1745 ---- ---- .105A .105A .111 -.022 .133 1 1750 ---- ---- .106A .106A .114 -.023 .137 10 143 1755 ---- ---- .111A .111A .118 -.023 .141 61 1760 ---- ---- .114A .114A .121 -.025 .146 1 1765 ---- ---- .117A .117A .125 -.025 .150 5 1770 ---- ---- .120A .120A .129 -.026 .155 10 1775 ---- ---- .124A .124A .133 -.027 .160 3 1780 ---- ---- .128A .128A .137 -.027 .164 1785 ---- ---- .131A .131A .141 -.029 .170 1790 ---- ---- .135A .135A .146 -.029 .175 1795 ---- ---- .139A .139A .150 -.030 .180 1 1800 .146 .160 .143A .155A .155 -.031 4 .186 28 312 1805 ---- ---- .147A .147A .160 -.032 .192 1810 ---- ---- .152A .152A .165 -.032 .197 1 1815 ---- ---- .156A .156A .170 -.034 .204 1820 ---- ---- .161A .161A .175 -.035 .210 1 1825 ---- ---- .166A .166A .181 -.036 .217 42 1830 ---- ---- .171A .171A .186 -.037 .223 5 1835 ---- ---- .176A .176A .192 -.038 .230 1840 ---- ---- .181A .181A .198 -.039 .237 1845 ---- ---- .186A .186A .205 -.040 .245 19 1850 ---- ---- .192A .192A .211 -.041 .252 36 1855 ---- ---- .198A .198A .218 -.042 .260 1860 ---- ---- .204A .204A .225 -.043 .268 1865 ---- ---- .210A .210A .232 -.045 .277 20 1870 ---- ---- .217A .217A .239 -.046 .285 7 1875 .230 .230 .223A .253B .247 -.047 1 .294 7 1880 ---- ---- .230A .230A .255 -.049 .304 1885 ---- ---- .237A .237A .263 -.050 .313 1 1890 ---- ---- .244A .244A .271 -.052 .323 1 1895 ---- ---- .252A .252A .280 -.053 .333 5 1900 ---- ---- .260A .260A .289 -.054 .343 1 14 1905 ---- ---- .268A .268A .298 -.056 .354 1910 ---- ---- .276A .276A .308 -.056 .364 10 1915 ---- ---- .284A .284A .318 -.058 .376 1920 ---- ---- .293A .293A .328 -.059 .387 1925 ---- ---- .302A .302A .338 -.061 .399 1 1930 ---- ---- .311A .311A .349 -.062 .411 1935 ---- ---- .321A .321A .360 -.064 .424 1940 ---- ---- .331A .331A .372 -.065 .437 1945 ---- ---- .341A .341A .384 -.066 .450 1950 .398 .398 .351A .411B .396 -.068 1 .464 27 1955 ---- ---- .362A .362A .409 -.069 .478 1960 ---- ---- .373A .373A .422 -.070 .492 1 1965 ---- ---- .384A .384A .435 -.072 .507 1970 ---- ---- .396A .396A .449 -.073 .522 1975 ---- ---- .408A .408A .464 -.073 .537 12 1980 ---- ---- .420A .420A .478 -.075 .553 7 1985 ---- ---- .433A .433A .493 -.076 .569 5 1990 ---- ---- .446A .446A .509 -.077 .586 1995 ---- ---- .459A .459A .525 -.078 .603 5 2000 .511 .537 .473A .560B .541 -.080 3 .621 1 110 2005 ---- ---- .487A .487A .557 -.081 .638 2010 ---- ---- .501A .501A .574 -.083 .657 2015 ---- ---- .516A .516A .592 -.083 .675 2020 ---- ---- .531A .531A .610 -.084 .694 2025 ---- ---- .547A .547A .628 -.086 .714 2 2030 ---- ---- .563A .563A .646 -.088 .734 5 2035 ---- ---- .581A .581A .665 -.089 .754 2040 ---- ---- .598A .598A .684 -.091 .775 2 2045 ---- ---- .615A .615A .703 -.093 .796 2050 ---- ---- .632A .632A .723 -.094 .817 11 2055 ---- ---- .650A .650A .743 -.096 .839 1 2060 ---- ---- .668A .668A .764 -.097 .861 1 2065 ---- ---- .687A .687A .785 -.099 .884 1 2070 ---- ---- .706A .706A .806 -.101 .907 2075 ---- ---- .726A .726A .828 -.103 .931 3 2080 ---- ---- .746A .746A .850 -.104 .954 2085 ---- ---- .766A .766A .872 -.107 .979 2090 ---- ---- .787A .787A .895 -.108 1.003 2095 ---- ---- .808A .808A .919 -.110 1.029 38 2100 ---- ---- .830A .830A .942 -.112 1.054 1 17 2105 ---- ---- .851A .851A .966 -.114 1.080 2110 ---- ---- .874A .874A .991 -.115 1.106 2115 ---- ---- .897A .897A 1.016 -.117 1.133 2120 ---- ---- .920A .920A 1.042 -.118 1.160 2125 1.005 1.005 .944A .994A 1.068 -.119 1 1.187 16 2130 ---- ---- .968A .968A 1.094 -.121 1.215 5 2135 ---- ---- .992A .992A 1.121 -.123 1.244 2140 ---- ---- 1.017A 1.017A 1.149 -.123 1.272 2145 ---- ---- 1.042A 1.042A 1.177 -.125 1.302 2150 ---- ---- 1.068A 1.068A 1.205 -.126 1.331 6 2155 ---- ---- 1.094A 1.094A 1.234 -.127 1.361 2160 ---- ---- 1.121A 1.121A 1.263 -.129 1.392 2165 ---- ---- 1.148A 1.148A 1.293 -.130 1.423 2170 ---- ---- 1.175A 1.175A 1.323 -.131 1.454 2175 ---- ---- 1.203A 1.203A 1.354 -.132 1.486 1 2180 ---- ---- 1.232A 1.232A 1.385 -.133 1.518 2185 ---- ---- 1.260A 1.260A 1.416 -.135 1.551 10 2190 ---- ---- 1.289A 1.289A 1.448 -.135 1.583 1 2195 ---- ---- 1.319A 1.319A 1.480 -.137 1.617 2200 1.379 1.379 1.348A 1.560B 1.513 -.137 4 1.650 159 2205 ---- ---- 1.379A 1.379A 1.546 -.138 1.684 2210 ---- ---- 1.409A 1.409A 1.579 -.139 1.718 2215 ---- ---- 1.440A 1.440A 1.613 -.140 1.753 2220 ---- ---- 1.471A 1.471A 1.647 -.141 1.788 2225 ---- ---- 1.503A 1.503A 1.681 -.142 1.823 4 2230 ---- ---- 1.535A 1.535A 1.715 -.144 1.859 2235 ---- ---- 1.568A 1.568A 1.750 -.144 1.894 2240 ---- ---- 1.599A 1.599A 1.786 -.145 1.931 2245 ---- ---- 1.633A 1.633A 1.821 -.146 1.967 2250 ---- ---- 1.666A 1.666A 1.857 -.147 2.004 5 2255 ---- ---- 1.706A 1.706A 1.893 -.148 2.041 2260 ---- ---- 1.741A 1.741A 1.930 -.148 2.078 2265 ---- ---- 1.775A 1.775A 1.967 -.149 2.116 2270 ---- ---- 1.810A 1.810A 2.004 -.150 2.154 2275 ---- ---- 1.839A 1.839A 2.041 -.151 2.192 1 2280 ---- ---- 1.880A 1.880A 2.079 -.151 2.230 2285 ---- ---- 1.916A 1.916A 2.117 -.152 2.269 2290 ---- ---- 1.952A 1.952A 2.155 -.153 2.308 2295 ---- ---- 1.989A 1.989A 2.194 -.153 2.347 2300 ---- ---- 2.020A 2.020A 2.233 -.154 2.387 6 2305 ---- ---- 2.063A 2.063A 2.272 -.155 2.427 2310 ---- ---- 2.187A 2.187A 2.311 -.156 2.467 2315 ---- ---- 2.225A 2.225A 2.351 -.156 2.507 2320 ---- ---- 2.263A 2.263A 2.390 -.158 2.548 2325 ---- ---- 2.208A 2.208A 2.431 -.157 2.588 2330 ---- ---- 2.339A 2.339A 2.471 -.158 2.629 2335 ---- ---- 2.377A 2.377A 2.511 -.159 2.670 2340 ---- ---- 2.416A 2.416A 2.552 -.160 2.712 2345 ---- ---- 2.455A 2.455A 2.593 -.160 2.753 4 2350 ---- ---- 2.403A 2.403A 2.635 -.160 2.795 2355 ---- ---- 2.534A 2.534A 2.676 -.161 2.837 2360 ---- ---- 2.573A 2.573A 2.718 -.161 2.879 2365 ---- ---- 2.614A 2.614A 2.760 -.162 2.922 2370 ---- ---- 2.653A 2.653A 2.802 -.162 2.964 2375 ---- ---- 2.605A 2.605A 2.844 -.163 3.007 2 2380 ---- ---- 2.735A 2.735A 2.886 -.164 3.050 2385 ---- ---- 2.775A 2.775A 2.929 -.164 3.093 2390 ---- ---- 2.817A 2.817A 2.972 -.164 3.136 2395 ---- ---- 2.858A 2.858A 3.015 -.165 3.180 2400 ---- ---- 2.813A 2.813A 3.058 -.165 3.223 1 2405 ---- ---- 2.941A 2.941A 3.102 -.165 3.267 2410 ---- ---- 2.983A 2.983A 3.145 -.166 3.311 2415 ---- ---- 3.024A 3.024A 3.189 -.166 3.355 2420 ---- ---- 3.067A 3.067A 3.233 -.166 3.399 2425 ---- ---- 3.024A 3.024A 3.277 -.166 3.443 2450 ---- ---- 3.239A 3.239A 3.499 -.167 3.666 1 2475 ---- ---- 3.459A 3.459A 3.724 -.169 3.893 2500 ---- ---- 3.684A 3.684A 3.952 -.169 4.121 2 2525 ---- ---- 3.909A 3.909A 4.183 -.169 4.352 2 2550 ---- ---- 4.138A 4.138A 4.416 -.169 4.585 2575 ---- ---- 4.370A 4.370A 4.650 -.170 4.820 2600 ---- ---- 4.603A 4.603A 4.886 -.171 5.057 2625 ---- ---- 4.838A 4.838A 5.124 -.171 5.295 2650 ---- ---- 5.075A 5.075A 5.363 -.171 5.534 2675 ---- ---- 5.312A 5.312A 5.603 -.171 5.774 2700 ---- ---- 5.552A 5.552A 5.844 -.171 6.015 2 2725 ---- ---- 5.792A 5.792A 6.086 -.171 6.257 2750 ---- ---- 6.033A 6.033A 6.329 -.171 6.500 2775 ---- ---- 6.275A 6.275A 6.573 -.170 6.743 2800 ---- ---- 6.519A 6.519A 6.818 -.170 6.988 2825 ---- ---- 6.762A 6.762A 7.063 -.169 7.232 2850 ---- ---- 7.006A 7.006A 7.309 -.169 7.478 1 2875 ---- ---- 7.618A 7.618A 7.555 -.168 7.723 2900 ---- ---- 7.897A 7.897A 7.801 -.168 7.969 2925 ---- ---- ---- ---- 8.048 -.168 8.216 1 2950 ---- ---- 8.389A 8.389A 8.295 -.168 8.463 2975 ---- ---- 8.568A 8.568A 8.542 -.168 8.710 3000 ---- ---- 8.884A 8.884A 8.790 -.167 8.957 3025 ---- ---- 9.073A 9.073A 9.038 -.167 9.205 3050 ---- ---- 9.314A 9.314A 9.285 -.168 9.453 3075 ---- ---- 9.606A 9.606A 9.534 -.167 9.701 3100 ---- ---- 9.848A 9.848A 9.782 -.167 9.949 3125 ---- ---- ---- ---- 10.030 -.167 10.197 4 3150 ---- ---- 10.274A 10.274A 10.279 -.167 10.446 3175 ---- ---- 10.576A 10.576A 10.527 -.168 10.695 3200 ---- ---- ---- ---- 10.776 -.167 10.943 2 3225 ---- ---- ---- ---- 11.025 -.167 11.192 3400 ---- ---- ---- ---- 12.771 -.167 12.938 2 3500 ---- ---- ---- ---- 13.771 -.167 13.938 3600 ---- ---- ---- ---- 14.771 -.167 14.938 3800 ---- ---- ---- ---- 16.771 -.167 16.938 4000 ---- ---- ---- ---- 18.771 -.167 18.938 4500 ---- ---- ---- ---- 23.771 -.167 23.938 5000 ---- ---- ---- ---- 28.771 -.167 28.938 5500 ---- ---- ---- ---- 33.771 -.167 33.938 6000 ---- ---- ---- ---- 38.771 -.167 38.938 6500 ---- ---- ---- ---- 43.771 -.167 43.938 7000 ---- ---- ---- ---- 48.771 -.167 48.938 775 ---- ---- ---- ---- .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 -.001 .002 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 10000 ---- ---- 78.846A 78.846A 78.771 -.167 78.938 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .008 UNCH .008 1075 ---- ---- ---- ---- .009 UNCH .009 1100 ---- ---- ---- ---- .010 UNCH .010 11 1125 ---- ---- ---- ---- .011 -.001 .012 1150 ---- ---- ---- ---- .013 UNCH .013 1 1175 ---- ---- ---- ---- .014 -.001 .015 5 1200 ---- ---- ---- ---- .016 UNCH .016 19 1225 ---- ---- ---- ---- .018 UNCH .018 230 1250 ---- ---- ---- ---- .020 -.001 .021 11 1275 ---- ---- ---- ---- .022 -.001 .023 1300 ---- ---- ---- ---- .024 -.002 .026 245 1325 ---- ---- ---- ---- .027 -.002 .029 2 1350 ---- ---- ---- ---- .030 -.002 .032 6 1375 ---- ---- ---- ---- .033 -.003 .036 5 1400 .037 .037 .037 .037 .037 -.004 1 .041 110 1425 ---- ---- .044A .044A .041 -.005 .046 3 1450 ---- ---- .048A .048A .045 -.006 .051 91 1475 .049 .049 .049 .049 .051 -.006 3 .057 7 1500 ---- ---- .056A .056A .056 -.009 .065 325 1525 ---- ---- .065A .065A .063 -.010 .073 13 1550 ---- ---- .073A .073A .071 -.011 .082 1 260 1575 ---- ---- .081A .081A .080 -.013 .093 16 1600 .088 .088 .088 .088 .090 -.015 1 .105 3 37 1625 .100 .100 .100 .100 .103 -.016 1 .119 75 1650 .113 .113 .113 .113 .117 -.018 1 .135 6 62 1675 .132 .132 .129 .129 .133 -.020 3 .153 11 1700 ---- ---- .145A .145A .151 -.024 .175 1 299 1725 .168 .168 .164A .169B .173 -.026 1 .199 35 1750 ---- ---- .186A .186A .198 -.029 .227 1 132 1775 ---- ---- .211A .211A .227 -.032 .259 3 1800 .245 .245 .240A .240A .260 -.036 4 .296 731 1825 ---- ---- .273A .273A .297 -.041 .338 36 1850 ---- ---- .310A .310A .340 -.045 1 .385 23 1875 ---- ---- .353A .353A .388 -.051 .439 225 1900 ---- ---- .401A .401A .443 -.056 .499 145 1925 ---- ---- .455A .455A .505 -.062 .567 46 1950 ---- ---- .516A .516A .574 -.068 .642 10 132 1975 ---- ---- .584A .584A .651 -.074 .725 5 33 2000 .667 .667 .660A .752B .735 -.081 1 .816 3 261 2025 ---- ---- .744A .744A .829 -.088 .917 1 31 2050 ---- ---- .835A .835A .931 -.095 1.026 9 2075 ---- ---- .936A .936A 1.042 -.101 1.143 156 2100 ---- ---- 1.050A 1.050A 1.163 -.107 10 1.270 117 2125 1.227 1.227 1.169A 1.214A 1.292 -.113 1 1.405 10 2150 ---- ---- 1.296A 1.296A 1.430 -.119 18 1.549 165 2175 ---- ---- 1.432A 1.432A 1.577 -.124 3 1.701 11 2200 ---- ---- 1.577A 1.577A 1.732 -.130 1.862 106 2215 ---- ---- 1.668A 1.668A 1.829 -.133 1.962 4 4 2225 ---- ---- 1.730A 1.730A 1.895 -.135 2.030 2 2 2250 ---- ---- 1.890A 1.890A 2.066 -.140 2.206 13 2275 ---- ---- 2.057A 2.057A 2.244 -.144 2.388 2 2300 ---- ---- 2.232A 2.232A 2.428 -.148 2.576 54 2325 ---- ---- 2.413A 2.413A 2.619 -.151 2.770 4 2350 ---- ---- 2.601A 2.601A 2.815 -.154 2.969 12 2375 ---- ---- 2.794A 2.794A 3.016 -.157 3.173 1 2400 ---- ---- 2.993A 2.993A 3.221 -.159 3.380 10 2425 ---- ---- 3.196A 3.196A 3.431 -.160 3.591 4 2450 ---- ---- 3.403A 3.403A 3.645 -.161 3.806 2 2475 ---- ---- 3.615A 3.615A 3.862 -.163 4.025 2 2500 ---- ---- 3.830A 3.830A 4.082 -.164 4.246 5 2525 ---- ---- 4.048A 4.048A 4.304 -.166 4.470 2550 ---- ---- 4.269A 4.269A 4.530 -.166 4.696 1 2575 ---- ---- 4.493A 4.493A 4.757 -.167 4.924 2600 ---- ---- 4.719A 4.719A 4.986 -.168 5.154 6 2625 ---- ---- 4.947A 4.947A 5.218 -.168 5.386 2650 ---- ---- 5.177A 5.177A 5.451 -.168 5.619 5 2675 ---- ---- 5.410A 5.410A 5.685 -.169 5.854 2700 ---- ---- 5.642A 5.642A 5.921 -.169 6.090 20 2725 ---- ---- 5.876A 5.876A 6.157 -.170 6.327 1 2750 ---- ---- 6.112A 6.112A 6.395 -.170 6.565 2 2775 ---- ---- 6.349A 6.349A 6.634 -.170 6.804 2800 ---- ---- 6.587A 6.587A 6.874 -.170 7.044 2 2825 ---- ---- 6.826A 6.826A 7.115 -.170 7.285 4 2850 ---- ---- 7.066A 7.066A 7.356 -.170 7.526 2 2875 ---- ---- 7.307A 7.307A 7.598 -.170 7.768 9 2900 ---- ---- 7.548A 7.548A 7.841 -.170 8.011 1 2925 ---- ---- 7.790A 7.790A 8.084 -.170 8.254 2 2950 ---- ---- 8.033A 8.033A 8.328 -.170 8.498 3 2975 ---- ---- 8.276A 8.276A 8.572 -.170 8.742 5 3000 ---- ---- 8.520A 8.520A 8.817 -.170 8.987 5 3025 ---- ---- 8.764A 8.764A 9.062 -.170 9.232 3 3050 ---- ---- 9.009A 9.009A 9.308 -.169 9.477 1 3075 ---- ---- ---- ---- 9.554 -.169 9.723 2 3100 ---- ---- 9.916A 9.916A 9.800 -.169 9.969 3125 ---- ---- ---- ---- 10.047 -.169 10.216 3 3150 ---- ---- ---- ---- 10.293 -.169 10.462 2 3175 ---- ---- 10.656A 10.656A 10.541 -.168 10.709 3200 ---- ---- ---- ---- 10.788 -.169 10.957 4 3225 ---- ---- ---- ---- 11.036 -.168 11.204 8 3250 ---- ---- ---- ---- 11.283 -.169 11.452 3 3275 ---- ---- ---- ---- 11.532 -.168 11.700 6 3300 ---- ---- ---- ---- 11.780 -.168 11.948 2 3325 ---- ---- ---- ---- 12.028 -.169 12.197 1 3350 ---- ---- 12.391A 12.391A 12.277 -.169 12.446 3375 ---- ---- ---- ---- 12.526 -.168 12.694 1 3400 ---- ---- ---- ---- 12.775 -.168 12.943 2 3425 ---- ---- ---- ---- 13.024 -.168 13.192 2 3450 ---- ---- ---- ---- 13.273 -.168 13.441 3 3475 ---- ---- ---- ---- 13.522 -.168 13.690 1 3500 ---- ---- ---- ---- 13.772 -.168 13.940 1 3525 ---- ---- ---- ---- 14.021 -.168 14.189 2 3550 ---- ---- ---- ---- 14.271 -.168 14.439 3 3575 ---- ---- ---- ---- 14.521 -.167 14.688 1 3600 ---- ---- 14.876A 14.876A 14.771 -.167 14.938 3625 ---- ---- ---- ---- 15.021 -.167 15.188 2 3650 ---- ---- 15.430A 15.430A 15.271 -.167 15.438 1 3675 ---- ---- ---- ---- 15.521 -.167 15.688 1 3700 ---- ---- 15.885A 15.885A 15.771 -.167 15.938 3725 ---- ---- 16.135A 16.135A 16.021 -.167 16.188 4000 ---- ---- ---- ---- 18.771 -.167 18.938 1 4500 ---- ---- 23.875A 23.875A 23.771 -.167 23.938 5000 ---- ---- 28.863A 28.863A 28.771 -.167 28.938 6000 ---- ---- 38.879A 38.879A 38.771 -.167 38.938 7500 ---- ---- 53.882A 53.882A 53.771 -.167 53.938 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .003 +.001 .002 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 UNCH .003 1 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .005 +.001 .004 975 ---- ---- ---- ---- .005 UNCH .005 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .010 -.001 .011 1025 ---- ---- ---- ---- .011 -.001 .012 1050 ---- ---- ---- ---- .012 -.002 .014 1075 ---- ---- ---- ---- .014 -.002 .016 1100 ---- ---- ---- ---- .016 -.002 .018 1125 ---- ---- ---- ---- .018 -.002 .020 1150 ---- ---- ---- ---- .020 -.003 .023 1175 ---- ---- ---- ---- .022 -.003 .025 1200 ---- ---- ---- ---- .025 -.003 .028 1225 ---- ---- ---- ---- .028 -.003 .031 1250 ---- ---- ---- ---- .031 -.004 .035 1275 ---- ---- ---- ---- .034 -.005 .039 1300 ---- ---- .042A .042A .038 -.005 .043 1325 ---- ---- ---- ---- .042 -.005 .047 1350 ---- ---- .051A .051A .047 -.006 .053 1375 ---- ---- .056A .056A .052 -.006 .058 1400 ---- ---- .059A .059A .057 -.008 .065 1425 ---- ---- .066A .066A .063 -.009 .072 1450 ---- ---- .073A .073A .070 -.010 .080 1475 ---- ---- .080A .080A .078 -.011 .089 1500 ---- ---- .089A .089A .087 -.012 .099 10 1525 ---- ---- .099A .099A .097 -.014 .111 1550 ---- ---- .109A .109A .109 -.015 .124 21 1575 ---- ---- .122A .122A .122 -.017 .139 1600 ---- ---- .136A .136A .137 -.019 .156 5 1625 ---- ---- .152A .152A .155 -.020 .175 1650 ---- ---- .170A .170A .174 -.023 .197 1 1675 ---- ---- .190A .190A .197 -.025 .222 100 1700 ---- ---- .213A .213A .222 -.029 .251 56 1725 ---- ---- .239A .239A .251 -.031 .282 2 1750 ---- ---- .268A .268A .283 -.035 .318 1775 ---- ---- .301A .301A .319 -.039 .358 1800 ---- ---- .337A .337A .360 -.042 .402 6 1825 ---- ---- .378A .378A .406 -.045 .451 4 1850 ---- ---- .424A .424A .457 -.049 .506 19 1875 ---- ---- .475A .475A .513 -.054 .567 9 1900 ---- ---- .531A .531A .576 -.058 .634 9 1925 ---- ---- .593A .593A .645 -.062 .707 4 1950 ---- ---- .661A .661A .720 -.068 .788 16 1975 ---- ---- .736A .736A .803 -.073 .876 5 2000 ---- ---- .818A .818A .892 -.079 .971 12 2025 ---- ---- .909A .909A .989 -.085 1.074 14 2050 ---- ---- 1.005A 1.005A 1.094 -.090 1.184 5 5 2075 ---- ---- 1.109A 1.109A 1.206 -.097 1.303 2 2100 ---- ---- 1.221A 1.221A 1.326 -.103 1.429 20 2125 ---- ---- 1.340A 1.340A 1.454 -.109 1.563 2150 ---- ---- 1.466A 1.466A 1.589 -.115 1.704 1 2175 ---- ---- 1.600A 1.600A 1.732 -.121 1.853 5 2200 ---- ---- 1.741A 1.741A 1.882 -.126 2.008 13 2225 ---- ---- 1.889A 1.889A 2.039 -.131 2.170 2250 ---- ---- 2.044A 2.044A 2.202 -.136 2.338 4 2275 ---- ---- 2.205A 2.205A 2.372 -.140 2.512 2300 ---- ---- 2.372A 2.372A 2.548 -.142 2.690 2325 ---- ---- 2.544A 2.544A 2.729 -.145 2.874 2350 ---- ---- 2.723A 2.723A 2.915 -.148 3.063 2375 ---- ---- 2.906A 2.906A 3.107 -.150 3.257 2 2400 ---- ---- 3.095A 3.095A 3.303 -.151 3.454 1 2425 ---- ---- 3.289A 3.289A 3.503 -.153 3.656 4 2450 ---- ---- 3.486A 3.486A 3.708 -.154 3.862 2475 ---- ---- 3.688A 3.688A 3.915 -.155 4.070 2 2500 ---- ---- 3.892A 3.892A 4.126 -.156 4.282 2525 ---- ---- 4.101A 4.101A 4.340 -.157 4.497 2550 ---- ---- 4.311A 4.311A 4.557 -.157 4.714 2575 ---- ---- 4.526A 4.526A 4.776 -.158 4.934 2600 ---- ---- 4.743A 4.743A 4.998 -.158 5.156 1 2625 ---- ---- 4.962A 4.962A 5.221 -.158 5.379 2650 ---- ---- 5.183A 5.183A 5.447 -.158 5.605 2675 ---- ---- 5.407A 5.407A 5.674 -.158 5.832 1 2700 ---- ---- 5.634A 5.634A 5.903 -.158 6.061 2725 ---- ---- 5.860A 5.860A 6.133 -.158 6.291 2750 ---- ---- 6.089A 6.089A 6.364 -.159 6.523 1 2775 ---- ---- 6.320A 6.320A 6.597 -.158 6.755 2800 ---- ---- 6.551A 6.551A 6.831 -.158 6.989 2825 ---- ---- 6.783A 6.783A 7.066 -.158 7.224 2 2850 ---- ---- 7.018A 7.018A 7.302 -.158 7.460 1 2875 ---- ---- 7.253A 7.253A 7.539 -.158 7.697 1 2900 ---- ---- 7.488A 7.488A 7.777 -.158 7.935 1 2925 ---- ---- 7.726A 7.726A 8.016 -.157 8.173 1 2950 ---- ---- 7.962A 7.962A 8.255 -.158 8.413 1 2975 ---- ---- 8.202A 8.202A 8.495 -.158 8.653 3000 ---- ---- 8.441A 8.441A 8.736 -.158 8.894 3025 ---- ---- 8.681A 8.681A 8.977 -.158 9.135 3050 ---- ---- 8.922A 8.922A 9.219 -.158 9.377 2 3075 ---- ---- 9.162A 9.162A 9.462 -.157 9.619 3100 ---- ---- 9.405A 9.405A 9.705 -.157 9.862 3125 ---- ---- 9.647A 9.647A 9.948 -.157 10.105 3150 ---- ---- 9.890A 9.890A 10.192 -.157 10.349 3175 ---- ---- 10.133A 10.133A 10.436 -.157 10.593 3200 ---- ---- 10.377A 10.377A 10.681 -.157 10.838 3225 ---- ---- 10.620A 10.620A 10.926 -.157 11.083 3250 ---- ---- 10.865A 10.865A 11.172 -.156 11.328 3500 ---- ---- ---- ---- 13.642 -.155 13.797 4000 ---- ---- ---- ---- 18.632 -.153 18.785 5000 ---- ---- ---- ---- 28.632 -.153 28.785 850 ---- ---- ---- ---- .004 -.001 .005 875 ---- ---- ---- ---- .005 UNCH .005 900 ---- ---- ---- ---- .005 -.001 .006 925 ---- ---- ---- ---- .006 -.001 .007 950 ---- ---- ---- ---- .007 -.001 .008 975 ---- ---- ---- ---- .008 -.002 .010 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .015 -.002 .017 10000 ---- ---- ---- ---- 78.632 -.153 78.785 1025 ---- ---- ---- ---- .017 -.002 .019 1050 ---- ---- ---- ---- .019 -.002 .021 1075 ---- ---- ---- ---- .021 -.002 .023 1100 ---- ---- ---- ---- .023 -.003 .026 1125 ---- ---- ---- ---- .026 -.003 .029 1150 ---- ---- ---- ---- .029 -.003 .032 1175 ---- ---- ---- ---- .032 -.003 .035 1200 ---- ---- ---- ---- .036 -.003 .039 1225 ---- ---- ---- ---- .039 -.004 .043 1250 ---- ---- ---- ---- .044 -.003 .047 1275 ---- ---- ---- ---- .048 -.004 .052 1300 ---- ---- ---- ---- .053 -.005 .058 233 1325 ---- ---- ---- ---- .059 -.005 .064 1 1350 ---- ---- .066A .066A .065 -.005 .070 1375 ---- ---- .073A .073A .072 -.006 .078 1 1400 ---- ---- .081A .081A .080 -.006 .086 1 1425 ---- ---- .089A .089A .088 -.008 .096 1450 ---- ---- .098A .098A .098 -.009 .107 1475 ---- ---- .108A .108A .109 -.010 .119 1500 ---- ---- .121A .121A .121 -.012 .133 1000 1525 ---- ---- .133A .133A .135 -.013 .148 6 1550 ---- ---- .147A .147A .151 -.015 .166 40 1575 ---- ---- .164A .164A .168 -.018 .186 17 1600 ---- ---- .182A .182A .188 -.020 .208 2000 1625 ---- ---- .202A .202A .209 -.024 .233 13 1650 ---- ---- .225A .225A .234 -.026 .260 61 1675 ---- ---- .251A .251A .262 -.029 .291 106 1700 ---- ---- .280A .280A .292 -.034 .326 1002 1725 ---- ---- .311A .311A .327 -.037 .364 25 1750 ---- ---- .347A .347A .365 -.041 .406 5 136 1775 ---- ---- .386A .386A .408 -.045 .453 12 1800 ---- ---- .429A .429A .455 -.050 .505 42 1825 ---- ---- .477A .477A .507 -.054 .561 9 1850 ---- ---- .529A .529A .565 -.058 .623 8 1875 ---- ---- .587A .587A .628 -.063 .691 100 1900 ---- ---- .651A .651A .697 -.068 .765 18 1925 ---- ---- .721A .721A .773 -.072 .845 5 1950 ---- ---- .797A .797A .855 -.078 .933 1975 ---- ---- .879A .879A .943 -.083 1.026 7 2000 ---- ---- .969A .969A 1.038 -.089 1.127 137 2025 ---- ---- 1.064A 1.064A 1.141 -.094 1.235 2050 ---- ---- 1.166A 1.166A 1.250 -.101 1.351 2075 ---- ---- 1.275A 1.275A 1.366 -.107 1.473 2100 ---- ---- 1.391A 1.391A 1.490 -.112 1.602 8 2125 ---- ---- 1.522A 1.522A 1.620 -.118 1.738 2150 ---- ---- 1.652A 1.652A 1.757 -.123 1.880 35 2175 ---- ---- 1.788A 1.788A 1.901 -.128 2.029 2200 ---- ---- 1.930A 1.930A 2.051 -.132 2.183 4 2225 ---- ---- 2.079A 2.079A 2.208 -.136 2.344 2250 ---- ---- 2.233A 2.233A 2.371 -.139 2.510 1 2275 ---- ---- 2.394A 2.394A 2.539 -.143 2.682 2 2300 ---- ---- 2.559A 2.559A 2.713 -.145 2.858 2325 ---- ---- 2.730A 2.730A 2.892 -.148 3.040 2350 ---- ---- 2.906A 2.906A 3.075 -.150 3.225 2375 ---- ---- 3.086A 3.086A 3.264 -.151 3.415 2400 ---- ---- 3.271A 3.271A 3.456 -.153 3.609 3 2425 ---- ---- 3.461A 3.461A 3.652 -.155 3.807 4 2450 ---- ---- 3.654A 3.654A 3.852 -.156 4.008 2 2475 ---- ---- 3.851A 3.851A 4.056 -.157 4.213 6 2500 ---- ---- 4.051A 4.051A 4.263 -.157 4.420 4 2525 ---- ---- 4.255A 4.255A 4.472 -.158 4.630 2550 ---- ---- 4.462A 4.462A 4.684 -.159 4.843 2575 ---- ---- 4.671A 4.671A 4.899 -.159 5.058 2600 ---- ---- 4.883A 4.883A 5.116 -.159 5.275 3 2625 ---- ---- 5.097A 5.097A 5.335 -.160 5.495 2650 ---- ---- 5.314A 5.314A 5.556 -.160 5.716 2675 ---- ---- 5.533A 5.533A 5.778 -.161 5.939 1 2700 ---- ---- 5.753A 5.753A 6.003 -.161 6.164 1 2725 ---- ---- 5.976A 5.976A 6.229 -.161 6.390 1 2750 ---- ---- 6.200A 6.200A 6.456 -.161 6.617 1 2775 ---- ---- 6.426A 6.426A 6.685 -.161 6.846 2800 ---- ---- 6.653A 6.653A 6.915 -.161 7.076 2825 ---- ---- 6.882A 6.882A 7.146 -.162 7.308 2850 ---- ---- 7.112A 7.112A 7.379 -.161 7.540 1 2875 ---- ---- 7.343A 7.343A 7.612 -.162 7.774 1 2900 ---- ---- 7.575A 7.575A 7.847 -.161 8.008 2925 ---- ---- 7.808A 7.808A 8.082 -.161 8.243 2950 ---- ---- 8.043A 8.043A 8.318 -.161 8.479 1 2975 ---- ---- 8.278A 8.278A 8.555 -.161 8.716 3000 ---- ---- 8.514A 8.514A 8.793 -.161 8.954 1 3025 ---- ---- 8.751A 8.751A 9.032 -.160 9.192 1 3050 ---- ---- 8.988A 8.988A 9.271 -.160 9.431 1 3075 ---- ---- 9.227A 9.227A 9.511 -.160 9.671 1 3100 ---- ---- 9.466A 9.466A 9.751 -.160 9.911 3125 ---- ---- 9.704A 9.704A 9.992 -.160 10.152 5 3150 ---- ---- 9.945A 9.945A 10.234 -.159 10.393 1 3175 ---- ---- 10.184A 10.184A 10.476 -.159 10.635 2 3200 ---- ---- 10.427A 10.427A 10.718 -.159 10.877 3 3225 ---- ---- 10.669A 10.669A 10.961 -.159 11.120 4 3250 ---- ---- 10.911A 10.911A 11.205 -.158 11.363 2 3275 ---- ---- 11.153A 11.153A 11.448 -.159 11.607 5 3300 ---- ---- 11.396A 11.396A 11.693 -.158 11.851 3 3325 ---- ---- 11.640A 11.640A 11.937 -.158 12.095 6 3350 ---- ---- 11.883A 11.883A 12.182 -.158 12.340 9 3375 ---- ---- 12.127A 12.127A 12.427 -.157 12.584 10 3400 ---- ---- 12.372A 12.372A 12.673 -.157 12.830 14 3500 ---- ---- ---- ---- 13.657 -.157 13.814 12 4000 ---- ---- ---- ---- 18.632 -.153 18.785 5000 ---- ---- ---- ---- 28.632 -.153 28.785 6000 ---- ---- ---- ---- 38.632 -.153 38.785 7000 ---- ---- ---- ---- 48.632 -.153 48.785 800 ---- ---- ---- ---- .005 -.001 .006 1 8000 ---- ---- ---- ---- 58.632 -.153 58.785 825 ---- ---- ---- ---- .006 -.001 .007 850 ---- ---- ---- ---- .007 -.001 .008 875 ---- ---- ---- ---- .008 -.001 .009 900 ---- ---- ---- ---- .009 -.001 .010 9000 ---- ---- ---- ---- 68.632 -.153 68.785 925 ---- ---- ---- ---- .010 -.002 .012 950 ---- ---- ---- ---- .011 -.002 .013 975 ---- ---- ---- ---- .013 -.002 .015 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .032 -.002 .034 10000 ---- ---- ---- ---- 78.476 -.155 78.631 1025 ---- ---- ---- ---- .035 -.002 .037 1050 ---- ---- ---- ---- .037 -.003 .040 1075 ---- ---- ---- ---- .041 -.003 .044 1100 ---- ---- ---- ---- .044 -.004 .048 1125 ---- ---- ---- ---- .048 -.004 .052 1150 ---- ---- ---- ---- .052 -.005 .057 1175 ---- ---- ---- ---- .057 -.005 .062 1200 ---- ---- ---- ---- .063 -.005 .068 9 1225 ---- ---- ---- ---- .069 -.006 .075 1250 ---- ---- ---- ---- .076 -.006 .082 1275 ---- ---- ---- ---- .083 -.008 .091 1300 ---- ---- .099A .099A .092 -.008 .100 1325 ---- ---- .108A .108A .101 -.009 .110 1350 ---- ---- .117A .117A .112 -.010 .122 1375 ---- ---- .128A .128A .123 -.011 .134 1400 ---- ---- .140A .140A .136 -.012 .148 102 1425 ---- ---- .152A .152A .150 -.013 .163 1450 ---- ---- .168A .168A .166 -.014 .180 1475 ---- ---- .184A .184A .183 -.016 .199 1500 ---- ---- .202A .202A .202 -.018 .220 1525 ---- ---- .222A .222A .223 -.019 .242 6 1550 ---- ---- .244A .244A .246 -.021 .267 2 1575 ---- ---- .268A .268A .272 -.023 .295 1600 ---- ---- .294A .294A .300 -.026 .326 41 1625 ---- ---- .323A .323A .331 -.028 .359 42 1650 ---- ---- .355A .355A .365 -.031 .396 42 1675 ---- ---- .391A .391A .402 -.034 .436 1 1700 .425 .425 .425 .439B .443 -.037 1 .480 113 1725 ---- ---- .471A .471A .488 -.040 .528 2 1750 ---- ---- .517A .517A .537 -.043 .580 19 1775 .578 .593B .567A .593B .590 -.047 2 .637 1800 ---- ---- .621A .621A .647 -.052 .699 21 1825 ---- ---- .680A .680A .710 -.056 .766 1850 ---- ---- .744A .744A .778 -.060 .838 125 1875 ---- ---- .812A .812A .851 -.065 .916 13 1900 ---- ---- .886A .886A .930 -.069 .999 1 1925 ---- ---- .966A .966A 1.015 -.073 1.088 1950 ---- ---- 1.051A 1.051A 1.105 -.079 1.184 1 1975 ---- ---- 1.142A 1.142A 1.202 -.083 1.285 2000 ---- ---- 1.244A 1.244A 1.305 -.087 1.392 151 2025 ---- ---- 1.347A 1.347A 1.413 -.092 1.505 2050 ---- ---- 1.456A 1.456A 1.528 -.096 1.624 2075 ---- ---- 1.572A 1.572A 1.649 -.100 1.749 1 2100 ---- ---- 1.692A 1.692A 1.775 -.104 1.879 9 2125 ---- ---- 1.818A 1.818A 1.907 -.109 2.016 2150 ---- ---- 1.949A 1.949A 2.045 -.112 2.157 4 2175 ---- ---- 2.086A 2.086A 2.188 -.116 2.304 2200 ---- ---- 2.228A 2.228A 2.336 -.120 2.456 100 2225 ---- ---- 2.375A 2.375A 2.490 -.123 2.613 8 2250 ---- ---- 2.527A 2.527A 2.648 -.126 2.774 2275 ---- ---- 2.684A 2.684A 2.811 -.130 2.941 2300 ---- ---- 2.845A 2.845A 2.979 -.132 3.111 2325 ---- ---- 3.011A 3.011A 3.151 -.135 3.286 2350 ---- ---- 3.181A 3.181A 3.327 -.138 3.465 6 2375 ---- ---- 3.355A 3.355A 3.507 -.140 3.647 2400 ---- ---- 3.533A 3.533A 3.691 -.142 3.833 21 2425 ---- ---- 3.714A 3.714A 3.879 -.143 4.022 2450 ---- ---- 3.899A 3.899A 4.070 -.145 4.215 2475 ---- ---- 4.088A 4.088A 4.264 -.146 4.410 2500 ---- ---- 4.279A 4.279A 4.461 -.148 4.609 12 2525 ---- ---- 4.474A 4.474A 4.661 -.149 4.810 2550 ---- ---- 4.672A 4.672A 4.864 -.149 5.013 2575 ---- ---- 4.872A 4.872A 5.069 -.150 5.219 2600 ---- ---- 5.075A 5.075A 5.277 -.151 5.428 16 2625 ---- ---- 5.280A 5.280A 5.487 -.151 5.638 2650 ---- ---- 5.488A 5.488A 5.699 -.152 5.851 1 2675 ---- ---- 5.697A 5.697A 5.913 -.152 6.065 2700 ---- ---- 5.909A 5.909A 6.129 -.153 6.282 1 2725 ---- ---- 6.123A 6.123A 6.347 -.153 6.500 2750 ---- ---- 6.339A 6.339A 6.566 -.153 6.719 2775 ---- ---- 6.556A 6.556A 6.787 -.153 6.940 2800 ---- ---- 6.775A 6.775A 7.009 -.154 7.163 2825 ---- ---- 6.995A 6.995A 7.232 -.155 7.387 2850 ---- ---- 7.217A 7.217A 7.457 -.155 7.612 2875 ---- ---- 7.440A 7.440A 7.683 -.155 7.838 2900 ---- ---- 7.665A 7.665A 7.910 -.155 8.065 2925 ---- ---- 7.891A 7.891A 8.138 -.156 8.294 2950 ---- ---- 8.118A 8.118A 8.367 -.156 8.523 2975 ---- ---- 8.345A 8.345A 8.597 -.156 8.753 3000 ---- ---- 8.574A 8.574A 8.828 -.157 8.985 3025 ---- ---- 8.804A 8.804A 9.059 -.157 9.216 3050 ---- ---- 9.035A 9.035A 9.291 -.158 9.449 3075 ---- ---- 9.267A 9.267A 9.524 -.159 9.683 3100 ---- ---- 9.499A 9.499A 9.758 -.159 9.917 3125 ---- ---- 9.732A 9.732A 9.992 -.159 10.151 3150 ---- ---- 9.966A 9.966A 10.227 -.160 10.387 3175 ---- ---- 10.200A 10.200A 10.463 -.160 10.623 3200 ---- ---- 10.435A 10.435A 10.699 -.161 10.860 3225 ---- ---- 10.671A 10.671A 10.936 -.161 11.097 3250 ---- ---- 10.908A 10.908A 11.174 -.161 11.335 3275 ---- ---- 11.145A 11.145A 11.412 -.161 11.573 3300 ---- ---- 11.382A 11.382A 11.651 -.161 11.812 2 3325 ---- ---- 11.620A 11.620A 11.891 -.160 12.051 3350 ---- ---- 11.859A 11.859A 12.131 -.160 12.291 3375 ---- ---- 12.098A 12.098A 12.372 -.159 12.531 3400 ---- ---- 12.338A 12.338A 12.613 -.158 12.771 3425 ---- ---- 12.578A 12.578A 12.854 -.158 13.012 3450 ---- ---- 12.818A 12.818A 13.096 -.158 13.254 3475 ---- ---- 13.058A 13.058A 13.338 -.158 13.496 3500 ---- ---- 13.300A 13.300A 13.581 -.157 13.738 3525 ---- ---- 13.541A 13.541A 13.824 -.156 13.980 3550 ---- ---- 13.783A 13.783A 14.067 -.156 14.223 3575 ---- ---- 14.025A 14.025A 14.310 -.157 14.467 3600 ---- ---- 14.268A 14.268A 14.554 -.156 14.710 3625 ---- ---- 14.511A 14.511A 14.798 -.156 14.954 3650 ---- ---- 14.754A 14.754A 15.043 -.155 15.198 3675 ---- ---- 14.998A 14.998A 15.287 -.156 15.443 3700 ---- ---- 15.242A 15.242A 15.532 -.155 15.687 3725 ---- ---- 15.486A 15.486A 15.777 -.156 15.933 3750 ---- ---- 15.731A 15.731A 16.023 -.155 16.178 3775 ---- ---- 15.975A 15.975A 16.268 -.155 16.423 3800 ---- ---- 16.218A 16.218A 16.514 -.155 16.669 3825 ---- ---- 16.465A 16.465A 16.760 -.155 16.915 3850 ---- ---- 16.710A 16.710A 17.007 -.155 17.162 3875 ---- ---- ---- ---- 17.253 -.155 17.408 3900 ---- ---- ---- ---- 17.500 -.155 17.655 3925 ---- ---- ---- ---- 17.747 -.155 17.902 3950 ---- ---- ---- ---- 17.995 -.154 18.149 3975 ---- ---- ---- ---- 18.242 -.155 18.397 4000 ---- ---- ---- ---- 18.490 -.155 18.645 4025 ---- ---- ---- ---- 18.738 -.154 18.892 4050 ---- ---- ---- ---- 18.986 -.154 19.140 4075 ---- ---- ---- ---- 19.234 -.155 19.389 4500 ---- ---- ---- ---- 23.476 -.155 23.631 5000 ---- ---- ---- ---- 28.476 -.155 28.631 6000 ---- ---- ---- ---- 38.476 -.155 38.631 7000 ---- ---- ---- ---- 48.476 -.155 48.631 725 ---- ---- ---- ---- .012 UNCH .012 750 ---- ---- ---- ---- .014 +.001 .013 775 ---- ---- ---- ---- .015 UNCH .015 800 ---- ---- ---- ---- .017 UNCH .017 8000 ---- ---- ---- ---- 58.476 -.155 58.631 825 ---- ---- ---- ---- .018 UNCH .018 850 ---- ---- ---- ---- .020 UNCH .020 875 ---- ---- ---- ---- .022 UNCH .022 900 ---- ---- ---- ---- .023 -.001 .024 9000 ---- ---- ---- ---- 68.476 -.155 68.631 925 ---- ---- ---- ---- .025 -.001 .026 950 ---- ---- ---- ---- .027 -.002 .029 975 ---- ---- ---- ---- .030 -.001 .031 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .043 -.005 .048 10000 ---- ---- ---- ---- 78.285 -.144 78.429 1025 ---- ---- ---- ---- .048 -.004 .052 1050 ---- ---- ---- ---- .052 -.005 .057 1075 ---- ---- ---- ---- .057 -.005 .062 1100 ---- ---- ---- ---- .062 -.006 .068 1125 ---- ---- ---- ---- .068 -.006 .074 1150 ---- ---- ---- ---- .074 -.007 .081 1175 ---- ---- ---- ---- .081 -.008 .089 1200 ---- ---- ---- ---- .089 -.008 .097 1225 ---- ---- ---- ---- .098 -.008 .106 1250 ---- ---- ---- ---- .107 -.009 .116 1275 ---- ---- ---- ---- .117 -.011 .128 1300 ---- ---- ---- ---- .129 -.011 .140 1325 ---- ---- .153A .153A .142 -.012 .154 1350 ---- ---- .167A .167A .156 -.013 .169 1375 ---- ---- .182A .182A .172 -.014 .186 1400 ---- ---- .198A .198A .189 -.016 .205 100 1425 ---- ---- .217A .217A .208 -.017 .225 1450 ---- ---- .237A .237A .229 -.019 .248 1475 ---- ---- .259A .259A .251 -.021 .272 1500 ---- ---- .284A .284A .276 -.023 .299 1525 ---- ---- .310A .310A .304 -.025 .329 1550 ---- ---- .340A .340A .334 -.027 .361 1575 ---- ---- .371A .371A .366 -.030 .396 1600 ---- ---- .406A .406A .401 -.033 .434 1625 ---- ---- .444A .444A .439 -.037 .476 1650 ---- ---- .484A .484A .481 -.040 .521 1675 ---- ---- .528A .528A .526 -.043 .569 1700 ---- ---- .575A .575A .574 -.047 .621 1725 ---- ---- .626A .626A .626 -.051 .677 1750 ---- ---- .680A .680A .682 -.055 .737 1775 ---- ---- .738A .738A .743 -.059 .802 1800 ---- ---- .800A .800A .808 -.062 .870 1825 ---- ---- .866A .866A .878 -.065 .943 19 1850 ---- ---- .937A .937A .953 -.067 1.020 1875 ---- ---- 1.012A 1.012A 1.033 -.070 1.103 1900 ---- ---- 1.093A 1.093A 1.118 -.072 1.190 1925 ---- ---- 1.178A 1.178A 1.208 -.075 1.283 1950 ---- ---- 1.268A 1.268A 1.304 -.077 1.381 1975 ---- ---- 1.364A 1.364A 1.405 -.080 1.485 2000 ---- ---- 1.472A 1.472A 1.511 -.083 1.594 2025 ---- ---- 1.579A 1.579A 1.622 -.087 1.709 2050 ---- ---- 1.691A 1.691A 1.739 -.090 1.829 1 2075 ---- ---- 1.808A 1.808A 1.861 -.094 1.955 2100 ---- ---- 1.931A 1.931A 1.988 -.098 2.086 2125 ---- ---- 2.057A 2.057A 2.121 -.101 2.222 2150 ---- ---- 2.189A 2.189A 2.258 -.104 2.362 1 2175 ---- ---- 2.326A 2.326A 2.400 -.108 2.508 2200 ---- ---- 2.467A 2.467A 2.546 -.112 2.658 3 2225 ---- ---- 2.612A 2.612A 2.698 -.115 2.813 2250 ---- ---- 2.762A 2.762A 2.853 -.118 2.971 2 2275 ---- ---- 2.916A 2.916A 3.013 -.121 3.134 2300 ---- ---- 3.074A 3.074A 3.177 -.123 3.300 10 2325 ---- ---- 3.237A 3.237A 3.345 -.125 3.470 2350 ---- ---- 3.403A 3.403A 3.517 -.127 3.644 2375 ---- ---- 3.572A 3.572A 3.692 -.129 3.821 2400 ---- ---- 3.745A 3.745A 3.870 -.131 4.001 2425 ---- ---- 3.921A 3.921A 4.052 -.132 4.184 2450 ---- ---- 4.101A 4.101A 4.237 -.133 4.370 2475 ---- ---- 4.283A 4.283A 4.425 -.134 4.559 2500 ---- ---- 4.469A 4.469A 4.616 -.135 4.751 2525 ---- ---- 4.657A 4.657A 4.809 -.136 4.945 2550 ---- ---- 4.848A 4.848A 5.005 -.137 5.142 2575 ---- ---- 5.042A 5.042A 5.203 -.138 5.341 2600 ---- ---- 5.238A 5.238A 5.404 -.138 5.542 2625 ---- ---- 5.436A 5.436A 5.606 -.139 5.745 2650 ---- ---- 5.637A 5.637A 5.811 -.140 5.951 2675 ---- ---- 5.840A 5.840A 6.017 -.141 6.158 2700 ---- ---- 6.045A 6.045A 6.225 -.142 6.367 2725 ---- ---- 6.251A 6.251A 6.436 -.142 6.578 2750 ---- ---- 6.460A 6.460A 6.647 -.144 6.791 2775 ---- ---- 6.670A 6.670A 6.861 -.144 7.005 2800 ---- ---- 6.882A 6.882A 7.076 -.144 7.220 15 2825 ---- ---- 7.096A 7.096A 7.293 -.145 7.438 2850 ---- ---- 7.311A 7.311A 7.511 -.145 7.656 2875 ---- ---- 7.527A 7.527A 7.730 -.146 7.876 2900 ---- ---- 7.745A 7.745A 7.951 -.146 8.097 2925 ---- ---- 7.964A 7.964A 8.173 -.146 8.319 2950 ---- ---- 8.185A 8.185A 8.396 -.146 8.542 2975 ---- ---- 8.406A 8.406A 8.620 -.147 8.767 3000 ---- ---- 8.629A 8.629A 8.845 -.147 8.992 3025 ---- ---- 8.853A 8.853A 9.071 -.147 9.218 3050 ---- ---- 9.078A 9.078A 9.298 -.148 9.446 3075 ---- ---- 9.303A 9.303A 9.526 -.148 9.674 3100 ---- ---- 9.530A 9.530A 9.755 -.148 9.903 3125 ---- ---- 9.758A 9.758A 9.984 -.148 10.132 3150 ---- ---- 9.986A 9.986A 10.214 -.149 10.363 3175 ---- ---- 10.215A 10.215A 10.445 -.149 10.594 3200 ---- ---- 10.445A 10.445A 10.676 -.150 10.826 3225 ---- ---- 10.676A 10.676A 10.909 -.149 11.058 3250 ---- ---- 10.908A 10.908A 11.141 -.150 11.291 3275 ---- ---- 11.140A 11.140A 11.374 -.151 11.525 3500 ---- ---- 13.255A 13.255A 13.498 -.154 13.652 3 3 4000 ---- ---- 18.074A 18.074A 18.335 -.156 18.491 2 2 4500 ---- ---- ---- ---- 23.286 -.146 23.432 5000 ---- ---- ---- ---- 28.285 -.144 28.429 6000 ---- ---- ---- ---- 38.285 -.144 38.429 7000 ---- ---- ---- ---- 48.285 -.144 48.429 8000 ---- ---- ---- ---- 58.285 -.144 58.429 825 ---- ---- ---- ---- .021 -.003 .024 850 ---- ---- ---- ---- .024 -.002 .026 875 ---- ---- ---- ---- .027 -.002 .029 900 ---- ---- ---- ---- .030 -.003 .033 9000 ---- ---- ---- ---- 68.285 -.144 68.429 925 ---- ---- ---- ---- .033 -.003 .036 950 ---- ---- ---- ---- .036 -.004 .040 975 ---- ---- ---- ---- .040 -.003 .043 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .037 -.002 .039 1 10000 ---- ---- ---- ---- 78.027 -.144 78.171 1025 ---- ---- ---- ---- .043 -.002 .045 1050 ---- ---- ---- ---- .050 -.002 .052 1075 ---- ---- ---- ---- .058 -.003 .061 1100 ---- ---- ---- ---- .067 -.003 .070 1125 ---- ---- ---- ---- .076 -.004 .080 1150 ---- ---- ---- ---- .087 -.005 .092 1175 ---- ---- ---- ---- .099 -.005 .104 1200 ---- ---- ---- ---- .113 -.005 .118 1225 ---- ---- ---- ---- .127 -.006 .133 1250 ---- ---- ---- ---- .143 -.007 .150 1275 ---- ---- ---- ---- .161 -.007 .168 1300 ---- ---- ---- ---- .179 -.009 .188 1325 ---- ---- ---- ---- .200 -.009 .209 1350 ---- ---- ---- ---- .222 -.010 .232 1 1375 .280 .280 .280 .280 .246 -.011 1 .257 1 1400 ---- ---- ---- ---- .272 -.011 .283 1425 ---- ---- ---- ---- .299 -.013 .312 1450 ---- ---- ---- ---- .329 -.014 .343 1475 ---- ---- ---- ---- .361 -.015 .376 1500 ---- ---- ---- ---- .395 -.016 .411 1525 ---- ---- ---- ---- .432 -.017 .449 1550 ---- ---- ---- ---- .471 -.019 .490 1575 ---- ---- ---- ---- .513 -.020 .533 1600 ---- ---- ---- ---- .558 -.021 .579 1 1625 ---- ---- ---- ---- .606 -.022 .628 1650 ---- ---- ---- ---- .657 -.024 .681 1675 ---- ---- ---- ---- .711 -.026 .737 1700 ---- ---- ---- ---- .769 -.028 .797 1725 ---- ---- ---- ---- .831 -.029 .860 1750 ---- ---- ---- ---- .896 -.031 .927 1775 ---- ---- ---- ---- .966 -.032 .998 1800 ---- ---- ---- ---- 1.040 -.034 1.074 17 1825 ---- ---- ---- ---- 1.118 -.036 1.154 5 1850 ---- ---- ---- ---- 1.201 -.038 1.239 100 1875 ---- ---- ---- ---- 1.289 -.039 1.328 1900 ---- ---- ---- ---- 1.381 -.041 1.422 1925 ---- ---- ---- ---- 1.477 -.044 1.521 1950 ---- ---- ---- ---- 1.579 -.045 1.624 1975 ---- ---- ---- ---- 1.685 -.047 1.732 2000 ---- ---- ---- ---- 1.795 -.049 1.844 1 2025 ---- ---- ---- ---- 1.910 -.051 1.961 2050 ---- ---- ---- ---- 2.030 -.053 2.083 2075 ---- ---- ---- ---- 2.154 -.055 2.209 2100 ---- ---- ---- ---- 2.282 -.057 2.339 1 2125 ---- ---- ---- ---- 2.414 -.059 2.473 2150 ---- ---- ---- ---- 2.551 -.061 2.612 2175 ---- ---- 2.651A 2.651A 2.691 -.063 2.754 2200 ---- ---- ---- ---- 2.835 -.066 2.901 25 2225 ---- ---- ---- ---- 2.983 -.068 3.051 2250 ---- ---- ---- ---- 3.135 -.070 3.205 2275 ---- ---- ---- ---- 3.290 -.072 3.362 1 2300 ---- ---- ---- ---- 3.448 -.075 3.523 2325 ---- ---- ---- ---- 3.610 -.077 3.687 2350 ---- ---- ---- ---- 3.775 -.079 3.854 2375 ---- ---- ---- ---- 3.943 -.081 4.024 100 2400 ---- ---- ---- ---- 4.114 -.083 4.197 8 2425 ---- ---- ---- ---- 4.289 -.083 4.372 2450 ---- ---- ---- ---- 4.465 -.086 4.551 2475 ---- ---- ---- ---- 4.645 -.087 4.732 2500 ---- ---- ---- ---- 4.827 -.089 4.916 2525 ---- ---- ---- ---- 5.012 -.090 5.102 6 2550 ---- ---- ---- ---- 5.199 -.092 5.291 2575 ---- ---- ---- ---- 5.389 -.092 5.481 2600 ---- ---- ---- ---- 5.581 -.093 5.674 2625 ---- ---- ---- ---- 5.775 -.095 5.870 2650 ---- ---- ---- ---- 5.971 -.096 6.067 2675 ---- ---- ---- ---- 6.169 -.097 6.266 2700 ---- ---- ---- ---- 6.369 -.098 6.467 2725 ---- ---- ---- ---- 6.571 -.099 6.670 2750 ---- ---- ---- ---- 6.774 -.100 6.874 2775 ---- ---- ---- ---- 6.980 -.100 7.080 2800 ---- ---- ---- ---- 7.187 -.101 7.288 2825 ---- ---- ---- ---- 7.395 -.103 7.498 2850 ---- ---- ---- ---- 7.605 -.103 7.708 2875 ---- ---- ---- ---- 7.816 -.104 7.920 2900 ---- ---- ---- ---- 8.029 -.105 8.134 2925 ---- ---- ---- ---- 8.243 -.106 8.349 2950 ---- ---- ---- ---- 8.458 -.106 8.564 2975 ---- ---- ---- ---- 8.674 -.108 8.782 3000 ---- ---- ---- ---- 8.891 -.109 9.000 13 3025 ---- ---- ---- ---- 9.110 -.109 9.219 3050 ---- ---- ---- ---- 9.330 -.110 9.440 3075 ---- ---- ---- ---- 9.550 -.111 9.661 3100 ---- ---- ---- ---- 9.772 -.112 9.884 3125 ---- ---- ---- ---- 9.994 -.113 10.107 3150 ---- ---- ---- ---- 10.218 -.113 10.331 3175 ---- ---- ---- ---- 10.442 -.114 10.556 3200 ---- ---- ---- ---- 10.668 -.114 10.782 3225 ---- ---- ---- ---- 10.894 -.115 11.009 3250 ---- ---- ---- ---- 11.120 -.116 11.236 3275 ---- ---- ---- ---- 11.348 -.117 11.465 15 3300 ---- ---- ---- ---- 11.576 -.118 11.694 3325 ---- ---- ---- ---- 11.805 -.118 11.923 3350 ---- ---- ---- ---- 12.035 -.119 12.154 3375 ---- ---- ---- ---- 12.265 -.120 12.385 3400 ---- ---- ---- ---- 12.496 -.120 12.616 3425 ---- ---- ---- ---- 12.728 -.120 12.848 3450 ---- ---- ---- ---- 12.960 -.121 13.081 3475 ---- ---- ---- ---- 13.193 -.122 13.315 3500 ---- ---- ---- ---- 13.426 -.122 13.548 3525 ---- ---- ---- ---- 13.660 -.123 13.783 3550 ---- ---- ---- ---- 13.894 -.124 14.018 3575 ---- ---- ---- ---- 14.129 -.124 14.253 3600 ---- ---- ---- ---- 14.364 -.125 14.489 3625 ---- ---- ---- ---- 14.600 -.125 14.725 3650 ---- ---- ---- ---- 14.836 -.126 14.962 3675 ---- ---- ---- ---- 15.073 -.126 15.199 3700 ---- ---- ---- ---- 15.310 -.127 15.437 3725 ---- ---- ---- ---- 15.547 -.128 15.675 3750 ---- ---- ---- ---- 15.785 -.128 15.913 3775 ---- ---- ---- ---- 16.023 -.129 16.152 3800 ---- ---- ---- ---- 16.262 -.129 16.391 3825 ---- ---- ---- ---- 16.501 -.129 16.630 3850 ---- ---- ---- ---- 16.740 -.130 16.870 3875 ---- ---- ---- ---- 16.980 -.130 17.110 3900 ---- ---- ---- ---- 17.220 -.131 17.351 3925 ---- ---- ---- ---- 17.460 -.131 17.591 3950 ---- ---- ---- ---- 17.701 -.131 17.832 3975 ---- ---- ---- ---- 17.942 -.132 18.074 4000 ---- ---- ---- ---- 18.183 -.132 18.315 4025 ---- ---- ---- ---- 18.425 -.132 18.557 4050 ---- ---- ---- ---- 18.666 -.134 18.800 4075 ---- ---- ---- ---- 18.908 -.134 19.042 4500 ---- ---- ---- ---- 23.063 -.139 23.202 5000 ---- ---- ---- ---- 28.027 -.144 28.171 6000 ---- ---- ---- ---- 38.027 -.144 38.171 7000 ---- ---- ---- ---- 48.027 -.144 48.171 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .005 -.001 .006 775 ---- ---- ---- ---- .007 UNCH .007 800 ---- ---- ---- ---- .008 -.001 .009 8000 ---- ---- ---- ---- 58.027 -.144 58.171 825 ---- ---- ---- ---- .010 -.001 .011 850 ---- ---- ---- ---- .012 -.001 .013 875 ---- ---- ---- ---- .015 -.001 .016 900 ---- ---- ---- ---- .018 -.001 .019 9000 ---- ---- ---- ---- 68.027 -.144 68.171 925 ---- ---- ---- ---- .022 -.001 .023 950 ---- ---- ---- ---- .026 -.002 .028 975 ---- ---- ---- ---- .031 -.002 .033 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .216 -.006 .222 1025 ---- ---- ---- ---- .227 -.007 .234 1050 ---- ---- ---- ---- .238 -.007 .245 1075 ---- ---- ---- ---- .250 -.007 .257 1100 ---- ---- ---- ---- .261 -.008 .269 1125 ---- ---- ---- ---- .274 -.008 .282 1150 ---- ---- ---- ---- .286 -.009 .295 1175 ---- ---- ---- ---- .300 -.009 .309 1200 ---- ---- ---- ---- .314 -.009 .323 1225 ---- ---- ---- ---- .328 -.011 .339 1250 ---- ---- ---- ---- .344 -.011 .355 1275 ---- ---- ---- ---- .360 -.011 .371 1300 ---- ---- ---- ---- .378 -.011 .389 1325 ---- ---- ---- ---- .396 -.013 .409 1350 ---- ---- ---- ---- .416 -.013 .429 1375 ---- ---- ---- ---- .437 -.014 .451 1400 ---- ---- ---- ---- .460 -.014 .474 1425 ---- ---- ---- ---- .484 -.016 .500 1450 ---- ---- ---- ---- .511 -.016 .527 1475 ---- ---- ---- ---- .540 -.016 .556 1500 ---- ---- ---- ---- .571 -.017 .588 1525 ---- ---- ---- ---- .604 -.019 .623 1550 ---- ---- ---- ---- .641 -.019 .660 1575 ---- ---- ---- ---- .680 -.021 .701 1600 ---- ---- ---- ---- .723 -.022 .745 1625 ---- ---- ---- ---- .770 -.023 .793 1650 ---- ---- ---- ---- .821 -.024 .845 1675 ---- ---- ---- ---- .876 -.025 .901 1700 ---- ---- ---- ---- .935 -.027 .962 1725 ---- ---- ---- ---- 1.000 -.028 1.028 1750 ---- ---- ---- ---- 1.069 -.030 1.099 1775 ---- ---- ---- ---- 1.144 -.031 1.175 1800 ---- ---- ---- ---- 1.223 -.033 1.256 12 1825 ---- ---- ---- ---- 1.309 -.034 1.343 1850 ---- ---- ---- ---- 1.400 -.036 1.436 1875 ---- ---- ---- ---- 1.498 -.037 1.535 1900 ---- ---- ---- ---- 1.601 -.039 1.640 1925 ---- ---- ---- ---- 1.710 -.041 1.751 1950 ---- ---- ---- ---- 1.826 -.042 1.868 1975 ---- ---- ---- ---- 1.948 -.044 1.992 2000 ---- ---- ---- ---- 2.076 -.046 2.122 2025 ---- ---- ---- ---- 2.210 -.048 2.258 2050 ---- ---- ---- ---- 2.350 -.050 2.400 2075 ---- ---- ---- ---- 2.496 -.051 2.547 2100 ---- ---- ---- ---- 2.646 -.053 2.699 2125 ---- ---- ---- ---- 2.802 -.055 2.857 2150 ---- ---- ---- ---- 2.963 -.056 3.019 2175 ---- ---- ---- ---- 3.128 -.058 3.186 2200 ---- ---- ---- ---- 3.297 -.059 3.356 2225 ---- ---- ---- ---- 3.470 -.061 3.531 2250 ---- ---- ---- ---- 3.646 -.063 3.709 2275 ---- ---- ---- ---- 3.826 -.064 3.890 2300 ---- ---- ---- ---- 4.008 -.065 4.073 2325 ---- ---- ---- ---- 4.193 -.066 4.259 2350 ---- ---- ---- ---- 4.380 -.067 4.447 2375 ---- ---- ---- ---- 4.568 -.069 4.637 2400 ---- ---- ---- ---- 4.758 -.070 4.828 2425 ---- ---- ---- ---- 4.949 -.071 5.020 2450 ---- ---- ---- ---- 5.141 -.072 5.213 2475 ---- ---- ---- ---- 5.334 -.073 5.407 2500 ---- ---- ---- ---- 5.526 -.074 5.600 2525 ---- ---- ---- ---- 5.719 -.075 5.794 2550 ---- ---- ---- ---- 5.911 -.076 5.987 2575 ---- ---- ---- ---- 6.104 -.077 6.181 2600 ---- ---- ---- ---- 6.296 -.078 6.374 2625 ---- ---- ---- ---- 6.489 -.079 6.568 2650 ---- ---- ---- ---- 6.682 -.080 6.762 2675 ---- ---- ---- ---- 6.875 -.082 6.957 2700 ---- ---- ---- ---- 7.070 -.082 7.152 2725 ---- ---- ---- ---- 7.264 -.083 7.347 2750 ---- ---- ---- ---- 7.460 -.084 7.544 2775 ---- ---- ---- ---- 7.656 -.085 7.741 2800 ---- ---- ---- ---- 7.853 -.087 7.940 2825 ---- ---- ---- ---- 8.052 -.087 8.139 2850 ---- ---- ---- ---- 8.251 -.089 8.340 2875 ---- ---- ---- ---- 8.452 -.089 8.541 2900 ---- ---- ---- ---- 8.655 -.090 8.745 2925 ---- ---- ---- ---- 8.858 -.092 8.950 2950 ---- ---- ---- ---- 9.064 -.092 9.156 2975 ---- ---- ---- ---- 9.271 -.093 9.364 3000 ---- ---- ---- ---- 9.480 -.094 9.574 3025 ---- ---- ---- ---- 9.691 -.095 9.786 3050 ---- ---- ---- ---- 9.904 -.095 9.999 3075 ---- ---- ---- ---- 10.119 -.096 10.215 3100 ---- ---- ---- ---- 10.336 -.097 10.433 3125 ---- ---- ---- ---- 10.555 -.098 10.653 3150 ---- ---- ---- ---- 10.776 -.098 10.874 3175 ---- ---- ---- ---- 10.998 -.099 11.097 3200 ---- ---- ---- ---- 11.222 -.100 11.322 3225 ---- ---- ---- ---- 11.448 -.099 11.547 3250 ---- ---- ---- ---- 11.674 -.101 11.775 3275 ---- ---- ---- ---- 11.902 -.101 12.003 3300 ---- ---- ---- ---- 12.131 -.101 12.232 3325 ---- ---- ---- ---- 12.361 -.102 12.463 3350 ---- ---- ---- ---- 12.592 -.102 12.694 3375 ---- ---- ---- ---- 12.824 -.102 12.926 3400 ---- ---- ---- ---- 13.056 -.103 13.159 3425 ---- ---- ---- ---- 13.289 -.103 13.392 3450 ---- ---- ---- ---- 13.523 -.103 13.626 3475 ---- ---- ---- ---- 13.757 -.104 13.861 3500 ---- ---- ---- ---- 13.991 -.105 14.096 3525 ---- ---- ---- ---- 14.226 -.105 14.331 3550 ---- ---- ---- ---- 14.461 -.105 14.566 3575 ---- ---- ---- ---- 14.696 -.105 14.801 3600 ---- ---- ---- ---- 14.931 -.106 15.037 3625 ---- ---- ---- ---- 15.166 -.106 15.272 3650 ---- ---- ---- ---- 15.401 -.106 15.507 3675 ---- ---- ---- ---- 15.635 -.107 15.742 3700 ---- ---- ---- ---- 15.870 -.107 15.977 3725 ---- ---- ---- ---- 16.104 -.108 16.212 3750 ---- ---- ---- ---- 16.339 -.108 16.447 3775 ---- ---- ---- ---- 16.573 -.109 16.682 3800 ---- ---- ---- ---- 16.808 -.109 16.917 3825 ---- ---- ---- ---- 17.042 -.109 17.151 3850 ---- ---- ---- ---- 17.277 -.109 17.386 3875 ---- ---- ---- ---- 17.512 -.109 17.621 3900 ---- ---- ---- ---- 17.747 -.110 17.857 3925 ---- ---- ---- ---- 17.982 -.110 18.092 3950 ---- ---- ---- ---- 18.217 -.111 18.328 3975 ---- ---- ---- ---- 18.453 -.111 18.564 4000 ---- ---- ---- ---- 18.689 -.112 18.801 4025 ---- ---- ---- ---- 18.926 -.111 19.037 4050 ---- ---- ---- ---- 19.162 -.112 19.274 4075 ---- ---- ---- ---- 19.399 -.113 19.512 4100 ---- ---- ---- ---- 19.637 -.112 19.749 725 ---- ---- ---- ---- .110 -.003 .113 750 ---- ---- ---- ---- .119 -.003 .122 775 ---- ---- ---- ---- .128 -.003 .131 800 ---- ---- ---- ---- .137 -.003 .140 825 ---- ---- ---- ---- .146 -.004 .150 850 ---- ---- ---- ---- .155 -.005 .160 875 ---- ---- ---- ---- .165 -.005 .170 900 ---- ---- ---- ---- .175 -.005 .180 925 ---- ---- ---- ---- .185 -.005 .190 950 ---- ---- ---- ---- .195 -.006 .201 975 ---- ---- ---- ---- .205 -.006 .211 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .427 -.009 .436 1025 ---- ---- ---- ---- .447 -.009 .456 1050 ---- ---- ---- ---- .467 -.009 .476 1075 ---- ---- ---- ---- .487 -.010 .497 1100 ---- ---- ---- ---- .508 -.011 .519 1125 ---- ---- ---- ---- .530 -.010 .540 1150 ---- ---- ---- ---- .551 -.012 .563 1175 ---- ---- ---- ---- .574 -.012 .586 1200 ---- ---- ---- ---- .597 -.012 .609 1225 ---- ---- ---- ---- .621 -.013 .634 1250 ---- ---- ---- ---- .645 -.014 .659 1275 ---- ---- ---- ---- .671 -.014 .685 1300 ---- ---- ---- ---- .698 -.014 .712 1325 ---- ---- ---- ---- .725 -.016 .741 1350 ---- ---- ---- ---- .754 -.016 .770 1375 ---- ---- ---- ---- .784 -.017 .801 1400 ---- ---- ---- ---- .816 -.018 .834 1425 ---- ---- ---- ---- .849 -.019 .868 1450 ---- ---- ---- ---- .885 -.019 .904 1475 ---- ---- ---- ---- .922 -.019 .941 1500 ---- ---- ---- ---- .961 -.020 .981 1525 ---- ---- ---- ---- 1.002 -.022 1.024 1550 ---- ---- ---- ---- 1.046 -.023 1.069 1575 ---- ---- ---- ---- 1.093 -.023 1.116 1600 ---- ---- ---- ---- 1.142 -.024 1.166 1625 ---- ---- ---- ---- 1.195 -.025 1.220 1650 ---- ---- ---- ---- 1.250 -.027 1.277 1675 ---- ---- ---- ---- 1.310 -.027 1.337 1700 ---- ---- ---- ---- 1.373 -.029 1.402 1725 ---- ---- ---- ---- 1.440 -.030 1.470 1750 ---- ---- ---- ---- 1.511 -.031 1.542 1775 ---- ---- ---- ---- 1.586 -.033 1.619 1800 ---- ---- ---- ---- 1.666 -.033 1.699 1825 ---- ---- ---- ---- 1.750 -.034 1.784 1850 ---- ---- ---- ---- 1.838 -.036 1.874 1875 ---- ---- ---- ---- 1.930 -.038 1.968 1900 ---- ---- ---- ---- 2.027 -.039 2.066 1925 ---- ---- ---- ---- 2.129 -.040 2.169 1950 ---- ---- ---- ---- 2.235 -.042 2.277 1975 ---- ---- ---- ---- 2.346 -.043 2.389 2000 ---- ---- ---- ---- 2.461 -.044 2.505 2025 ---- ---- ---- ---- 2.581 -.046 2.627 2050 ---- ---- ---- ---- 2.705 -.047 2.752 2075 ---- ---- ---- ---- 2.834 -.048 2.882 2100 ---- ---- ---- ---- 2.967 -.050 3.017 2125 ---- ---- ---- ---- 3.104 -.051 3.155 2150 ---- ---- ---- ---- 3.246 -.052 3.298 2175 ---- ---- ---- ---- 3.391 -.054 3.445 2200 ---- ---- ---- ---- 3.541 -.055 3.596 2225 ---- ---- ---- ---- 3.695 -.056 3.751 2250 ---- ---- ---- ---- 3.852 -.058 3.910 2275 ---- ---- ---- ---- 4.014 -.059 4.073 2300 ---- ---- ---- ---- 4.179 -.060 4.239 2325 ---- ---- ---- ---- 4.347 -.062 4.409 2350 ---- ---- ---- ---- 4.519 -.063 4.582 2375 ---- ---- ---- ---- 4.694 -.064 4.758 2400 ---- ---- ---- ---- 4.873 -.065 4.938 2425 ---- ---- ---- ---- 5.054 -.066 5.120 2450 ---- ---- ---- ---- 5.239 -.067 5.306 2475 ---- ---- ---- ---- 5.426 -.068 5.494 2500 ---- ---- ---- ---- 5.616 -.070 5.686 2525 ---- ---- ---- ---- 5.809 -.071 5.880 2550 ---- ---- ---- ---- 6.005 -.071 6.076 2575 ---- ---- ---- ---- 6.202 -.073 6.275 2600 ---- ---- ---- ---- 6.403 -.073 6.476 2625 ---- ---- ---- ---- 6.605 -.074 6.679 2650 ---- ---- ---- ---- 6.810 -.074 6.884 2675 ---- ---- ---- ---- 7.016 -.076 7.092 2700 ---- ---- ---- ---- 7.224 -.077 7.301 2725 ---- ---- ---- ---- 7.435 -.077 7.512 2750 ---- ---- ---- ---- 7.646 -.078 7.724 2775 ---- ---- ---- ---- 7.860 -.079 7.939 2800 ---- ---- ---- ---- 8.075 -.079 8.154 2825 ---- ---- ---- ---- 8.291 -.080 8.371 2850 ---- ---- ---- ---- 8.509 -.081 8.590 2875 ---- ---- ---- ---- 8.728 -.081 8.809 2900 ---- ---- ---- ---- 8.948 -.082 9.030 2925 ---- ---- ---- ---- 9.169 -.082 9.251 2950 ---- ---- ---- ---- 9.391 -.083 9.474 2975 ---- ---- ---- ---- 9.614 -.084 9.698 3000 ---- ---- ---- ---- 9.837 -.085 9.922 3025 ---- ---- ---- ---- 10.062 -.085 10.147 3050 ---- ---- ---- ---- 10.287 -.085 10.372 3075 ---- ---- ---- ---- 10.512 -.086 10.598 3100 ---- ---- ---- ---- 10.738 -.087 10.825 3125 ---- ---- ---- ---- 10.965 -.087 11.052 3150 ---- ---- ---- ---- 11.192 -.088 11.280 3175 ---- ---- ---- ---- 11.419 -.088 11.507 3200 ---- ---- ---- ---- 11.647 -.089 11.736 3225 ---- ---- ---- ---- 11.875 -.089 11.964 3250 ---- ---- ---- ---- 12.103 -.090 12.193 3275 ---- ---- ---- ---- 12.332 -.090 12.422 3300 ---- ---- ---- ---- 12.561 -.091 12.652 3325 ---- ---- ---- ---- 12.791 -.091 12.882 3350 ---- ---- ---- ---- 13.021 -.091 13.112 3375 ---- ---- ---- ---- 13.251 -.092 13.343 3400 ---- ---- ---- ---- 13.482 -.092 13.574 3425 ---- ---- ---- ---- 13.713 -.092 13.805 3450 ---- ---- ---- ---- 13.944 -.093 14.037 3475 ---- ---- ---- ---- 14.176 -.093 14.269 3500 ---- ---- ---- ---- 14.408 -.093 14.501 3525 ---- ---- ---- ---- 14.640 -.094 14.734 3550 ---- ---- ---- ---- 14.873 -.094 14.967 3575 ---- ---- ---- ---- 15.106 -.094 15.200 3600 ---- ---- ---- ---- 15.339 -.095 15.434 3625 ---- ---- ---- ---- 15.573 -.095 15.668 3650 ---- ---- ---- ---- 15.807 -.096 15.903 3675 ---- ---- ---- ---- 16.041 -.096 16.137 3700 ---- ---- ---- ---- 16.276 -.096 16.372 3725 ---- ---- ---- ---- 16.511 -.097 16.608 3750 ---- ---- ---- ---- 16.747 -.097 16.844 3775 ---- ---- ---- ---- 16.982 -.098 17.080 3800 ---- ---- ---- ---- 17.219 -.097 17.316 3825 ---- ---- ---- ---- 17.455 -.098 17.553 3850 ---- ---- ---- ---- 17.692 -.098 17.790 3875 ---- ---- ---- ---- 17.929 -.099 18.028 3900 ---- ---- ---- ---- 18.167 -.099 18.266 3925 ---- ---- ---- ---- 18.405 -.099 18.504 3950 ---- ---- ---- ---- 18.643 -.100 18.743 3975 ---- ---- ---- ---- 18.882 -.100 18.982 4000 ---- ---- ---- ---- 19.121 -.100 19.221 4025 ---- ---- ---- ---- 19.360 -.100 19.460 4050 ---- ---- ---- ---- 19.600 -.100 19.700 4075 ---- ---- ---- ---- 19.840 -.101 19.941 4100 ---- ---- ---- ---- 20.080 -.101 20.181 725 ---- ---- ---- ---- .229 -.004 .233 750 ---- ---- ---- ---- .245 -.005 .250 775 ---- ---- ---- ---- .262 -.006 .268 800 ---- ---- ---- ---- .280 -.005 .285 825 ---- ---- ---- ---- .297 -.006 .303 850 ---- ---- ---- ---- .315 -.006 .321 875 ---- ---- ---- ---- .333 -.007 .340 900 ---- ---- ---- ---- .351 -.007 .358 925 ---- ---- ---- ---- .370 -.007 .377 950 ---- ---- ---- ---- .389 -.008 .397 975 ---- ---- ---- ---- .408 -.008 .416 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .221 -.005 .226 1025 ---- ---- ---- ---- .245 -.006 .251 1050 ---- ---- ---- ---- .271 -.007 .278 1075 ---- ---- ---- ---- .299 -.007 .306 1100 ---- ---- ---- ---- .328 -.008 .336 1125 ---- ---- ---- ---- .360 -.008 .368 1150 ---- ---- ---- ---- .393 -.009 .402 1175 ---- ---- ---- ---- .428 -.010 .438 1200 ---- ---- ---- ---- .465 -.011 .476 1225 ---- ---- ---- ---- .505 -.011 .516 1250 ---- ---- ---- ---- .546 -.012 .558 1275 ---- ---- ---- ---- .589 -.012 .601 1300 ---- ---- ---- ---- .634 -.013 .647 1325 ---- ---- ---- ---- .681 -.015 .696 1350 ---- ---- ---- ---- .730 -.016 .746 1375 ---- ---- ---- ---- .782 -.016 .798 1400 ---- ---- ---- ---- .835 -.017 .852 1425 ---- ---- ---- ---- .891 -.018 .909 1450 ---- ---- ---- ---- .949 -.019 .968 1475 ---- ---- ---- ---- 1.009 -.020 1.029 1500 ---- ---- ---- ---- 1.071 -.021 1.092 1525 ---- ---- ---- ---- 1.136 -.021 1.157 1550 ---- ---- ---- ---- 1.202 -.023 1.225 1575 ---- ---- ---- ---- 1.271 -.024 1.295 1600 ---- ---- ---- ---- 1.342 -.025 1.367 1625 ---- ---- ---- ---- 1.415 -.026 1.441 1650 ---- ---- ---- ---- 1.491 -.027 1.518 1675 ---- ---- ---- ---- 1.568 -.028 1.596 1700 ---- ---- ---- ---- 1.648 -.029 1.677 1725 ---- ---- ---- ---- 1.730 -.031 1.761 1750 ---- ---- ---- ---- 1.815 -.032 1.847 1775 ---- ---- ---- ---- 1.902 -.033 1.935 1800 ---- ---- ---- ---- 1.993 -.033 2.026 1825 ---- ---- ---- ---- 2.086 -.035 2.121 1850 ---- ---- ---- ---- 2.182 -.036 2.218 1875 ---- ---- ---- ---- 2.282 -.037 2.319 1900 ---- ---- ---- ---- 2.385 -.038 2.423 1925 ---- ---- ---- ---- 2.492 -.040 2.532 1950 ---- ---- ---- ---- 2.603 -.041 2.644 1975 ---- ---- ---- ---- 2.718 -.042 2.760 2000 ---- ---- ---- ---- 2.838 -.043 2.881 2025 ---- ---- ---- ---- 2.962 -.045 3.007 2050 ---- ---- ---- ---- 3.091 -.046 3.137 2075 ---- ---- ---- ---- 3.224 -.047 3.271 2100 ---- ---- ---- ---- 3.362 -.048 3.410 2125 ---- ---- ---- ---- 3.503 -.050 3.553 2150 ---- ---- ---- ---- 3.649 -.051 3.700 2175 ---- ---- ---- ---- 3.799 -.052 3.851 2200 ---- ---- ---- ---- 3.953 -.053 4.006 2225 ---- ---- ---- ---- 4.110 -.054 4.164 2250 ---- ---- ---- ---- 4.271 -.055 4.326 2275 ---- ---- ---- ---- 4.436 -.056 4.492 2300 ---- ---- ---- ---- 4.603 -.058 4.661 2325 ---- ---- ---- ---- 4.774 -.058 4.832 2350 ---- ---- ---- ---- 4.948 -.059 5.007 2375 ---- ---- ---- ---- 5.124 -.060 5.184 2400 ---- ---- ---- ---- 5.303 -.061 5.364 2425 ---- ---- ---- ---- 5.484 -.062 5.546 2450 ---- ---- ---- ---- 5.667 -.063 5.730 2475 ---- ---- ---- ---- 5.852 -.064 5.916 2500 ---- ---- ---- ---- 6.039 -.065 6.104 2525 ---- ---- ---- ---- 6.228 -.066 6.294 2550 ---- ---- ---- ---- 6.418 -.067 6.485 2575 ---- ---- ---- ---- 6.610 -.067 6.677 2600 ---- ---- ---- ---- 6.803 -.069 6.872 2625 ---- ---- ---- ---- 6.998 -.069 7.067 2650 ---- ---- ---- ---- 7.194 -.070 7.264 2675 ---- ---- ---- ---- 7.391 -.071 7.462 2700 ---- ---- ---- ---- 7.590 -.071 7.661 2725 ---- ---- ---- ---- 7.790 -.072 7.862 2750 ---- ---- ---- ---- 7.991 -.073 8.064 2775 ---- ---- ---- ---- 8.194 -.074 8.268 2800 ---- ---- ---- ---- 8.397 -.075 8.472 2825 ---- ---- ---- ---- 8.602 -.076 8.678 2850 ---- ---- ---- ---- 8.808 -.077 8.885 2875 ---- ---- ---- ---- 9.016 -.076 9.092 2900 ---- ---- ---- ---- 9.224 -.077 9.301 2925 ---- ---- ---- ---- 9.433 -.079 9.512 2950 ---- ---- ---- ---- 9.644 -.079 9.723 2975 ---- ---- ---- ---- 9.855 -.080 9.935 3000 ---- ---- ---- ---- 10.068 -.080 10.148 3025 ---- ---- ---- ---- 10.282 -.080 10.362 3050 ---- ---- ---- ---- 10.496 -.081 10.577 3075 ---- ---- ---- ---- 10.712 -.082 10.794 3100 ---- ---- ---- ---- 10.928 -.083 11.011 3125 ---- ---- ---- ---- 11.146 -.083 11.229 3150 ---- ---- ---- ---- 11.364 -.084 11.448 3175 ---- ---- ---- ---- 11.583 -.084 11.667 3200 ---- ---- ---- ---- 11.804 -.084 11.888 3225 ---- ---- ---- ---- 12.025 -.085 12.110 3250 ---- ---- ---- ---- 12.246 -.086 12.332 3275 ---- ---- ---- ---- 12.469 -.086 12.555 3300 ---- ---- ---- ---- 12.692 -.087 12.779 3325 ---- ---- ---- ---- 12.916 -.087 13.003 3350 ---- ---- ---- ---- 13.141 -.088 13.229 3375 ---- ---- ---- ---- 13.367 -.087 13.454 3400 ---- ---- ---- ---- 13.593 -.088 13.681 3425 ---- ---- ---- ---- 13.820 -.088 13.908 3450 ---- ---- ---- ---- 14.047 -.089 14.136 3475 ---- ---- ---- ---- 14.276 -.089 14.365 3500 ---- ---- ---- ---- 14.504 -.090 14.594 3525 ---- ---- ---- ---- 14.734 -.090 14.824 3550 ---- ---- ---- ---- 14.964 -.090 15.054 3575 ---- ---- ---- ---- 15.194 -.091 15.285 3600 ---- ---- ---- ---- 15.425 -.091 15.516 3625 ---- ---- ---- ---- 15.657 -.091 15.748 3650 ---- ---- ---- ---- 15.889 -.092 15.981 3675 ---- ---- ---- ---- 16.121 -.093 16.214 3700 ---- ---- ---- ---- 16.355 -.092 16.447 3725 ---- ---- ---- ---- 16.588 -.093 16.681 3750 ---- ---- ---- ---- 16.822 -.093 16.915 3775 ---- ---- ---- ---- 17.057 -.093 17.150 3800 ---- ---- ---- ---- 17.291 -.094 17.385 3825 ---- ---- ---- ---- 17.527 -.094 17.621 3850 ---- ---- ---- ---- 17.762 -.095 17.857 3875 ---- ---- ---- ---- 17.998 -.095 18.093 3900 ---- ---- ---- ---- 18.235 -.095 18.330 3925 ---- ---- ---- ---- 18.472 -.095 18.567 3950 ---- ---- ---- ---- 18.709 -.096 18.805 3975 ---- ---- ---- ---- 18.947 -.096 19.043 4000 ---- ---- ---- ---- 19.185 -.096 19.281 4025 ---- ---- ---- ---- 19.423 -.096 19.519 4050 ---- ---- ---- ---- 19.662 -.096 19.758 4075 ---- ---- ---- ---- 19.901 -.096 19.997 4100 ---- ---- ---- ---- 20.140 -.097 20.237 4125 ---- ---- ---- ---- 20.379 -.098 20.477 925 ---- ---- ---- ---- .158 -.004 .162 950 ---- ---- ---- ---- .177 -.005 .182 975 ---- ---- ---- ---- .198 -.005 .203 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .271 -.006 .277 1025 ---- ---- ---- ---- .300 -.007 .307 1050 ---- ---- ---- ---- .331 -.007 .338 1075 ---- ---- ---- ---- .364 -.008 .372 1100 ---- ---- ---- ---- .399 -.008 .407 1125 ---- ---- ---- ---- .436 -.009 .445 1150 ---- ---- ---- ---- .475 -.010 .485 1175 ---- ---- ---- ---- .516 -.010 .526 1200 ---- ---- ---- ---- .559 -.011 .570 1225 ---- ---- ---- ---- .604 -.012 .616 1250 ---- ---- ---- ---- .652 -.013 .665 1275 ---- ---- ---- ---- .702 -.013 .715 1300 ---- ---- ---- ---- .754 -.014 .768 1325 ---- ---- ---- ---- .808 -.015 .823 1350 ---- ---- ---- ---- .864 -.016 .880 1375 ---- ---- ---- ---- .923 -.017 .940 1400 ---- ---- ---- ---- .984 -.018 1.002 1425 ---- ---- ---- ---- 1.047 -.019 1.066 1450 ---- ---- ---- ---- 1.112 -.020 1.132 1475 ---- ---- ---- ---- 1.180 -.020 1.200 1500 ---- ---- ---- ---- 1.250 -.021 1.271 1525 ---- ---- ---- ---- 1.322 -.022 1.344 1550 ---- ---- ---- ---- 1.396 -.023 1.419 1575 ---- ---- ---- ---- 1.472 -.025 1.497 1600 ---- ---- ---- ---- 1.551 -.026 1.577 1625 ---- ---- ---- ---- 1.632 -.026 1.658 1650 ---- ---- ---- ---- 1.715 -.027 1.742 1675 ---- ---- ---- ---- 1.800 -.029 1.829 1700 ---- ---- ---- ---- 1.887 -.030 1.917 1725 ---- ---- ---- ---- 1.977 -.031 2.008 1750 ---- ---- ---- ---- 2.069 -.031 2.100 1775 ---- ---- ---- ---- 2.163 -.032 2.195 1800 ---- ---- ---- ---- 2.259 -.034 2.293 1825 ---- ---- ---- ---- 2.358 -.035 2.393 1850 ---- ---- ---- ---- 2.460 -.036 2.496 1875 ---- ---- ---- ---- 2.564 -.037 2.601 1900 ---- ---- ---- ---- 2.671 -.038 2.709 1925 ---- ---- ---- ---- 2.781 -.040 2.821 1950 ---- ---- ---- ---- 2.895 -.040 2.935 1975 ---- ---- ---- ---- 3.011 -.042 3.053 2000 ---- ---- ---- ---- 3.132 -.042 3.174 2025 ---- ---- ---- ---- 3.255 -.044 3.299 2050 ---- ---- ---- ---- 3.382 -.045 3.427 2075 ---- ---- ---- ---- 3.514 -.046 3.560 2100 ---- ---- ---- ---- 3.649 -.047 3.696 2125 ---- ---- ---- ---- 3.788 -.048 3.836 2150 ---- ---- ---- ---- 3.932 -.049 3.981 2175 ---- ---- ---- ---- 4.079 -.051 4.130 2200 ---- ---- ---- ---- 4.232 -.051 4.283 2225 ---- ---- ---- ---- 4.388 -.052 4.440 2250 ---- ---- ---- ---- 4.548 -.054 4.602 2275 ---- ---- ---- ---- 4.712 -.055 4.767 2300 ---- ---- ---- ---- 4.880 -.056 4.936 2325 ---- ---- ---- ---- 5.051 -.057 5.108 2350 ---- ---- ---- ---- 5.226 -.057 5.283 2375 ---- ---- ---- ---- 5.404 -.058 5.462 2400 ---- ---- ---- ---- 5.584 -.060 5.644 2425 ---- ---- ---- ---- 5.768 -.060 5.828 2450 ---- ---- ---- ---- 5.954 -.061 6.015 2475 ---- ---- ---- ---- 6.142 -.062 6.204 2500 ---- ---- ---- ---- 6.333 -.063 6.396 2525 ---- ---- ---- ---- 6.526 -.063 6.589 2550 ---- ---- ---- ---- 6.720 -.065 6.785 2575 ---- ---- ---- ---- 6.917 -.065 6.982 2600 ---- ---- ---- ---- 7.115 -.066 7.181 2625 ---- ---- ---- ---- 7.314 -.067 7.381 2650 ---- ---- ---- ---- 7.516 -.067 7.583 2675 ---- ---- ---- ---- 7.718 -.068 7.786 2700 ---- ---- ---- ---- 7.922 -.069 7.991 2725 ---- ---- ---- ---- 8.128 -.069 8.197 2750 ---- ---- ---- ---- 8.334 -.070 8.404 2775 ---- ---- ---- ---- 8.542 -.071 8.613 2800 ---- ---- ---- ---- 8.751 -.071 8.822 2825 ---- ---- ---- ---- 8.961 -.072 9.033 2850 ---- ---- ---- ---- 9.172 -.073 9.245 2875 ---- ---- ---- ---- 9.384 -.073 9.457 2900 ---- ---- ---- ---- 9.597 -.074 9.671 2925 ---- ---- ---- ---- 9.810 -.075 9.885 2950 ---- ---- ---- ---- 10.025 -.075 10.100 2975 ---- ---- ---- ---- 10.240 -.076 10.316 3000 ---- ---- ---- ---- 10.456 -.076 10.532 3025 ---- ---- ---- ---- 10.673 -.076 10.749 3050 ---- ---- ---- ---- 10.890 -.077 10.967 3075 ---- ---- ---- ---- 11.107 -.078 11.185 3100 ---- ---- ---- ---- 11.325 -.078 11.403 3125 ---- ---- ---- ---- 11.544 -.078 11.622 3150 ---- ---- ---- ---- 11.762 -.080 11.842 3175 ---- ---- ---- ---- 11.981 -.080 12.061 3200 ---- ---- ---- ---- 12.201 -.080 12.281 3225 ---- ---- ---- ---- 12.421 -.081 12.502 3250 ---- ---- ---- ---- 12.641 -.081 12.722 3275 ---- ---- ---- ---- 12.862 -.082 12.944 3300 ---- ---- ---- ---- 13.083 -.082 13.165 3325 ---- ---- ---- ---- 13.305 -.082 13.387 3350 ---- ---- ---- ---- 13.526 -.083 13.609 3375 ---- ---- ---- ---- 13.749 -.083 13.832 3400 ---- ---- ---- ---- 13.972 -.083 14.055 3425 ---- ---- ---- ---- 14.195 -.084 14.279 3450 ---- ---- ---- ---- 14.419 -.084 14.503 3475 ---- ---- ---- ---- 14.643 -.085 14.728 3500 ---- ---- ---- ---- 14.867 -.086 14.953 3525 ---- ---- ---- ---- 15.093 -.085 15.178 3550 ---- ---- ---- ---- 15.318 -.087 15.405 3575 ---- ---- ---- ---- 15.544 -.087 15.631 3600 ---- ---- ---- ---- 15.771 -.087 15.858 3625 ---- ---- ---- ---- 15.998 -.088 16.086 3650 ---- ---- ---- ---- 16.226 -.088 16.314 3675 ---- ---- ---- ---- 16.454 -.089 16.543 3700 ---- ---- ---- ---- 16.683 -.089 16.772 3725 ---- ---- ---- ---- 16.912 -.089 17.001 3750 ---- ---- ---- ---- 17.142 -.089 17.231 3775 ---- ---- ---- ---- 17.372 -.090 17.462 3800 ---- ---- ---- ---- 17.603 -.090 17.693 3825 ---- ---- ---- ---- 17.834 -.090 17.924 3850 ---- ---- ---- ---- 18.065 -.091 18.156 3875 ---- ---- ---- ---- 18.297 -.091 18.388 3900 ---- ---- ---- ---- 18.529 -.091 18.620 3925 ---- ---- ---- ---- 18.762 -.091 18.853 3950 ---- ---- ---- ---- 18.995 -.092 19.087 3975 ---- ---- ---- ---- 19.229 -.091 19.320 4000 ---- ---- ---- ---- 19.462 -.093 19.555 4025 ---- ---- ---- ---- 19.697 -.092 19.789 4050 ---- ---- ---- ---- 19.931 -.093 20.024 4075 ---- ---- ---- ---- 20.166 -.093 20.259 4100 ---- ---- ---- ---- 20.401 -.094 20.495 4125 ---- ---- ---- ---- 20.637 -.093 20.730 925 ---- ---- ---- ---- .195 -.005 .200 950 ---- ---- ---- ---- .219 -.005 .224 975 ---- ---- ---- ---- .244 -.006 .250 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .347 -.006 .353 1050 ---- ---- ---- ---- .381 -.007 .388 1075 ---- ---- ---- ---- .418 -.007 .425 1100 ---- ---- ---- ---- .456 -.009 .465 1125 ---- ---- ---- ---- .497 -.009 .506 1150 ---- ---- ---- ---- .540 -.010 .550 1175 ---- ---- ---- ---- .585 -.010 .595 1200 ---- ---- ---- ---- .632 -.011 .643 1225 ---- ---- ---- ---- .682 -.012 .694 1250 ---- ---- ---- ---- .734 -.012 .746 1275 ---- ---- ---- ---- .788 -.013 .801 1300 ---- ---- ---- ---- .844 -.014 .858 1325 ---- ---- ---- ---- .902 -.015 .917 1350 ---- ---- ---- ---- .963 -.016 .979 1375 ---- ---- ---- ---- 1.026 -.016 1.042 1400 ---- ---- ---- ---- 1.091 -.017 1.108 1425 ---- ---- ---- ---- 1.158 -.018 1.176 1450 ---- ---- ---- ---- 1.228 -.019 1.247 1475 ---- ---- ---- ---- 1.300 -.019 1.319 1500 ---- ---- ---- ---- 1.373 -.021 1.394 1525 ---- ---- ---- ---- 1.449 -.022 1.471 1550 ---- ---- ---- ---- 1.527 -.023 1.550 1575 ---- ---- ---- ---- 1.607 -.024 1.631 1600 ---- ---- ---- ---- 1.689 -.025 1.714 1625 ---- ---- ---- ---- 1.774 -.025 1.799 1650 ---- ---- ---- ---- 1.860 -.026 1.886 1675 ---- ---- ---- ---- 1.948 -.027 1.975 1700 ---- ---- ---- ---- 2.038 -.028 2.066 1725 ---- ---- ---- ---- 2.130 -.029 2.159 1750 ---- ---- ---- ---- 2.223 -.030 2.253 1775 ---- ---- ---- ---- 2.319 -.031 2.350 1800 ---- ---- ---- ---- 2.416 -.032 2.448 1825 ---- ---- ---- ---- 2.516 -.032 2.548 1850 ---- ---- ---- ---- 2.617 -.033 2.650 1875 ---- ---- ---- ---- 2.720 -.035 2.755 1900 ---- ---- ---- ---- 2.826 -.035 2.861 1925 ---- ---- ---- ---- 2.934 -.036 2.970 1950 ---- ---- ---- ---- 3.044 -.038 3.082 1975 ---- ---- ---- ---- 3.157 -.039 3.196 2000 ---- ---- ---- ---- 3.273 -.040 3.313 2025 ---- ---- ---- ---- 3.392 -.041 3.433 2050 ---- ---- ---- ---- 3.515 -.041 3.556 2075 ---- ---- ---- ---- 3.640 -.043 3.683 2100 ---- ---- ---- ---- 3.769 -.044 3.813 2125 ---- ---- ---- ---- 3.902 -.044 3.946 2150 ---- ---- ---- ---- 4.039 -.045 4.084 2175 ---- ---- ---- ---- 4.180 -.046 4.226 2200 ---- ---- ---- ---- 4.325 -.047 4.372 2225 ---- ---- ---- ---- 4.474 -.048 4.522 2250 ---- ---- ---- ---- 4.628 -.049 4.677 2275 ---- ---- ---- ---- 4.786 -.050 4.836 2300 ---- ---- ---- ---- 4.949 -.051 5.000 2325 ---- ---- ---- ---- 5.115 -.052 5.167 2350 ---- ---- ---- ---- 5.286 -.053 5.339 2375 ---- ---- ---- ---- 5.460 -.054 5.514 2400 ---- ---- ---- ---- 5.637 -.055 5.692 2425 ---- ---- ---- ---- 5.818 -.055 5.873 2450 ---- ---- ---- ---- 6.001 -.056 6.057 2475 ---- ---- ---- ---- 6.187 -.057 6.244 2500 ---- ---- ---- ---- 6.375 -.058 6.433 2525 ---- ---- ---- ---- 6.566 -.059 6.625 2550 ---- ---- ---- ---- 6.758 -.060 6.818 2575 ---- ---- ---- ---- 6.952 -.060 7.012 2600 ---- ---- ---- ---- 7.148 -.060 7.208 2625 ---- ---- ---- ---- 7.344 -.062 7.406 2650 ---- ---- ---- ---- 7.542 -.062 7.604 2675 ---- ---- ---- ---- 7.740 -.063 7.803 2700 ---- ---- ---- ---- 7.940 -.064 8.004 2725 ---- ---- ---- ---- 8.141 -.064 8.205 2750 ---- ---- ---- ---- 8.342 -.065 8.407 2775 ---- ---- ---- ---- 8.545 -.066 8.611 2800 ---- ---- ---- ---- 8.749 -.066 8.815 2825 ---- ---- ---- ---- 8.954 -.066 9.020 2850 ---- ---- ---- ---- 9.159 -.068 9.227 2875 ---- ---- ---- ---- 9.366 -.068 9.434 2900 ---- ---- ---- ---- 9.574 -.068 9.642 2925 ---- ---- ---- ---- 9.782 -.069 9.851 2950 ---- ---- ---- ---- 9.992 -.070 10.062 2975 ---- ---- ---- ---- 10.203 -.070 10.273 3000 ---- ---- ---- ---- 10.414 -.071 10.485 3025 ---- ---- ---- ---- 10.626 -.072 10.698 3050 ---- ---- ---- ---- 10.840 -.072 10.912 3075 ---- ---- ---- ---- 11.054 -.072 11.126 3100 ---- ---- ---- ---- 11.269 -.073 11.342 3125 ---- ---- ---- ---- 11.486 -.073 11.559 3150 ---- ---- ---- ---- 11.703 -.074 11.777 3175 ---- ---- ---- ---- 11.921 -.074 11.995 3200 ---- ---- ---- ---- 12.140 -.075 12.215 3225 ---- ---- ---- ---- 12.360 -.075 12.435 3250 ---- ---- ---- ---- 12.581 -.076 12.657 3275 ---- ---- ---- ---- 12.803 -.076 12.879 3300 ---- ---- ---- ---- 13.026 -.076 13.102 3325 ---- ---- ---- ---- 13.249 -.077 13.326 3350 ---- ---- ---- ---- 13.474 -.077 13.551 3375 ---- ---- ---- ---- 13.699 -.077 13.776 3400 ---- ---- ---- ---- 13.925 -.078 14.003 3425 ---- ---- ---- ---- 14.152 -.078 14.230 3450 ---- ---- ---- ---- 14.379 -.078 14.457 3475 ---- ---- ---- ---- 14.607 -.079 14.686 3500 ---- ---- ---- ---- 14.836 -.079 14.915 3525 ---- ---- ---- ---- 15.065 -.080 15.145 3550 ---- ---- ---- ---- 15.295 -.080 15.375 3575 ---- ---- ---- ---- 15.526 -.080 15.606 3600 ---- ---- ---- ---- 15.757 -.080 15.837 3625 ---- ---- ---- ---- 15.988 -.081 16.069 3650 ---- ---- ---- ---- 16.220 -.081 16.301 3675 ---- ---- ---- ---- 16.453 -.081 16.534 3700 ---- ---- ---- ---- 16.686 -.082 16.768 3725 ---- ---- ---- ---- 16.920 -.082 17.002 3750 ---- ---- ---- ---- 17.154 -.082 17.236 3775 ---- ---- ---- ---- 17.389 -.082 17.471 3800 ---- ---- ---- ---- 17.624 -.082 17.706 3825 ---- ---- ---- ---- 17.859 -.083 17.942 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .472 -.008 .480 1050 ---- ---- ---- ---- .513 -.009 .522 1075 ---- ---- ---- ---- .555 -.010 .565 1100 ---- ---- ---- ---- .600 -.010 .610 1125 ---- ---- ---- ---- .647 -.011 .658 1150 ---- ---- ---- ---- .696 -.011 .707 1175 ---- ---- ---- ---- .746 -.012 .758 1200 ---- ---- ---- ---- .799 -.013 .812 1225 ---- ---- ---- ---- .854 -.013 .867 1250 ---- ---- ---- ---- .911 -.014 .925 1275 ---- ---- ---- ---- .970 -.015 .985 1300 ---- ---- ---- ---- 1.031 -.016 1.047 1325 ---- ---- ---- ---- 1.094 -.016 1.110 1350 ---- ---- ---- ---- 1.159 -.017 1.176 1375 ---- ---- ---- ---- 1.226 -.018 1.244 1400 ---- ---- ---- ---- 1.296 -.018 1.314 1425 ---- ---- ---- ---- 1.367 -.019 1.386 1450 ---- ---- ---- ---- 1.440 -.020 1.460 1475 ---- ---- ---- ---- 1.515 -.021 1.536 1500 ---- ---- ---- ---- 1.592 -.022 1.614 1525 ---- ---- ---- ---- 1.671 -.023 1.694 1550 ---- ---- ---- ---- 1.752 -.024 1.776 1575 ---- ---- ---- ---- 1.835 -.025 1.860 1600 ---- ---- ---- ---- 1.920 -.025 1.945 1625 ---- ---- ---- ---- 2.007 -.026 2.033 1650 ---- ---- ---- ---- 2.095 -.027 2.122 1675 ---- ---- ---- ---- 2.185 -.028 2.213 1700 ---- ---- ---- ---- 2.277 -.029 2.306 1725 ---- ---- ---- ---- 2.371 -.030 2.401 1750 ---- ---- ---- ---- 2.466 -.031 2.497 1775 ---- ---- ---- ---- 2.563 -.032 2.595 1800 ---- ---- ---- ---- 2.662 -.032 2.694 1825 ---- ---- ---- ---- 2.762 -.034 2.796 1850 ---- ---- ---- ---- 2.864 -.034 2.898 1875 ---- ---- ---- ---- 2.968 -.035 3.003 1900 ---- ---- ---- ---- 3.074 -.036 3.110 1925 ---- ---- ---- ---- 3.182 -.037 3.219 1950 ---- ---- ---- ---- 3.292 -.038 3.330 1975 ---- ---- ---- ---- 3.405 -.039 3.444 2000 ---- ---- ---- ---- 3.521 -.039 3.560 2025 ---- ---- ---- ---- 3.639 -.040 3.679 2050 ---- ---- ---- ---- 3.760 -.041 3.801 2075 ---- ---- ---- ---- 3.885 -.042 3.927 2100 ---- ---- ---- ---- 4.012 -.043 4.055 2125 ---- ---- ---- ---- 4.144 -.044 4.188 2150 ---- ---- ---- ---- 4.279 -.045 4.324 2175 ---- ---- ---- ---- 4.418 -.045 4.463 2200 ---- ---- ---- ---- 4.561 -.046 4.607 2225 ---- ---- ---- ---- 4.708 -.048 4.756 2250 ---- ---- ---- ---- 4.860 -.049 4.909 2275 ---- ---- ---- ---- 5.017 -.049 5.066 2300 ---- ---- ---- ---- 5.178 -.050 5.228 2325 ---- ---- ---- ---- 5.343 -.051 5.394 2350 ---- ---- ---- ---- 5.513 -.051 5.564 2375 ---- ---- ---- ---- 5.686 -.052 5.738 2400 ---- ---- ---- ---- 5.863 -.053 5.916 2425 ---- ---- ---- ---- 6.043 -.054 6.097 2450 ---- ---- ---- ---- 6.226 -.055 6.281 2475 ---- ---- ---- ---- 6.412 -.055 6.467 2500 ---- ---- ---- ---- 6.600 -.056 6.656 2525 ---- ---- ---- ---- 6.790 -.057 6.847 2550 ---- ---- ---- ---- 6.983 -.057 7.040 2575 ---- ---- ---- ---- 7.177 -.058 7.235 2600 ---- ---- ---- ---- 7.372 -.059 7.431 2625 ---- ---- ---- ---- 7.569 -.059 7.628 2650 ---- ---- ---- ---- 7.766 -.060 7.826 2675 ---- ---- ---- ---- 7.964 -.061 8.025 2700 ---- ---- ---- ---- 8.162 -.062 8.224 2725 ---- ---- ---- ---- 8.362 -.062 8.424 2750 ---- ---- ---- ---- 8.562 -.063 8.625 2775 ---- ---- ---- ---- 8.763 -.063 8.826 2800 ---- ---- ---- ---- 8.965 -.064 9.029 2825 ---- ---- ---- ---- 9.167 -.065 9.232 2850 ---- ---- ---- ---- 9.371 -.065 9.436 2875 ---- ---- ---- ---- 9.575 -.065 9.640 2900 ---- ---- ---- ---- 9.780 -.066 9.846 2925 ---- ---- ---- ---- 9.985 -.067 10.052 2950 ---- ---- ---- ---- 10.192 -.067 10.259 2975 ---- ---- ---- ---- 10.399 -.068 10.467 3000 ---- ---- ---- ---- 10.607 -.069 10.676 3025 ---- ---- ---- ---- 10.816 -.069 10.885 3050 ---- ---- ---- ---- 11.026 -.070 11.096 3075 ---- ---- ---- ---- 11.237 -.070 11.307 3100 ---- ---- ---- ---- 11.448 -.071 11.519 3125 ---- ---- ---- ---- 11.661 -.071 11.732 3150 ---- ---- ---- ---- 11.875 -.071 11.946 3175 ---- ---- ---- ---- 12.089 -.072 12.161 3200 ---- ---- ---- ---- 12.305 -.072 12.377 3225 ---- ---- ---- ---- 12.521 -.073 12.594 3250 ---- ---- ---- ---- 12.739 -.073 12.812 3275 ---- ---- ---- ---- 12.957 -.074 13.031 3300 ---- ---- ---- ---- 13.177 -.074 13.251 3325 ---- ---- ---- ---- 13.397 -.075 13.472 3350 ---- ---- ---- ---- 13.618 -.075 13.693 3375 ---- ---- ---- ---- 13.840 -.076 13.916 3400 ---- ---- ---- ---- 14.063 -.076 14.139 3425 ---- ---- ---- ---- 14.287 -.076 14.363 3450 ---- ---- ---- ---- 14.511 -.077 14.588 3475 ---- ---- ---- ---- 14.737 -.077 14.814 3500 ---- ---- ---- ---- 14.963 -.077 15.040 3525 ---- ---- ---- ---- 15.189 -.078 15.267 3550 ---- ---- ---- ---- 15.416 -.079 15.495 3575 ---- ---- ---- ---- 15.644 -.079 15.723 3600 ---- ---- ---- ---- 15.873 -.079 15.952 3625 ---- ---- ---- ---- 16.102 -.079 16.181 3650 ---- ---- ---- ---- 16.331 -.080 16.411 3675 ---- ---- ---- ---- 16.561 -.080 16.641 3700 ---- ---- ---- ---- 16.792 -.080 16.872 3725 ---- ---- ---- ---- 17.023 -.081 17.104 3750 ---- ---- ---- ---- 17.255 -.081 17.336 3775 ---- ---- ---- ---- 17.487 -.081 17.568 3800 ---- ---- ---- ---- 17.719 -.082 17.801 3825 ---- ---- ---- ---- 17.952 -.082 18.034 3850 ---- ---- ---- ---- 18.186 -.082 18.268 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .495 -.008 .503 1050 ---- ---- ---- ---- .538 -.008 .546 1075 ---- ---- ---- ---- .583 -.009 .592 1100 ---- ---- ---- ---- .630 -.009 .639 1125 ---- ---- ---- ---- .679 -.010 .689 1150 ---- ---- ---- ---- .730 -.011 .741 1175 ---- ---- ---- ---- .783 -.012 .795 1200 ---- ---- ---- ---- .839 -.012 .851 1225 ---- ---- ---- ---- .897 -.013 .910 1250 ---- ---- ---- ---- .957 -.014 .971 1275 ---- ---- ---- ---- 1.019 -.014 1.033 1300 ---- ---- ---- ---- 1.083 -.015 1.098 1325 ---- ---- ---- ---- 1.149 -.016 1.165 1350 ---- ---- ---- ---- 1.218 -.016 1.234 1375 ---- ---- ---- ---- 1.288 -.018 1.306 1400 ---- ---- ---- ---- 1.361 -.018 1.379 1425 ---- ---- ---- ---- 1.436 -.019 1.455 1450 ---- ---- ---- ---- 1.512 -.020 1.532 1475 ---- ---- ---- ---- 1.591 -.021 1.612 1500 ---- ---- ---- ---- 1.672 -.022 1.694 1525 ---- ---- ---- ---- 1.755 -.022 1.777 1550 ---- ---- ---- ---- 1.840 -.023 1.863 1575 ---- ---- ---- ---- 1.927 -.024 1.951 1600 ---- ---- ---- ---- 2.015 -.025 2.040 1625 ---- ---- ---- ---- 2.106 -.025 2.131 1650 ---- ---- ---- ---- 2.198 -.026 2.224 1675 ---- ---- ---- ---- 2.292 -.027 2.319 1700 ---- ---- ---- ---- 2.388 -.028 2.416 1725 ---- ---- ---- ---- 2.485 -.029 2.514 1750 ---- ---- ---- ---- 2.584 -.030 2.614 1775 ---- ---- ---- ---- 2.684 -.031 2.715 1800 ---- ---- ---- ---- 2.787 -.031 2.818 1825 ---- ---- ---- ---- 2.890 -.033 2.923 1850 ---- ---- ---- ---- 2.995 -.034 3.029 1875 ---- ---- ---- ---- 3.102 -.035 3.137 1900 ---- ---- ---- ---- 3.211 -.036 3.247 1925 ---- ---- ---- ---- 3.323 -.036 3.359 1950 ---- ---- ---- ---- 3.436 -.037 3.473 1975 ---- ---- ---- ---- 3.552 -.038 3.590 2000 ---- ---- ---- ---- 3.671 -.039 3.710 2025 ---- ---- ---- ---- 3.793 -.040 3.833 2050 ---- ---- ---- ---- 3.918 -.041 3.959 2075 ---- ---- ---- ---- 4.047 -.041 4.088 2100 ---- ---- ---- ---- 4.179 -.042 4.221 2125 ---- ---- ---- ---- 4.315 -.043 4.358 2150 ---- ---- ---- ---- 4.456 -.044 4.500 2175 ---- ---- ---- ---- 4.600 -.045 4.645 2200 ---- ---- ---- ---- 4.750 -.045 4.795 2225 ---- ---- ---- ---- 4.904 -.047 4.951 2250 ---- ---- ---- ---- 5.063 -.048 5.111 2275 ---- ---- ---- ---- 5.228 -.048 5.276 2300 ---- ---- ---- ---- 5.398 -.049 5.447 2325 ---- ---- ---- ---- 5.573 -.050 5.623 2350 ---- ---- ---- ---- 5.752 -.051 5.803 2375 ---- ---- ---- ---- 5.935 -.052 5.987 2400 ---- ---- ---- ---- 6.123 -.052 6.175 2425 ---- ---- ---- ---- 6.314 -.053 6.367 2450 ---- ---- ---- ---- 6.508 -.054 6.562 2475 ---- ---- ---- ---- 6.706 -.054 6.760 2500 ---- ---- ---- ---- 6.906 -.055 6.961 2525 ---- ---- ---- ---- 7.108 -.055 7.163 2550 ---- ---- ---- ---- 7.312 -.056 7.368 2575 ---- ---- ---- ---- 7.518 -.057 7.575 2600 ---- ---- ---- ---- 7.725 -.057 7.782 2625 ---- ---- ---- ---- 7.933 -.058 7.991 2650 ---- ---- ---- ---- 8.141 -.059 8.200 2675 ---- ---- ---- ---- 8.350 -.059 8.409 2700 ---- ---- ---- ---- 8.559 -.060 8.619 2725 ---- ---- ---- ---- 8.770 -.060 8.830 2750 ---- ---- ---- ---- 8.980 -.061 9.041 2775 ---- ---- ---- ---- 9.191 -.062 9.253 2800 ---- ---- ---- ---- 9.403 -.062 9.465 2825 ---- ---- ---- ---- 9.616 -.062 9.678 2850 ---- ---- ---- ---- 9.829 -.063 9.892 2875 ---- ---- ---- ---- 10.043 -.063 10.106 2900 ---- ---- ---- ---- 10.257 -.064 10.321 2925 ---- ---- ---- ---- 10.472 -.065 10.537 2950 ---- ---- ---- ---- 10.688 -.065 10.753 2975 ---- ---- ---- ---- 10.905 -.065 10.970 3000 ---- ---- ---- ---- 11.123 -.066 11.189 3025 ---- ---- ---- ---- 11.341 -.066 11.407 3050 ---- ---- ---- ---- 11.560 -.067 11.627 3075 ---- ---- ---- ---- 11.781 -.067 11.848 3100 ---- ---- ---- ---- 12.002 -.067 12.069 3125 ---- ---- ---- ---- 12.224 -.068 12.292 3150 ---- ---- ---- ---- 12.446 -.069 12.515 3175 ---- ---- ---- ---- 12.670 -.069 12.739 3200 ---- ---- ---- ---- 12.894 -.069 12.963 3225 ---- ---- ---- ---- 13.119 -.070 13.189 3250 ---- ---- ---- ---- 13.345 -.070 13.415 3275 ---- ---- ---- ---- 13.571 -.071 13.642 3300 ---- ---- ---- ---- 13.798 -.071 13.869 3325 ---- ---- ---- ---- 14.026 -.071 14.097 3350 ---- ---- ---- ---- 14.255 -.071 14.326 3375 ---- ---- ---- ---- 14.484 -.072 14.556 3400 ---- ---- ---- ---- 14.714 -.072 14.786 3425 ---- ---- ---- ---- 14.944 -.073 15.017 3450 ---- ---- ---- ---- 15.175 -.073 15.248 3475 ---- ---- ---- ---- 15.407 -.073 15.480 3500 ---- ---- ---- ---- 15.639 -.074 15.713 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2234 2098 45358 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.229 +.167 5.062 1625 ---- ---- ---- ---- 4.979 +.167 4.812 1650 ---- ---- ---- ---- 4.729 +.166 4.563 1675 ---- ---- ---- ---- 4.479 +.166 4.313 1700 ---- ---- ---- ---- 4.229 +.165 4.064 1725 ---- ---- ---- ---- 3.979 +.164 3.815 1750 ---- ---- ---- ---- 3.730 +.164 3.566 1775 ---- ---- ---- ---- 3.481 +.163 3.318 1800 ---- ---- ---- ---- 3.232 +.162 3.070 1825 ---- ---- ---- ---- 2.983 +.160 2.823 1850 ---- ---- ---- ---- 2.736 +.159 2.577 1875 ---- ---- ---- ---- 2.489 +.157 2.332 1900 ---- ---- ---- ---- 2.243 +.153 2.090 1925 ---- ---- ---- ---- 1.999 +.148 1.851 1950 ---- 1.976B ---- 1.976B 1.758 +.141 1.617 1975 ---- 1.827B ---- 1.827B 1.522 +.131 1.391 1990 ---- ---- ---- ---- 1.382 +.123 1.259 1995 ---- 1.225B ---- ---- 1.337 +.121 1.216 2000 ---- 1.590B ---- 1.590B 1.291 +.117 1.174 2005 ---- 1.233B ---- ---- 1.246 +.114 1.132 2010 ---- 1.229B ---- ---- 1.202 +.111 1.091 2015 ---- 1.245B ---- ---- 1.158 +.108 1.050 2020 ---- 1.240B ---- 1.150B 1.115 +.105 1.010 2025 ---- 1.360B ---- 1.360B 1.072 +.101 .971 2030 ---- 1.244B ---- 1.063B 1.029 +.097 .932 2035 ---- 1.200B ---- 1.021B .988 +.094 .894 2040 ---- 1.156B ---- .978B .947 +.090 .857 2045 ---- 1.112B ---- .937B .907 +.086 .821 2050 ---- 1.140B ---- 1.140B .867 +.082 .785 2055 ---- 1.026B ---- .856B .828 +.077 .751 2060 ---- .985B ---- .816B .791 +.074 .717 2065 ---- .943B ---- .777B .754 +.070 .684 2070 ---- .902B ---- .739B .718 +.066 .652 2075 ---- .933B ---- .933B .682 +.061 .621 4 2080 ---- .822B ---- .687B .648 +.057 .591 4 4 2085 ---- .781B ---- .690B .615 +.053 .562 2090 ---- .745B .532A .689B .583 +.049 .534 2 1 2095 ---- .709B .504A .690B .552 +.046 .506 2100 ---- .746B .477A .746B .522 +.042 .480 21 2105 ---- .701B .450A .450A .493 +.038 .455 25 25 2110 ---- .673B .425A .425A .465 +.034 .431 2115 ---- .640B .401A .401A .438 +.030 .408 2120 .396 .611B .377A .436B .413 +.028 126 .385 2125 ---- .581B .355A .355A .388 +.024 .364 1 2130 ---- .549B .334A .334A .365 +.021 .344 2 2135 ---- .521B .314A .314A .342 +.017 .325 1 1 2140 ---- .494B .295A .494B .321 +.015 .306 2145 ---- .467B .276A .467B .301 +.012 .289 2 2150 ---- .441B .259A .441B .282 +.009 .273 1 7 2155 ---- .416B .243A .243A .264 +.007 .257 2160 ---- .393B .223A .393B .247 +.004 .243 1 1 2165 ---- .370B .210A .210A .232 +.003 .229 2 2170 ---- .348B .196A .348B .217 +.001 .216 3 2175 ---- .328B .183A .328B .203 -.001 .204 3 2 2180 .270 .308B .173A .308B .190 -.002 15 .192 3 2185 ---- .290B .162A .290B .178 -.004 .182 2190 ---- .272B .152A .272B .166 -.005 .171 1 2195 ---- .256B .142A .256B .156 -.006 .162 1 5 2200 .203 .240B .134A .240B .146 -.007 12 .153 5 114 2205 ---- .225B .126A .225B .137 -.008 .145 3 2210 ---- .211B .118A .211B .128 -.009 .137 2 2215 ---- .199B .111A .199B .120 -.009 .129 1 2220 ---- .188B .105A .188B .113 -.009 .122 1 2225 ---- .177B .099A .177B .106 -.010 .116 3 9 2230 .155 .166B .094A .161B .100 -.010 10 .110 25 2235 ---- .155B .089A .155B .094 -.010 .104 13 2240 ---- .146B .083A .146B .088 -.011 .099 2 2245 ---- .137B .080A .137B .083 -.011 .094 2250 ---- .129B .075A .129B .078 -.011 .089 22 2255 ---- .121B .072A .121B .073 -.012 .085 2260 ---- .113B .068A .113B .069 -.011 .080 2265 ---- .107B .065A .107B .065 -.011 .076 5 2270 ---- .100B .062A .100B .062 -.011 .073 6 2275 .060 .094B .057A .062 .058 -.011 2 .069 2 2 2280 ---- .088B .056A .088B .055 -.011 .066 2285 ---- .083B .053A .083B .052 -.011 .063 2290 ---- .078B .051A .078B .049 -.011 .060 2295 ---- .074B .048A .074B .046 -.011 .057 2300 .071 .071 .045A .045A .044 -.011 1 .055 3 3 2305 ---- .065B .044A .065B .042 -.010 .052 2310 ---- .061B .042A .061B .040 -.010 .050 2315 ---- .058B .040A .058B .038 -.010 .048 2320 ---- .055B .039A .055B .036 -.010 .046 2325 ---- .052B .035A .052B .034 -.010 .044 1 1 2350 ---- .039B .030A .039B .027 -.009 .036 2375 ---- .030B .026A .030B .022 -.007 .029 1 2 2400 ---- ---- .022A .022A .018 -.006 .024 13 2425 ---- ---- .019A .019A .015 -.005 .020 26 26 2450 ---- ---- ---- ---- .013 -.004 .017 2475 ---- ---- ---- ---- .011 -.004 .015 2500 .009 .009 .008 .008 .010 -.003 2 .013 2 2525 ---- ---- ---- ---- .008 -.004 .012 2550 ---- ---- ---- ---- .007 -.003 .010 2575 ---- ---- ---- ---- .006 -.003 .009 2600 ---- ---- ---- ---- .006 -.003 .009 2625 ---- ---- ---- ---- .005 -.003 .008 2650 ---- ---- ---- ---- .004 -.003 .007 2675 ---- ---- ---- ---- .004 -.003 .007 2700 ---- ---- ---- ---- .004 -.003 .007 2725 ---- ---- ---- ---- .003 -.003 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 168 79 337 SO1 DEC22 Silver Weekly Friday Option - Week 1 PUT 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.002 .003 1675 ---- ---- ---- ---- .001 -.002 .003 1700 ---- ---- ---- ---- .001 -.003 .004 1725 ---- ---- ---- ---- .002 -.003 .005 26 26 1750 ---- ---- ---- ---- .003 -.003 .006 1 1775 ---- ---- ---- ---- .003 -.005 .008 1800 ---- ---- .009A .009A .005 -.005 .010 1 1825 ---- ---- .006A .006A .006 -.007 .013 1850 .007 .007 .007 .007 .009 -.008 10 .017 1875 ---- ---- .014A .014A .012 -.010 .022 1 1 1900 .013 .013 .013 .013 .016 -.014 1 .030 1925 ---- ---- .023A .023A .022 -.019 .041 1 1950 ---- ---- .029A .029A .031 -.026 .057 1975 ---- ---- .038A .038A .044 -.036 .080 2 2 1990 ---- ---- .045A .045A .055 -.043 .098 1995 .055 .055 .048A .063B .059 -.046 2 .105 2000 .064 .064 .051A .063 .063 -.050 25 .113 54 54 2005 ---- ---- .055A .055A .069 -.052 .121 2010 ---- ---- .058A .058A .074 -.056 .130 2015 .089 .089 .062A .062A .080 -.059 8 .139 2020 ---- ---- .067A .067A .087 -.062 .149 2025 .115 .115 .071A .071A .094 -.066 1 .160 3 3 2030 ---- ---- .077A .077A .101 -.070 .171 2035 ---- ---- .082A .082A .110 -.073 .183 2040 ---- ---- .088A .088A .119 -.077 .196 2045 ---- ---- .095A .095A .128 -.081 .209 5 2050 .133 .144 .102A .133A .139 -.085 2 .224 2 13 2055 ---- ---- .109A .109A .150 -.089 .239 1 2060 ---- ---- .117A .117A .162 -.093 .255 2065 .161 .161 .126A .199B .175 -.097 20 .272 2070 .170 .170 .135A .155A .189 -.101 1 .290 1 1 2075 .150 .150 .146A .232B .204 -.105 10 .309 2 2080 .215 .215 .157A .216B .220 -.109 3 .329 2085 ---- ---- .169A .169A .236 -.114 .350 5 2090 ---- ---- .182A .182A .254 -.118 .372 1 5 2095 ---- ---- .195A .195A .273 -.121 .394 2100 ---- ---- .210A .210A .293 -.125 .418 1 8 2105 ---- ---- .227A .227A .314 -.129 .443 25 30 2110 ---- ---- .243A .243A .336 -.133 .469 1 2115 ---- ---- .260A .260A .359 -.136 .495 2120 .409 .409 .279A .360A .384 -.139 100 .523 2125 ---- ---- .298A .298A .409 -.143 .552 3 2130 .350 .350 .318A .485B .436 -.146 1 .582 2135 ---- ---- .340A .340A .463 -.149 .612 2140 .413 .413 .362A .547B .492 -.152 1 .644 2 2145 ---- ---- .385A .385A .522 -.155 .677 2 2150 ---- ---- .409A .409A .553 -.157 .710 1 1 2155 ---- ---- .434A .434A .585 -.160 .745 1 2160 ---- ---- .461A .461A .618 -.162 .780 2165 ---- ---- .488A .488A .652 -.164 .816 1 2170 ---- ---- .516A .516A .687 -.166 .853 2 2175 ---- ---- .545A .545A .723 -.168 .891 200 2180 ---- ---- .576A .576A .760 -.170 .930 2 2185 ---- ---- .607A .607A .798 -.171 .969 1 2190 ---- ---- .649A .649A .837 -.172 1.009 2 2195 ---- ---- .683A .683A .876 -.173 1.049 1 2200 ---- ---- .707A .707A .916 -.174 1.090 2 2205 ---- ---- .754A .754A .957 -.175 1.132 2210 ---- ---- .791A .791A .999 -.175 1.174 2215 ---- ---- .905A .905A 1.041 -.175 1.216 2220 ---- ---- .941A .941A 1.083 -.176 1.259 2225 ---- ---- .890A .890A 1.126 -.177 1.303 2230 ---- ---- 1.018A 1.018A 1.170 -.177 1.347 2235 ---- ---- 1.057A 1.057A 1.214 -.177 1.391 2240 ---- ---- 1.096A 1.096A 1.258 -.177 1.435 2245 ---- ---- 1.137A 1.137A 1.303 -.177 1.480 2250 ---- ---- 1.091A 1.091A 1.348 -.178 1.526 1 2255 ---- ---- 1.218A 1.218A 1.393 -.178 1.571 2260 ---- ---- 1.260A 1.260A 1.439 -.178 1.617 2265 ---- ---- 1.302A 1.302A 1.485 -.178 1.663 2270 ---- ---- 1.345A 1.345A 1.531 -.178 1.709 2275 ---- ---- 1.305A 1.305A 1.578 -.178 1.756 2280 ---- ---- 1.432A 1.432A 1.625 -.177 1.802 2285 ---- ---- 1.477A 1.477A 1.672 -.177 1.849 2290 ---- ---- 1.521A 1.521A 1.719 -.177 1.896 2295 ---- ---- 1.569A 1.569A 1.766 -.178 1.944 2300 ---- ---- 1.530A 1.530A 1.814 -.177 1.991 2305 ---- ---- ---- ---- 1.861 -.178 2.039 2310 ---- ---- ---- ---- 1.909 -.177 2.086 2315 ---- ---- ---- ---- 1.957 -.177 2.134 2320 ---- ---- ---- ---- 2.005 -.177 2.182 2325 ---- ---- 1.762A 1.762A 2.053 -.177 2.230 2350 ---- ---- 1.998A 1.998A 2.296 -.176 2.472 2375 ---- ---- 2.239A 2.239A 2.541 -.174 2.715 2400 ---- ---- 2.482A 2.482A 2.787 -.173 2.960 2425 ---- ---- ---- ---- 3.034 -.172 3.206 2450 ---- ---- ---- ---- 3.282 -.171 3.453 2475 ---- ---- ---- ---- 3.530 -.170 3.700 2500 ---- ---- ---- ---- 3.778 -.170 3.948 2525 ---- ---- ---- ---- 4.027 -.170 4.197 2550 ---- ---- ---- ---- 4.276 -.169 4.445 2575 ---- ---- ---- ---- 4.525 -.169 4.694 2600 ---- ---- ---- ---- 4.774 -.170 4.944 2625 ---- ---- ---- ---- 5.023 -.170 5.193 2650 ---- ---- ---- ---- 5.273 -.169 5.442 2675 ---- ---- ---- ---- 5.523 -.169 5.692 2700 ---- ---- ---- ---- 5.772 -.169 5.941 2725 ---- ---- ---- ---- 6.022 -.169 6.191 TOTAL EST.VOL VOLUME OPEN INT TOTAL 185 117 381 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.229 ---- ---- 1625 ---- ---- ---- ---- 4.980 +.167 4.813 1650 ---- ---- ---- ---- 4.730 +.166 4.564 1675 ---- ---- ---- ---- 4.481 +.165 4.316 1700 ---- ---- ---- ---- 4.232 +.164 4.068 1725 ---- ---- ---- ---- 3.984 +.164 3.820 1750 ---- ---- ---- ---- 3.736 +.163 3.573 1775 ---- ---- ---- ---- 3.488 +.161 3.327 1800 ---- ---- ---- ---- 3.241 +.158 3.083 1825 ---- ---- ---- ---- 2.995 +.156 2.839 1850 ---- ---- ---- ---- 2.751 +.153 2.598 1875 ---- 2.541B ---- 2.540B 2.508 +.149 2.359 1900 ---- 2.512B ---- 2.512B 2.267 +.144 2.123 1925 ---- 2.333B ---- 2.333B 2.029 +.136 1.893 1950 ---- 2.096B ---- 2.096B 1.797 +.128 1.669 1975 ---- 1.863B ---- 1.863B 1.571 +.117 1.454 2000 ---- 1.638B ---- 1.638B 1.355 +.105 1.250 2005 ---- ---- ---- 1.221A 1.313 ---- ---- 2010 ---- ---- ---- 1.182A 1.271 ---- ---- 2015 ---- 1.419B ---- 1.243B 1.231 +.096 1.135 2020 ---- 1.376B ---- 1.202B 1.190 +.093 1.097 2025 ---- 1.421B ---- 1.421B 1.151 +.090 1.061 2030 ---- 1.291B ---- 1.123B 1.112 +.087 1.025 2035 ---- 1.250B ---- 1.085B 1.073 +.084 .989 2040 ---- 1.208B ---- 1.047B 1.035 +.081 .954 2045 ---- 1.168B ---- 1.009B .998 +.078 .920 2050 ---- 1.216B ---- 1.216B .962 +.075 .887 2055 ---- 1.089B ---- .935B .926 +.071 .855 2060 ---- 1.050B ---- .901B .891 +.068 .823 2065 ---- 1.014B ---- .881B .857 +.065 .792 2070 ---- .974B ---- .888B .824 +.063 .761 2075 ---- 1.024B ---- 1.024B .791 +.060 .731 2080 ---- .900B ---- .881B .760 +.057 .703 2085 ---- .870B ---- .867B .729 +.054 .675 2090 ---- .870B ---- .870B .699 +.052 .647 2095 ---- .872B ---- .870B .669 +.048 .621 4 4 2100 ---- .850B ---- .850B .641 +.046 .595 2 1 2105 ---- .814B ---- .804B .613 +.043 .570 2110 ---- .785B .544A .544A .587 +.041 .546 2115 ---- .753B .521A .521A .561 +.038 .523 2120 ---- .723B .498A .498A .536 +.036 .500 2125 ---- .695B .476A .476A .512 +.034 1 .478 2130 ---- .666B .454A .454A .489 +.032 .457 2135 ---- .638B .433A .638B .466 +.029 .437 2140 ---- .611B .414A .414A .445 +.027 2 .418 2145 ---- .585B .394A .394A .424 +.024 .400 2150 ---- .560B .374A .374A .404 +.022 .382 2155 ---- .536B .357A .536B .385 +.020 .365 2160 ---- .512B .341A .341A .367 +.018 .349 2165 ---- .489B .319A .489B .349 +.016 .333 2170 ---- .467B .304A .304A .332 +.013 1 .319 6 2175 .410 .446B .289A .419B .316 +.011 2 .305 2180 .352 .426B .276A .276A .301 +.010 5 .291 2185 ---- .406B .262A .406B .286 +.008 .278 2190 ---- .391B .251A .251A .272 +.006 .266 2195 ---- .374B .239A .374B .259 +.005 .254 2200 ---- .356B .227A .356B .246 +.003 .243 2205 ---- .339B .216A .216A .234 +.001 .233 2210 ---- .323B .206A .206A .223 UNCH .223 2215 ---- .308B .196A .196A .212 -.001 .213 2220 ---- .294B .187A .187A .202 -.002 .204 2225 ---- .280B .178A .280B .192 -.003 .195 2230 ---- .267B .170A .170A .183 -.004 .187 2235 ---- .255B .162A .255B .174 -.005 .179 2240 ---- .242B .155A .242B .166 -.005 .171 5 2245 ---- .231B .148A .231B .158 -.006 .164 21 2250 ---- .221B .141A .221B .150 -.007 .157 50 50 2255 ---- .210B .135A .210B .143 -.007 .150 2260 ---- .200B .129A .200B .137 -.007 .144 2265 ---- .190B .124A .190B .130 -.008 .138 2270 ---- .182B .119A .182B .125 -.007 .132 5 2275 ---- .173B .114A .173B .119 -.008 .127 5 2280 ---- .164B .109A .164B .114 -.007 .121 2285 ---- .157B .105A .157B .109 -.007 .116 2290 ---- .148B .101A .148B .104 -.008 .112 2295 ---- .143B .097A .143B .099 -.008 .107 5 2300 .100 .134B .092A .100 .095 -.008 1 .103 2305 ---- .128B .089A .128B .091 -.008 .099 2310 ---- .123B .086A .123B .087 -.008 .095 2315 ---- .117B .082A .117B .083 -.008 .091 2320 ---- .112B .079A .112B .080 -.008 .088 2325 ---- .108B .074A .108B .077 -.008 .085 2350 ---- .084B .061A .084B .063 -.007 .070 2375 ---- .067B .051A .067B .052 -.007 .059 2400 ---- .054B .043A .054B .044 -.006 .050 2425 ---- .045B .038A .044B .037 -.006 .043 2450 ---- ---- .034A .034A .032 -.006 .038 2475 ---- ---- .030A .030A .028 -.005 .033 2500 ---- ---- .027A .027A .024 -.005 .029 2525 ---- ---- .024A .024A .021 -.005 .026 2550 ---- ---- .022A .022A .018 -.005 .023 2575 ---- ---- ---- ---- .016 -.005 .021 2600 ---- ---- ---- ---- .015 -.004 .019 1 2625 ---- ---- ---- ---- .013 -.004 .017 2650 ---- ---- ---- ---- .012 -.004 .016 2675 ---- ---- ---- ---- .011 -.003 .014 2700 ---- ---- ---- ---- .010 -.003 .013 2725 ---- ---- ---- ---- .009 -.003 .012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 56 103 SO2 DEC22 Silver Weekly Friday Option - Week 2 PUT 1600 ---- ---- ---- .005A .003 ---- ---- 1625 ---- ---- ---- ---- .004 -.001 .005 1650 ---- ---- ---- ---- .004 -.002 .006 1675 ---- ---- ---- ---- .005 -.003 .008 1700 ---- ---- ---- ---- .007 -.003 .010 1725 ---- ---- ---- ---- .008 -.004 .012 1750 ---- ---- ---- ---- .010 -.005 .015 1775 ---- ---- .016A .016A .013 -.006 .019 1 2 1800 ---- ---- .019A .019A .016 -.008 .024 1825 ---- ---- .023A .023A .020 -.011 .031 1850 ---- ---- .027A .027A .025 -.014 .039 1875 ---- ---- .032A .032A .032 -.018 .050 1900 ---- ---- .038A .038A .041 -.023 .064 5 7 1925 ---- ---- .047A .047A .053 -.030 .083 1950 ---- ---- .060A .060A .070 -.039 .109 1975 ---- ---- .078A .078A .094 -.050 .144 50 50 2000 .150 .150 .102A .102A .127 -.063 1 .190 2005 ---- ---- ---- .108A .135 ---- ---- 2010 ---- ---- ---- .115A .144 ---- ---- 2015 ---- ---- .121A .121A .153 -.071 .224 2020 ---- ---- .128A .128A .163 -.074 .237 2025 ---- ---- .136A .136A .173 -.077 .250 2 2030 ---- ---- .144A .144A .184 -.080 .264 2035 ---- ---- .152A .152A .195 -.083 .278 2040 ---- ---- .161A .161A .208 -.086 .294 2045 ---- ---- .171A .171A .220 -.089 .309 2050 .207 .207 .181A .198A .234 -.092 1 .326 29 2055 ---- ---- .192A .192A .248 -.095 .343 5 5 2060 .288 .288 .203A .203A .263 -.098 1 .361 1 1 2065 ---- ---- .214A .214A .279 -.101 .380 2070 .311 .311 .227A .227A .296 -.104 5 .400 2075 .250 .310 .240A .339B .313 -.107 7 .420 1 1 2080 ---- ---- .254A .254A .331 -.110 .441 2085 ---- ---- .269A .269A .350 -.113 .463 50 50 2090 ---- ---- .286A .286A .370 -.115 .485 2095 ---- ---- .302A .302A .391 -.118 .509 2100 ---- ---- .319A .319A .412 -.121 .533 202 2105 ---- ---- .336A .336A .435 -.123 .558 2110 ---- ---- .355A .355A .458 -.126 .584 2115 ---- ---- .374A .374A .482 -.128 .610 2120 ---- ---- .394A .394A .507 -.131 .638 2125 ---- ---- .415A .415A .533 -.133 .666 2130 ---- ---- .437A .437A .560 -.135 .695 2135 ---- ---- .459A .459A .587 -.138 .725 2140 ---- ---- .482A .482A .616 -.140 .756 2145 ---- ---- .506A .506A .645 -.142 .787 5 2150 ---- ---- .531A .531A .675 -.144 .819 50 2155 ---- ---- .556A .556A .705 -.147 .852 2160 ---- ---- .583A .583A .737 -.149 .886 2165 ---- ---- .610A .610A .769 -.151 .920 1 2170 ---- ---- .638A .638A .802 -.154 .956 2175 ---- ---- .666A .666A .836 -.155 .991 2180 ---- ---- .696A .696A .871 -.157 1.028 2185 ---- ---- .726A .726A .906 -.159 1.065 2190 ---- ---- .757A .757A .942 -.161 1.103 2195 ---- ---- .789A .789A .979 -.162 1.141 2200 ---- ---- .822A .822A 1.016 -.164 1.180 50 2205 ---- ---- .863A .863A 1.054 -.165 1.219 2210 ---- ---- .897A .897A 1.093 -.166 1.259 2215 ---- ---- .932A .932A 1.132 -.167 1.299 1 2220 ---- ---- .967A .967A 1.171 -.169 1.340 2225 ---- ---- .994A .994A 1.211 -.170 1.381 2230 ---- ---- 1.109A 1.109A 1.252 -.171 1.423 2235 ---- ---- 1.146A 1.146A 1.293 -.172 1.465 2240 ---- ---- 1.184A 1.184A 1.335 -.172 1.507 2245 ---- ---- 1.223A 1.223A 1.377 -.172 1.549 2250 ---- ---- 1.182A 1.182A 1.420 -.172 1.592 2255 ---- ---- 1.302A 1.302A 1.462 -.174 1.636 2260 ---- ---- 1.342A 1.342A 1.506 -.173 1.679 2265 ---- ---- 1.382A 1.382A 1.549 -.174 1.723 2270 ---- ---- 1.424A 1.424A 1.593 -.174 1.767 2275 ---- ---- 1.385A 1.385A 1.638 -.174 1.812 2280 ---- ---- 1.507A 1.507A 1.682 -.175 1.857 2285 ---- ---- 1.549A 1.549A 1.727 -.175 1.902 2290 ---- ---- 1.592A 1.592A 1.772 -.175 1.947 2295 ---- ---- 1.636A 1.636A 1.818 -.174 1.992 2300 ---- ---- 1.596A 1.596A 1.863 -.175 2.038 2305 ---- ---- 1.723A 1.723A 1.909 -.175 2.084 2310 ---- ---- 1.766A 1.766A 1.955 -.175 2.130 2315 ---- ---- 1.811A 1.811A 2.002 -.174 2.176 2320 ---- ---- 1.855A 1.855A 2.048 -.175 2.223 2325 ---- ---- 1.817A 1.817A 2.095 -.174 2.269 2350 ---- ---- 2.045A 2.045A 2.331 -.174 2.505 2375 ---- ---- 2.278A 2.278A 2.570 -.173 2.743 2400 ---- ---- 2.514A 2.514A 2.811 -.173 2.984 2425 ---- ---- 2.753A 2.753A 3.054 -.173 3.227 2450 ---- ---- 2.995A 2.995A 3.299 -.172 3.471 2475 ---- ---- 3.238A 3.238A 3.544 -.172 3.716 2500 ---- ---- ---- ---- 3.791 -.171 3.962 2525 ---- ---- ---- ---- 4.037 -.172 4.209 2550 ---- ---- ---- ---- 4.285 -.171 4.456 2575 ---- ---- ---- ---- 4.533 -.170 4.703 2600 ---- ---- ---- ---- 4.781 -.170 4.951 2625 ---- ---- ---- ---- 5.029 -.170 5.199 2650 ---- ---- ---- ---- 5.278 -.170 5.448 2675 ---- ---- ---- ---- 5.527 -.170 5.697 2700 ---- ---- ---- ---- 5.776 -.169 5.945 2725 ---- ---- ---- ---- 6.025 -.169 6.194 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 113 456 SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 5.233 ---- ---- 1625 ---- ---- ---- ---- 4.984 +.164 4.820 1650 ---- ---- ---- ---- 4.736 +.163 4.573 1675 ---- ---- ---- ---- 4.488 +.162 4.326 1700 ---- ---- ---- ---- 4.241 +.161 4.080 1725 ---- ---- ---- ---- 3.994 +.159 3.835 1750 ---- ---- ---- ---- 3.748 +.157 3.591 1775 ---- ---- ---- ---- 3.502 +.154 3.348 1800 ---- ---- ---- ---- 3.258 +.151 3.107 1825 ---- 3.124B ---- 3.124B 3.016 +.148 2.868 1850 ---- 3.082B ---- 3.081B 2.776 +.144 2.632 1875 ---- 2.842B ---- 2.841B 2.539 +.138 2.401 1900 ---- 2.605B ---- 2.605B 2.307 +.133 2.174 1925 ---- 2.372B ---- 2.370B 2.080 +.126 1.954 1950 ---- 2.145B ---- 2.144B 1.860 +.117 1.743 1975 ---- 1.923B ---- 1.923B 1.650 +.108 1.542 2000 ---- 1.710B ---- 1.710B 1.450 +.096 1.354 2005 ---- ---- ---- 1.333A 1.411 ---- ---- 2010 ---- ---- ---- 1.296A 1.373 ---- ---- 2015 ---- ---- ---- 1.261A 1.336 ---- ---- 2020 ---- ---- ---- ---- 1.299 +.086 1.213 2025 ---- 1.508B ---- 1.508B 1.262 +.083 1.179 2030 ---- ---- ---- ---- 1.226 +.081 1.145 2035 ---- ---- ---- ---- 1.191 +.079 1.112 2040 ---- ---- ---- ---- 1.156 +.076 1.080 2045 ---- ---- ---- ---- 1.122 +.074 1.048 2050 ---- 1.317B ---- 1.317B 1.088 +.071 1.017 2055 ---- ---- ---- ---- 1.055 +.069 .986 2060 ---- ---- ---- ---- 1.023 +.067 .956 2065 ---- ---- ---- ---- .991 +.065 .926 2070 ---- ---- ---- ---- .960 +.063 .897 2075 ---- 1.139B ---- 1.138B .929 +.061 .868 2080 ---- .843B ---- .843B .899 +.059 .840 2085 ---- .841B ---- .841B .870 +.058 .812 2090 ---- .877B ---- .873B .841 +.056 .785 2095 ---- .876B ---- .875B .813 +.055 .758 2100 ---- .976B ---- .976B .785 +.052 .733 2105 ---- .875B ---- .875B .759 +.051 .708 2110 ---- .872B ---- .872B .732 +.049 .683 2115 ---- .866B ---- .866B .707 +.047 .660 2120 ---- .859B ---- .859B .682 +.044 .638 2125 ---- .831B ---- .831B .658 +.042 .616 2130 .693 .804B .596A .647B .635 +.040 7 .595 2135 ---- .777B ---- .777B .612 +.038 .574 2140 ---- .751B ---- .751B .590 +.036 .554 2145 ---- .726B .534A .726B .568 +.033 .535 2150 ---- .702B .514A .702B .547 +.030 .517 2155 ---- .678B .495A .678B .527 +.028 .499 2160 ---- .654B .477A .654B .508 +.027 .481 2165 ---- .631B .459A .631B .489 +.025 .464 2170 ---- .609B .441A .609B .470 +.022 .448 2175 .537 .582B .425A .425A .453 +.021 1 .432 2180 ---- .567B .409A .567B .436 +.020 .416 2185 ---- .546B .394A .546B .419 +.018 .401 2190 ---- .527B .379A .527B .403 +.016 .387 2195 ---- .508B .366A .508B .388 +.015 .373 2200 ---- .489B .352A .489B .373 +.014 4 .359 2205 ---- .471B .338A .471B .359 +.013 .346 2210 ---- .454B .326A .454B .345 +.012 .333 2215 ---- .436B .312A .436B .332 +.011 .321 2220 ---- .420B .301A .420B .319 +.009 .310 2225 ---- .404B .289A .404B .307 +.009 .298 2250 ---- .333B .238A .333B .253 +.005 .248 2275 ---- .276B .198A .276B .209 +.002 .207 2300 ---- .229B .165A .229B .173 -.001 .174 2325 ---- .189B .139A .189B .144 -.004 .148 2350 ---- .156B .117A .156B .120 -.006 .126 2375 ---- .131B .100A .131B .101 -.008 .109 2400 ---- .107B .087A .107B .086 -.009 6 .095 2425 ---- .089B .075A .089B .073 -.010 .083 2450 ---- .075B .065A .075B .063 -.010 .073 2475 ---- .065B .057A .057A .055 -.009 .064 2500 ---- ---- .051A .051A .048 -.009 .057 2525 ---- ---- .046A .046A .042 -.009 .051 2550 ---- ---- .042A .042A .038 -.007 .045 2575 ---- ---- .038A .038A .034 -.006 .040 2600 ---- ---- .035A .035A .031 -.005 .036 2625 ---- ---- ---- ---- .028 -.004 .032 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 SO3 DEC22 Silver Weekly Friday Option - Week 3 PUT 1600 ---- ---- ---- .009A .010 ---- ---- 1625 ---- ---- ---- ---- .011 -.004 .015 1650 ---- ---- .017A .017A .013 -.005 .018 1675 ---- ---- .019A .019A .015 -.006 .021 1700 ---- ---- .022A .022A .018 -.007 .025 1725 ---- ---- .021A .021A .021 -.009 .030 1750 ---- ---- .025A .025A .025 -.010 .035 1775 ---- ---- .030A .030A .029 -.013 .042 1800 .032 .032 .030 .030 .035 -.016 2 .051 1825 ---- ---- .043A .043A .042 -.020 .062 1850 ---- ---- .050A .050A .052 -.024 .076 1875 ---- ---- .060A .060A .065 -.028 .093 1900 ---- ---- .074A .074A .082 -.034 .116 1925 ---- ---- .091A .091A .105 -.041 .146 1950 ---- ---- .114A .114A .135 -.049 .184 1975 ---- ---- .142A .142A .174 -.059 .233 2000 ---- ---- .181A .181A .223 -.071 .294 2005 ---- ---- ---- .189A .235 ---- ---- 2010 ---- ---- ---- .198A .247 ---- ---- 2015 ---- ---- ---- .208A .259 ---- ---- 2020 ---- ---- .218A .218A .272 -.081 .353 2025 ---- ---- .228A .228A .285 -.084 .369 2030 ---- ---- .239A .239A .299 -.086 .385 2035 ---- ---- .251A .251A .314 -.088 .402 2040 ---- ---- .263A .263A .329 -.091 .420 2045 ---- ---- .275A .275A .344 -.094 .438 2050 ---- ---- .288A .288A .361 -.095 .456 2055 ---- ---- .302A .302A .378 -.097 .475 2060 ---- ---- .316A .316A .395 -.100 .495 2065 ---- ---- .330A .330A .413 -.102 .515 2070 ---- ---- .345A .345A .432 -.103 .535 2075 ---- ---- .364A .364A .451 -.106 .557 2080 ---- ---- .380A .380A .471 -.107 .578 2085 ---- ---- .397A .397A .491 -.109 .600 2090 ---- ---- .414A .414A .513 -.110 .623 2095 .477 .567B .433A .471A .534 -.113 10 .647 2100 ---- ---- .452A .452A .557 -.114 .671 2105 ---- ---- .471A .471A .580 -.116 .696 2110 ---- ---- .491A .491A .604 -.117 .721 2115 ---- ---- .511A .511A .628 -.120 .748 2120 ---- ---- .533A .533A .653 -.122 .775 2125 ---- ---- .555A .555A .679 -.124 .803 2130 ---- ---- .577A .577A .705 -.127 .832 2135 ---- ---- .600A .600A .732 -.130 .862 2140 ---- ---- .624A .624A .760 -.132 .892 2145 ---- ---- .648A .648A .789 -.133 .922 2150 ---- ---- .673A .673A .818 -.136 .954 2155 ---- ---- .699A .699A .847 -.138 .985 2160 ---- ---- .725A .725A .878 -.140 1.018 2165 ---- ---- .752A .752A .909 -.142 1.051 2170 ---- ---- .779A .779A .940 -.144 1.084 2175 ---- ---- .807A .807A .973 -.145 1.118 2180 ---- ---- .836A .836A 1.005 -.147 1.152 2185 ---- ---- .865A .865A 1.039 -.148 1.187 2190 ---- ---- .895A .895A 1.073 -.150 1.223 2195 ---- ---- .926A .926A 1.107 -.152 1.259 2200 ---- ---- .957A .957A 1.142 -.153 1.295 2205 ---- ---- .989A .989A 1.178 -.154 1.332 2210 ---- ---- ---- ---- 1.214 -.155 1.369 2215 ---- ---- ---- ---- 1.251 -.156 1.407 2220 ---- ---- ---- ---- 1.288 -.157 1.445 2225 ---- ---- 1.122A 1.122A 1.326 -.158 1.484 2250 ---- ---- 1.300A 1.300A 1.521 -.162 1.683 2275 ---- ---- 1.491A 1.491A 1.727 -.165 1.892 2300 ---- ---- 1.692A 1.692A 1.940 -.168 2.108 2325 ---- ---- 1.901A 1.901A 2.161 -.170 2.331 2350 ---- ---- 2.118A 2.118A 2.387 -.172 2.559 2375 ---- ---- 2.341A 2.341A 2.617 -.174 2.791 2400 ---- ---- 2.569A 2.569A 2.851 -.176 3.027 2425 ---- ---- 2.801A 2.801A 3.089 -.176 3.265 2450 ---- ---- 3.036A 3.036A 3.328 -.176 3.504 2475 ---- ---- 3.274A 3.274A 3.569 -.176 3.745 2500 ---- ---- 3.514A 3.514A 3.812 -.176 3.988 2525 ---- ---- 3.756A 3.756A 4.057 -.174 4.231 2550 ---- ---- 3.999A 3.999A 4.302 -.173 4.475 2575 ---- ---- ---- ---- 4.548 -.172 4.720 2600 ---- ---- ---- ---- 4.794 -.171 4.965 2625 ---- ---- ---- ---- 5.041 -.171 5.212 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 6.979 +.167 6.812 1450 ---- ---- ---- ---- 6.729 +.167 6.562 1475 ---- ---- ---- ---- 6.479 +.167 6.312 1500 ---- ---- ---- ---- 6.229 +.167 6.062 1525 ---- ---- ---- ---- 5.979 +.167 5.812 1550 ---- ---- ---- ---- 5.729 +.167 5.562 1575 ---- ---- ---- ---- 5.479 +.167 5.312 1600 ---- ---- ---- ---- 5.229 +.167 5.062 1625 ---- ---- ---- ---- 4.979 +.167 4.812 1650 ---- ---- ---- ---- 4.729 +.167 4.562 1675 ---- ---- ---- ---- 4.479 +.167 4.312 1700 ---- ---- ---- ---- 4.229 +.167 4.062 1725 ---- ---- ---- ---- 3.979 +.167 3.812 1750 ---- ---- ---- ---- 3.729 +.167 3.562 1775 ---- ---- ---- ---- 3.479 +.167 3.312 1800 ---- ---- ---- ---- 3.230 +.168 3.062 1825 ---- ---- ---- ---- 2.980 +.168 2.812 1830 ---- ---- ---- ---- 2.930 +.168 2.762 1835 ---- ---- ---- ---- 2.880 +.168 2.712 1840 ---- ---- ---- ---- 2.830 +.168 2.662 1845 ---- ---- ---- ---- 2.780 +.168 2.612 1850 ---- ---- ---- ---- 2.730 +.168 2.562 1855 ---- ---- ---- ---- 2.680 +.167 2.513 1860 ---- ---- ---- ---- 2.630 +.167 2.463 1865 ---- ---- ---- ---- 2.580 +.167 2.413 1870 ---- ---- ---- ---- 2.530 +.167 2.363 1875 ---- ---- ---- ---- 2.480 +.167 2.313 1880 ---- ---- ---- ---- 2.430 +.167 2.263 1885 ---- ---- ---- ---- 2.380 +.167 2.213 1890 ---- ---- ---- ---- 2.330 +.166 2.164 1895 ---- ---- ---- ---- 2.280 +.166 2.114 1900 ---- ---- ---- ---- 2.230 +.166 2.064 1905 ---- ---- ---- ---- 2.180 +.165 2.015 1910 ---- ---- ---- ---- 2.130 +.165 1.965 1915 ---- ---- ---- ---- 2.080 +.164 1.916 1920 ---- ---- ---- ---- 2.030 +.164 1.866 1925 ---- ---- ---- ---- 1.980 +.163 1.817 1930 ---- ---- ---- ---- 1.930 +.163 1.767 1935 ---- ---- ---- ---- 1.881 +.163 1.718 1940 ---- ---- ---- ---- 1.831 +.162 1.669 1945 ---- ---- ---- ---- 1.781 +.161 1.620 1950 ---- ---- ---- ---- 1.731 +.160 1.571 2 3 1955 ---- ---- ---- ---- 1.682 +.160 1.522 1960 ---- ---- ---- ---- 1.632 +.159 1.473 1965 ---- ---- ---- ---- 1.582 +.157 1.425 1970 ---- ---- ---- ---- 1.533 +.156 1.377 1975 ---- ---- ---- ---- 1.483 +.155 1.328 1980 ---- ---- ---- ---- 1.434 +.154 1.280 1985 ---- ---- ---- ---- 1.384 +.151 1.233 1990 ---- ---- ---- ---- 1.335 +.150 1.185 1995 ---- ---- ---- ---- 1.286 +.148 1.138 2000 ---- ---- ---- ---- 1.237 +.146 1.091 2 2005 ---- ---- ---- ---- 1.188 +.143 1.045 2010 ---- ---- ---- ---- 1.139 +.140 .999 5 2015 ---- ---- ---- ---- 1.090 +.137 .953 2020 ---- ---- ---- ---- 1.042 +.134 .908 2025 ---- 1.164B ---- 1.164B .993 +.129 .864 2030 ---- ---- ---- ---- .945 +.125 .820 2035 ---- ---- ---- ---- .898 +.121 .777 2040 ---- ---- ---- ---- .850 +.116 .734 2045 ---- .743B ---- ---- .803 +.110 .693 2050 1.060 1.063B .670A 1.063B .757 +.105 2 .652 1 2055 ---- .694B ---- ---- .711 +.099 .612 2060 ---- .690B ---- ---- .666 +.092 .574 2065 ---- .687B ---- .625B .622 +.086 .536 2070 ---- .701B ---- .582B .578 +.078 .500 2075 ---- .828B .459A .828B .536 +.071 .465 2080 ---- .671B ---- .499B .495 +.064 .431 2085 ---- .676B ---- .458B .456 +.057 .399 4 2090 ---- .631B .352A .421B .418 +.050 .368 2095 .339 .587B .322A .322A .382 +.043 2 .339 5 2100 .488 .607B .289A .380B .348 +.036 4 .312 2 50 2105 .335 .551B .262A .329A .315 +.029 8 .286 1 2 2110 ---- .512B .235A .511B .285 +.024 .261 2115 .340 .473B .211A .211A .257 +.018 1 .239 2 2120 ---- .437B .188A .436B .230 +.012 .218 1 5 2125 .370 .413B .168A .307B .206 +.008 3 .198 3 19 2130 ---- .374B .149A .365B .183 +.003 .180 1 2135 .204 .341B .132A .132A .163 -.001 9 .164 1 1 2140 ---- .314B .117A .314B .144 -.004 .148 1 2145 ---- .286B .102A .286B .127 -.008 .135 3 27 2150 .165 .259B .090A .090A .112 -.010 29 .122 51 2155 .159 .234B .079A .109A .098 -.013 102 .111 2160 .160 .211B .070A .070A .086 -.014 6 .100 6 2165 .081 .189B .062A .062A .075 -.016 3 .091 12 2170 .101 .169B .055A .055A .066 -.017 6 .083 15 2175 ---- .151B .050A .151B .058 -.017 .075 3 4 2180 .115 .135B .044A .044A .051 -.018 6 .069 20 2185 ---- .120B .040A .120B .045 -.018 .063 2190 .080 .108B .035A .035A .040 -.017 1 .057 3 2195 ---- .096B .032A .096B .035 -.017 .052 5 2200 .066 .085B .028A .028A .031 -.017 7 .048 153 153 2205 .066 .075B .026A .026A .027 -.017 4 .044 2 2210 .028 .067B .023A .023A .024 -.016 2 .040 2 2215 ---- .059B .021A .059B .021 -.016 .037 6 2220 ---- .052B .019A .052B .019 -.015 .034 2 2225 ---- .046B .017A .046B .017 -.014 .031 4 2230 ---- .041B .016A .041B .015 -.014 .029 2235 ---- .036B .015A .036B .013 -.013 .026 1 2240 ---- .032B .014A .032B .012 -.012 .024 3 2245 ---- .028B .013A .028B .011 -.011 .022 1 2250 ---- .025B .012A .025B .010 -.011 .021 1 22 2255 ---- .022B .011A .022B .009 -.010 .019 12 2260 ---- .019B .011A .019B .008 -.010 .018 10 2265 ---- .017B .010A .017B .007 -.009 .016 2270 ---- ---- .010A .010A .006 -.009 .015 3 2275 ---- .015B .009A .015B .006 -.008 .014 17 2280 ---- ---- .009A .009A .005 -.008 .013 1 2285 ---- ---- .008A .008A .004 -.008 .012 1 2290 ---- ---- .008A .008A .004 -.007 .011 2295 ---- ---- .008A .008A .004 -.007 .011 2300 .005 .005 .005 .005 .003 -.007 1 .010 28 2305 ---- ---- .007A .007A .003 -.006 .009 2310 ---- ---- .007A .007A .003 -.006 .009 2315 ---- ---- .006A .006A .002 -.006 .008 2320 ---- ---- .006A .006A .002 -.005 .007 2325 ---- ---- .006A .006A .002 -.005 .007 30 30 2350 ---- ---- .004A .004A .001 -.004 .005 2375 ---- ---- ---- ---- .001 -.003 .004 15 2400 ---- ---- ---- ---- .001 -.002 .003 2425 ---- ---- ---- ---- .001 -.001 .002 11 2450 ---- ---- ---- ---- .001 -.001 .002 2475 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 2 8 2525 ---- ---- ---- ---- .001 UNCH .001 6 6 2550 ---- ---- ---- ---- .001 UNCH .001 2 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 196 208 584 SO4 NOV22 Silver Weekly Friday Option - Week 4 PUT 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1 1775 ---- ---- ---- ---- .001 UNCH .001 1800 .001 .001 .001 .001 .001 UNCH 8 .001 8 1825 ---- ---- ---- ---- .001 UNCH .001 1830 ---- ---- ---- ---- .001 UNCH .001 1835 ---- ---- ---- ---- .001 UNCH .001 1840 ---- ---- ---- ---- .001 UNCH .001 1845 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 15 1855 ---- ---- ---- ---- .001 UNCH .001 1860 ---- ---- ---- ---- .001 UNCH .001 1865 ---- ---- ---- ---- .001 UNCH .001 12 1870 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1880 ---- ---- ---- ---- .001 -.001 .002 1885 ---- ---- ---- ---- .001 -.001 .002 1890 ---- ---- ---- ---- .001 -.001 .002 1895 ---- ---- ---- ---- .001 -.002 .003 1900 ---- ---- ---- ---- .001 -.002 .003 3 1905 ---- ---- ---- ---- .001 -.002 .003 1910 ---- ---- .003A .003A .001 -.003 .004 1915 ---- ---- .003A .003A .001 -.003 .004 1920 ---- ---- .004A .004A .001 -.004 .005 1 1 1925 ---- ---- .004A .004A .002 -.003 .005 1 1930 ---- ---- .004A .004A .002 -.004 .006 1935 ---- ---- .004A .004A .002 -.005 .007 1 1 1940 ---- ---- .004A .004A .002 -.005 .007 1945 ---- ---- .004A .004A .002 -.006 .008 1950 ---- ---- .005A .005A .003 -.006 .009 4 1955 ---- ---- .005A .005A .003 -.008 .011 1960 ---- ---- .005A .005A .003 -.009 .012 1965 ---- ---- .006A .006A .004 -.009 .013 1970 ---- ---- .006A .006A .004 -.011 .015 1975 .008 .008 .007A .007A .004 -.013 3 .017 1980 ---- ---- .007A .007A .005 -.014 .019 1985 ---- ---- .008A .008A .006 -.015 .021 1 1990 ---- ---- .009A .009A .006 -.018 .024 1995 .010 .010 .009A .009A .007 -.020 1 .027 1 2000 .007 .007 .007 .007 .008 -.022 8 .030 77 153 2005 ---- ---- .010A .010A .009 -.024 .033 3 2010 ---- ---- .011A .011A .010 -.027 .037 2015 ---- ---- .012A .012A .011 -.031 .042 2 2020 ---- ---- .013A .013A .013 -.034 .047 2025 .019 .019 .014A .014A .015 -.037 7 .052 8 9 2030 ---- ---- .015A .015A .017 -.041 .058 2035 ---- ---- .016A .016A .019 -.046 .065 2040 .018 .018 .017A .017A .021 -.052 10 .073 10 10 2045 ---- ---- .019A .019A .025 -.056 .081 5 11 2050 .047 .047 .020A .026 .028 -.062 3 .090 3 12 2055 ---- ---- .022A .022A .032 -.069 .101 5 2060 .025 .025 .025 .045B .037 -.075 10 .112 11 13 2065 ---- ---- .028A .028A .043 -.081 .124 2070 .047 .047 .031A .063B .050 -.088 3 .138 5 25 2075 .054 .055 .034A .073B .057 -.096 51 .153 3 8 2080 ---- ---- .039A .039A .066 -.103 12 .169 21 2085 ---- ---- .044A .044A .077 -.110 .187 6 2090 .073 .073 .049A .115B .089 -.118 6 .207 50 25 2095 .093 .093 .056A .056A .103 -.124 1 .227 27 2100 .170 .170 .063A .083A .119 -.131 21 .250 3 22 2105 .102 .102 .072A .093A .137 -.137 1 .274 2110 .097 .144 .082A .194B .156 -.143 92 .299 1 1 2115 .113 .113 .094A .112A .178 -.149 1 .327 6 2120 .109 .109 .107A .107A .201 -.155 10 .356 2125 ---- ---- .123A .123A .227 -.159 12 .386 3 2130 .208 .208 .139A .139A .254 -.164 26 .418 17 2135 ---- ---- .157A .157A .284 -.167 .451 5 2140 ---- ---- .177A .177A .315 -.171 .486 10 2145 .206 .307 .199A .372B .348 -.175 10 .523 28 2150 ---- ---- .222A .222A .383 -.177 .560 2 7 2155 ---- ---- .247A .247A .419 -.180 .599 1 2160 ---- ---- .274A .274A .457 -.181 .638 2 2165 ---- ---- .302A .302A .496 -.183 .679 2170 ---- ---- .332A .332A .537 -.184 .721 2175 ---- ---- .364A .364A .579 -.184 .763 1 2 2180 ---- ---- .405A .405A .622 -.184 .806 2185 ---- ---- .437A .437A .666 -.184 .850 2190 ---- ---- .536A .536A .710 -.185 .895 2195 ---- ---- .573A .573A .756 -.184 .940 2200 .669 .888B .544A .888B .802 -.183 1 .985 2 2205 ---- ---- .650A .650A .848 -.183 1.031 2210 ---- ---- .690A .690A .895 -.183 1.078 2215 ---- ---- .731A .731A .942 -.182 1.124 2220 ---- ---- .773A .773A .990 -.181 1.171 2225 ---- ---- .755A .755A 1.038 -.181 1.219 2230 ---- ---- .865A .865A 1.086 -.180 1.266 2235 ---- ---- .909A .909A 1.134 -.180 1.314 2240 ---- ---- ---- ---- 1.183 -.179 1.362 2245 ---- ---- ---- ---- 1.231 -.179 1.410 2250 ---- ---- .983A .983A 1.280 -.178 1.458 2 2255 ---- ---- ---- ---- 1.329 -.178 1.507 2260 ---- ---- ---- ---- 1.378 -.177 1.555 2265 ---- ---- ---- ---- 1.428 -.176 1.604 2270 ---- ---- ---- ---- 1.477 -.176 1.653 2275 ---- ---- 1.220A 1.220A 1.526 -.176 1.702 2280 ---- ---- ---- ---- 1.576 -.175 1.751 2285 ---- ---- ---- ---- 1.625 -.175 1.800 3 2290 ---- ---- ---- ---- 1.675 -.174 1.849 2295 ---- ---- ---- ---- 1.724 -.174 1.898 2300 ---- ---- ---- ---- 1.774 -.173 1.947 1 2305 ---- ---- ---- ---- 1.824 -.173 1.997 2310 ---- ---- ---- ---- 1.873 -.173 2.046 2315 ---- ---- ---- ---- 1.923 -.172 2.095 2320 ---- ---- ---- ---- 1.973 -.172 2.145 2325 ---- ---- ---- ---- 2.023 -.171 2.194 1 2350 ---- ---- ---- ---- 2.272 -.170 2.442 2375 ---- ---- ---- ---- 2.522 -.169 2.691 2400 ---- ---- ---- ---- 2.772 -.168 2.940 2425 ---- ---- ---- ---- 3.022 -.167 3.189 2450 ---- ---- ---- ---- 3.272 -.167 3.439 2475 ---- ---- ---- ---- 3.521 -.168 3.689 2500 ---- ---- ---- ---- 3.771 -.167 3.938 2525 ---- ---- ---- ---- 4.021 -.167 4.188 2550 ---- ---- ---- ---- 4.271 -.167 4.438 2575 ---- ---- ---- ---- 4.521 -.167 4.688 2600 ---- ---- ---- ---- 4.771 -.167 4.938 2625 ---- ---- ---- ---- 5.021 -.167 5.188 2650 ---- ---- ---- ---- 5.271 -.167 5.438 2675 ---- ---- ---- ---- 5.521 -.167 5.688 2700 ---- ---- ---- ---- 5.771 -.167 5.938 2725 ---- ---- ---- ---- 6.021 -.167 6.188 TOTAL EST.VOL VOLUME OPEN INT TOTAL 297 181 491 W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.229 ---- ---- 1625 ---- ---- ---- ---- 4.979 +.166 4.813 1650 ---- ---- ---- ---- 4.729 +.166 4.563 1675 ---- ---- ---- ---- 4.480 +.166 4.314 1700 ---- ---- ---- ---- 4.231 +.165 4.066 1725 ---- ---- ---- ---- 3.982 +.165 3.817 1750 ---- ---- ---- ---- 3.733 +.163 3.570 1775 ---- ---- ---- ---- 3.485 +.162 3.323 1800 ---- ---- ---- ---- 3.237 +.160 3.077 1825 ---- ---- ---- ---- 2.990 +.158 2.832 1850 ---- ---- ---- ---- 2.744 +.156 2.588 1875 ---- ---- ---- ---- 2.499 +.152 2.347 1900 ---- 2.328B ---- 2.328B 2.256 +.147 2.109 1925 ---- 2.320B ---- 2.320B 2.015 +.140 1.875 1950 ---- 2.083B ---- 2.083B 1.779 +.132 1.647 1975 ---- 1.846B ---- 1.846B 1.549 +.121 1.428 2000 ---- 1.616B ---- 1.616B 1.328 +.109 1.219 2005 ---- ---- ---- 1.192A 1.285 ---- ---- 2010 ---- ---- ---- 1.152A 1.242 ---- ---- 2015 ---- ---- ---- ---- 1.201 +.100 1.101 2020 ---- ---- ---- ---- 1.159 +.096 1.063 2025 ---- 1.394B ---- 1.394B 1.119 +.094 1.025 2030 ---- ---- ---- ---- 1.078 +.090 .988 2035 ---- ---- ---- ---- 1.039 +.087 .952 2040 ---- ---- ---- ---- 1.000 +.083 .917 2045 ---- ---- ---- ---- .962 +.080 .882 2050 ---- 1.183B ---- 1.181B .925 +.077 .848 2055 ---- ---- ---- ---- .888 +.073 .815 2060 ---- ---- ---- ---- .852 +.070 .782 2065 ---- ---- ---- ---- .817 +.066 .751 2070 ---- ---- ---- ---- .783 +.063 .720 2075 ---- .986B ---- .986B .749 +.059 .690 2080 ---- ---- ---- ---- .717 +.057 .660 2085 ---- ---- ---- ---- .685 +.053 .632 2090 ---- .607B ---- .607B .654 +.049 .605 2095 ---- .645B .577A .645B .625 +.047 .578 2100 ---- .807B .550A .807B .596 +.044 .552 3 3 2105 ---- .768B .524A .524A .568 +.041 .527 2110 ---- .736B .499A .499A .541 +.038 .503 2115 ---- .705B .475A .475A .514 +.034 .480 2120 ---- .675B .451A .640B .489 +.032 .457 2125 ---- .649B .429A .429A .465 +.029 .436 2130 ---- .620B .408A .620B .442 +.027 .415 2135 ---- .592B .387A .592B .419 +.024 .395 2140 ---- .565B .368A .564B .398 +.022 .376 2145 ---- .538B .349A .538B .377 +.019 .358 2150 ---- .513B .331A .513B .358 +.017 .341 2155 ---- .488B .314A .488B .339 +.015 .324 2160 ---- .465B .298A .465B .321 +.013 .308 2165 ---- .443B .279A .443B .304 +.011 .293 2170 ---- .421B .264A .421B .288 +.009 .279 2175 ---- .400B .250A .400B .272 +.007 .265 2180 ---- .381B .237A .381B .258 +.005 .253 2185 ---- .362B .225A .360B .244 +.004 .240 2190 ---- .343B .214A .343B .231 +.002 .229 2195 ---- .326B .203A .325B .218 UNCH .218 2200 ---- .309B .192A .309B .207 UNCH .207 2 2205 ---- .293B .182A .293B .195 -.002 .197 2210 ---- .278B .173A .278B .185 -.003 .188 2215 ---- .263B .163A .263B .175 -.004 .179 2220 ---- .248B .156A .248B .166 -.005 .171 2225 ---- .235B .148A .235B .157 -.006 .163 2230 ---- .224B .140A .224B .149 -.006 .155 2235 ---- .213B .133A .213B .141 -.007 .148 2240 .178 .206 .127A .127A .133 -.008 10 .141 2245 ---- .191B .121A .191B .127 -.008 .135 2250 ---- .181B .115A .181B .120 -.009 .129 51 51 2255 ---- .171B .110A .171B .114 -.009 .123 2260 ---- .162B .105A .162B .108 -.009 .117 2265 ---- .154B .100A .154B .103 -.009 .112 2270 ---- .146B .096A .146B .098 -.009 .107 2275 ---- .138B .091A .138B .093 -.010 .103 2280 ---- .131B .087A .131B .088 -.010 .098 2285 ---- .124B .083A .124B .084 -.010 .094 2290 ---- .118B .079A .118B .080 -.010 .090 2295 ---- .112B .076A .112B .076 -.011 .087 2300 ---- .106B .073A .106B .073 -.010 .083 2305 ---- .101B .070A .101B .070 -.010 .080 2310 ---- .096B .067A .096B .067 -.009 .076 2315 ---- .091B .064A .091B .064 -.009 .073 2320 ---- .086B .061A .086B .061 -.010 .071 2325 ---- .082B .059A .082B .058 -.010 .068 2350 ---- .064B .048A .064B .047 -.009 .056 2375 ---- .050B .041A .050B .039 -.008 .047 2400 ---- .040B .035A .040B .032 -.007 .039 6 6 2425 ---- .034B .030A .030A .027 -.006 .033 2 2450 ---- ---- .026A .026A .023 -.006 .029 2475 ---- ---- .024A .024A .020 -.005 .025 2500 ---- ---- .021A .021A .017 -.005 .022 2525 ---- ---- ---- ---- .015 -.004 .019 2550 ---- ---- ---- ---- .013 -.004 .017 2575 ---- ---- ---- ---- .012 -.003 .015 2600 ---- ---- ---- ---- .011 -.002 .013 2625 ---- ---- ---- ---- .010 -.002 .012 2650 ---- ---- ---- ---- .009 -.002 .011 2675 ---- ---- ---- ---- .008 -.002 .010 2700 ---- ---- ---- ---- .007 -.002 .009 2725 ---- ---- ---- ---- .007 -.002 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 60 64 W1S DEC22 Silver Weekly Wednesday Option - Week 1 PUT 1600 ---- ---- ---- .004A .002 ---- ---- 1625 ---- ---- ---- ---- .003 UNCH .003 1650 ---- ---- ---- ---- .003 -.001 .004 1675 ---- ---- ---- ---- .004 -.001 .005 1700 ---- ---- ---- ---- .005 -.002 .007 1725 ---- ---- ---- ---- .006 -.003 .009 1750 ---- ---- ---- ---- .007 -.004 .011 1775 ---- ---- .013A .013A .009 -.005 .014 1800 ---- ---- .014A .014A .011 -.007 .018 1825 ---- ---- .017A .017A .014 -.009 .023 1850 ---- ---- .020A .020A .018 -.011 .029 1875 ---- ---- .024A .024A .022 -.016 .038 1900 ---- ---- .029A .029A .029 -.020 .049 1925 ---- ---- .036A .036A .038 -.027 .065 1950 ---- ---- .046A .046A .052 -.035 .087 1975 ---- ---- .060A .060A .072 -.045 .117 51 51 2000 ---- ---- .080A .080A .100 -.059 .159 2005 ---- ---- ---- .085A .107 ---- ---- 2010 ---- ---- ---- .090A .115 ---- ---- 2015 ---- ---- .096A .096A .123 -.067 .190 2020 ---- ---- .102A .102A .132 -.070 .202 2025 ---- ---- .109A .109A .141 -.074 .215 2030 ---- ---- .116A .116A .151 -.077 .228 2035 ---- ---- .123A .123A .161 -.080 .241 2040 ---- ---- .131A .131A .172 -.084 .256 2045 ---- ---- .139A .139A .184 -.087 .271 2050 ---- ---- .148A .148A .197 -.090 .287 2055 ---- ---- .158A .158A .210 -.094 .304 2060 ---- ---- .168A .168A .224 -.097 .321 2065 ---- ---- .179A .179A .239 -.100 .339 1 1 2070 ---- ---- .190A .190A .255 -.103 .358 2075 ---- ---- .203A .203A .271 -.107 .378 2080 ---- ---- .215A .215A .288 -.111 .399 2085 ---- ---- .229A .229A .307 -.113 .420 2090 ---- ---- .243A .243A .326 -.117 .443 2095 ---- ---- .261A .261A .346 -.120 .466 2100 ---- ---- .277A .277A .367 -.123 .490 2105 ---- ---- .294A .294A .389 -.126 .515 2110 ---- ---- .311A .311A .412 -.129 .541 2115 ---- ---- .330A .330A .436 -.131 .567 2120 ---- ---- .349A .349A .460 -.135 .595 2125 ---- ---- .370A .370A .486 -.137 .623 2130 ---- ---- .391A .391A .513 -.139 .652 2135 ---- ---- .413A .413A .540 -.143 .683 2140 ---- ---- .435A .435A .569 -.145 .714 2145 ---- ---- .459A .459A .598 -.147 .745 2150 ---- ---- .484A .484A .628 -.150 .778 2155 ---- ---- .509A .509A .660 -.151 .811 2160 ---- ---- .535A .535A .692 -.153 .845 2165 ---- ---- .563A .563A .724 -.156 .880 2170 ---- ---- .591A .591A .758 -.158 .916 2175 ---- ---- .620A .620A .793 -.159 .952 2180 ---- ---- .649A .649A .828 -.161 .989 2185 ---- ---- .680A .680A .864 -.163 1.027 2190 ---- ---- .712A .712A .901 -.164 1.065 2195 ---- ---- ---- ---- .938 -.166 1.104 2200 ---- ---- .777A .777A .976 -.168 1.144 2205 ---- ---- ---- ---- 1.015 -.169 1.184 2210 ---- ---- ---- ---- 1.055 -.169 1.224 2215 ---- ---- ---- ---- 1.095 -.170 1.265 2220 ---- ---- ---- ---- 1.135 -.172 1.307 2225 ---- ---- .953A .953A 1.177 -.172 1.349 2230 ---- ---- ---- ---- 1.218 -.173 1.391 2235 ---- ---- ---- ---- 1.260 -.174 1.434 2240 ---- ---- ---- ---- 1.303 -.174 1.477 2245 ---- ---- ---- ---- 1.346 -.175 1.521 2250 ---- ---- 1.146A 1.146A 1.389 -.176 1.565 2255 ---- ---- ---- ---- 1.433 -.176 1.609 2260 ---- ---- ---- ---- 1.477 -.176 1.653 2265 ---- ---- ---- ---- 1.522 -.176 1.698 2270 ---- ---- ---- ---- 1.567 -.176 1.743 2275 ---- ---- 1.352A 1.352A 1.612 -.176 1.788 2280 ---- ---- ---- ---- 1.657 -.177 1.834 2285 ---- ---- ---- ---- 1.703 -.177 1.880 2290 ---- ---- ---- ---- 1.749 -.177 1.926 2295 ---- ---- ---- ---- 1.795 -.177 1.972 2300 ---- ---- 1.569A 1.569A 1.842 -.176 2.018 2305 ---- ---- ---- ---- 1.888 -.177 2.065 2310 ---- ---- ---- ---- 1.935 -.177 2.112 2315 ---- ---- ---- ---- 1.982 -.177 2.159 2320 ---- ---- ---- ---- 2.029 -.177 2.206 2325 ---- ---- 1.794A 1.794A 2.077 -.176 2.253 2350 ---- ---- 2.025A 2.025A 2.315 -.176 2.491 2375 ---- ---- 2.260A 2.260A 2.557 -.174 2.731 2400 ---- ---- 2.499A 2.499A 2.800 -.174 2.974 2425 ---- ---- 2.741A 2.741A 3.045 -.173 3.218 2450 ---- ---- ---- ---- 3.290 -.173 3.463 2475 ---- ---- ---- ---- 3.537 -.172 3.709 2500 ---- ---- ---- ---- 3.784 -.171 3.955 2525 ---- ---- ---- ---- 4.032 -.171 4.203 2550 ---- ---- ---- ---- 4.280 -.170 4.450 2575 ---- ---- ---- ---- 4.529 -.169 4.698 2600 ---- ---- ---- ---- 4.778 -.169 4.947 2625 ---- ---- ---- ---- 5.026 -.169 5.195 2650 ---- ---- ---- ---- 5.276 -.168 5.444 2675 ---- ---- ---- ---- 5.525 -.168 5.693 2700 ---- ---- ---- ---- 5.774 -.168 5.942 2725 ---- ---- ---- ---- 6.024 -.168 6.192 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 52 W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.230 ---- ---- 1625 ---- ---- ---- ---- 4.981 +.165 4.816 1650 ---- ---- ---- ---- 4.733 +.166 4.567 1675 ---- ---- ---- ---- 4.484 +.164 4.320 1700 ---- ---- ---- ---- 4.236 +.163 4.073 1725 ---- ---- ---- ---- 3.989 +.162 3.827 1750 ---- ---- ---- ---- 3.742 +.160 3.582 1775 ---- ---- ---- ---- 3.496 +.159 3.337 1800 ---- ---- ---- ---- 3.250 +.155 3.095 1825 ---- ---- ---- ---- 3.007 +.153 2.854 1850 ---- 2.930B ---- 2.930B 2.765 +.149 2.616 1875 ---- 2.831B ---- 2.831B 2.525 +.143 2.382 1900 ---- 2.592B ---- 2.590B 2.289 +.136 2.153 1925 ---- 2.355B ---- 2.355B 2.058 +.128 1.930 1950 ---- 2.124B ---- 2.124B 1.833 +.118 1.715 1975 ---- 1.898B ---- 1.897B 1.616 +.107 1.509 2000 ---- 1.681B ---- 1.681B 1.411 +.097 1.314 2005 ---- ---- ---- 1.290A 1.371 ---- ---- 2010 ---- ---- ---- 1.253A 1.332 ---- ---- 2015 ---- ---- ---- ---- 1.293 +.090 1.203 2020 ---- ---- ---- ---- 1.255 +.088 1.167 2025 ---- 1.472B ---- 1.472B 1.218 +.086 1.132 2030 ---- ---- ---- ---- 1.181 +.084 1.097 2035 ---- ---- ---- ---- 1.145 +.082 1.063 2040 ---- ---- ---- ---- 1.110 +.081 1.029 2045 ---- ---- ---- ---- 1.075 +.079 .996 2050 ---- 1.276B ---- 1.275B 1.040 +.076 .964 2055 ---- ---- ---- ---- 1.007 +.075 .932 2060 ---- ---- ---- ---- .974 +.073 .901 2065 ---- ---- ---- ---- .941 +.070 .871 2070 ---- ---- ---- ---- .909 +.067 .842 2075 ---- 1.094B ---- 1.094B .878 +.065 .813 2080 ---- ---- ---- ---- .848 +.063 .785 2085 ---- .774B ---- .774B .818 +.061 .757 2090 ---- .806B ---- .806B .789 +.058 .731 2095 ---- .809B ---- .809B .761 +.056 .705 2100 ---- .927B ---- .926B .733 +.054 .679 2105 ---- .815B ---- .815B .706 +.051 .655 2110 ---- .798B ---- .798B .680 +.049 .631 2115 ---- .835B ---- .806B .654 +.046 .608 4 2 2120 ---- .806B .585A .804B .629 +.043 .586 2125 ---- .778B .563A .778B .605 +.041 .564 2130 ---- .750B .541A .749B .581 +.037 .544 2135 ---- .724B .520A .723B .559 +.036 .523 2140 ---- .697B .500A .697B .536 +.032 .504 2145 ---- .672B .480A .672B .515 +.030 .485 2150 ---- .647B .461A .647B .494 +.027 .467 2155 ---- .623B .442A .623B .474 +.025 .449 2160 ---- .600B .425A .600B .455 +.023 .432 2165 ---- .577B .407A .577B .436 +.020 .416 2170 ---- .555B .389A .555B .418 +.018 .400 2175 ---- .534B .373A .534B .401 +.016 .385 2180 ---- .513B .357A .513B .384 +.014 .370 2185 ---- .493B .343A .493B .368 +.012 .356 2190 ---- .474B .329A .474B .353 +.011 .342 2195 ---- .455B .315A .455B .338 +.009 .329 2200 ---- .437B .302A .437B .324 +.008 .316 2205 ---- .419B .290A .419B .311 +.007 .304 2210 ---- .402B .279A .402B .298 +.006 .292 2215 ---- .386B .267A .386B .285 +.004 .281 2220 ---- .370B .255A .370B .274 +.004 .270 2225 ---- .355B .246A .354B .262 +.003 .259 2230 ---- .341B .236A .340B .252 +.003 .249 2235 ---- .327B .226A .326B .241 +.002 .239 2240 ---- .313B .217A .313B .231 +.001 .230 2245 ---- .300B .208A .300B .222 +.001 .221 2250 ---- .288B .200A .288B .213 UNCH .213 2255 ---- .276B .192A .276B .205 UNCH .205 2260 ---- .263B .184A .263B .196 -.001 .197 2265 ---- .252B .177A .252B .188 -.001 .189 2270 ---- .242B .170A .242B .181 -.001 .182 2275 ---- .232B .163A .232B .174 -.001 .175 2300 ---- .188B .135A .188B .143 -.002 .145 2325 ---- .153B .113A .153B .118 -.003 .121 2350 ---- .125B .095A .125B .098 -.004 .102 2375 ---- .103B .081A .103B .082 -.005 .087 2400 ---- .085B .069A .085B .069 -.005 .074 2425 ---- .070B .060A .070B .059 -.005 .064 2450 ---- .059B .052A .058B .051 -.005 .056 2475 ---- .051B .046A .046A .044 -.005 .049 2500 ---- .045B .041A .041A .039 -.005 .044 2525 ---- ---- .037A .037A .034 -.005 .039 2550 ---- ---- .033A .033A .030 -.005 .035 2575 ---- ---- .031A .031A .027 -.005 .032 2600 ---- ---- .028A .028A .024 -.005 .029 2625 ---- ---- ---- ---- .022 -.004 .026 2650 ---- ---- ---- ---- .020 -.004 .024 2675 ---- ---- ---- ---- .018 -.004 .022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 2 W2S DEC22 Silver Weekly Wednesday Option - Week 2 PUT 1600 ---- ---- ---- .007A .006 ---- ---- 1625 ---- ---- ---- ---- .007 -.002 .009 1650 ---- ---- ---- ---- .009 -.002 .011 1675 ---- ---- ---- ---- .010 -.004 .014 1700 ---- ---- ---- ---- .012 -.005 .017 1725 ---- ---- .017A .017A .015 -.005 .020 1750 ---- ---- .020A .020A .018 -.007 .025 1775 ---- ---- .024A .024A .022 -.009 .031 1800 ---- ---- .029A .029A .026 -.012 .038 1825 ---- ---- .034A .034A .032 -.015 .047 1850 ---- ---- .040A .040A .040 -.019 .059 1875 ---- ---- .047A .047A .050 -.025 .075 1900 ---- ---- .058A .058A .064 -.031 .095 1925 ---- ---- .072A .072A .082 -.040 .122 1950 ---- ---- .091A .091A .107 -.049 .156 1975 ---- ---- .115A .115A .140 -.060 .200 2000 ---- ---- .148A .148A .184 -.070 .254 8 2005 ---- ---- ---- .156A .194 ---- ---- 2010 ---- ---- ---- .164A .205 ---- ---- 2015 ---- ---- .172A .172A .216 -.077 .293 2020 ---- ---- .181A .181A .228 -.079 .307 2025 ---- ---- .191A .191A .241 -.080 .321 2030 ---- ---- .200A .200A .254 -.082 .336 2035 ---- ---- .211A .211A .268 -.084 .352 2040 ---- ---- .222A .222A .282 -.086 .368 2045 ---- ---- .233A .233A .297 -.088 .385 2050 ---- ---- .245A .245A .313 -.090 .403 2055 ---- ---- .257A .257A .329 -.092 .421 2060 ---- ---- .270A .270A .346 -.094 .440 2065 ---- ---- .284A .284A .363 -.097 .460 2070 ---- ---- .298A .298A .382 -.098 .480 2075 ---- ---- .313A .313A .400 -.101 .501 2080 ---- ---- .331A .331A .420 -.103 .523 5 2085 ---- ---- .347A .347A .440 -.106 .546 5 2090 ---- ---- .364A .364A .461 -.108 .569 2095 ---- ---- .381A .381A .482 -.111 .593 2100 ---- ---- .399A .399A .505 -.113 .618 5 2105 ---- ---- .418A .418A .527 -.116 .643 2110 ---- ---- .438A .438A .551 -.118 .669 1 2115 ---- ---- .458A .458A .575 -.121 .696 2120 ---- ---- .479A .479A .600 -.124 .724 2125 ---- ---- .500A .500A .626 -.126 .752 2130 ---- ---- .523A .523A .652 -.129 .781 2135 ---- ---- .545A .545A .679 -.132 .811 2140 ---- ---- .569A .569A .707 -.134 .841 2145 ---- ---- .593A .593A .735 -.137 .872 2150 ---- ---- .618A .618A .765 -.139 .904 2155 ---- ---- .643A .643A .794 -.142 .936 2160 ---- ---- .670A .670A .825 -.144 .969 2165 ---- ---- .697A .697A .856 -.147 1.003 2170 ---- ---- .724A .724A .888 -.149 1.037 2175 ---- ---- .752A .752A .921 -.150 1.071 2180 ---- ---- .781A .781A .954 -.152 1.106 2185 ---- ---- .811A .811A .988 -.154 1.142 2190 ---- ---- .841A .841A 1.022 -.156 1.178 2195 ---- ---- .872A .872A 1.058 -.157 1.215 2200 ---- ---- .904A .904A 1.093 -.159 1.252 2205 ---- ---- ---- ---- 1.130 -.160 1.290 2210 ---- ---- ---- ---- 1.167 -.161 1.328 2215 ---- ---- ---- ---- 1.205 -.161 1.366 2220 ---- ---- ---- ---- 1.243 -.162 1.405 2225 ---- ---- 1.072A 1.072A 1.281 -.164 1.445 2230 ---- ---- ---- ---- 1.320 -.165 1.485 2235 ---- ---- ---- ---- 1.360 -.165 1.525 2240 ---- ---- ---- ---- 1.400 -.165 1.565 2245 ---- ---- ---- ---- 1.441 -.165 1.606 2250 ---- ---- 1.254A 1.254A 1.482 -.166 1.648 2255 ---- ---- ---- ---- 1.523 -.167 1.690 2260 ---- ---- ---- ---- 1.565 -.167 1.732 2265 ---- ---- ---- ---- 1.607 -.167 1.774 2270 ---- ---- ---- ---- 1.649 -.168 1.817 2275 ---- ---- 1.448A 1.448A 1.692 -.168 1.860 2300 ---- ---- 1.653A 1.653A 1.910 -.169 2.079 2325 ---- ---- 1.867A 1.867A 2.135 -.170 2.305 2350 ---- ---- 2.088A 2.088A 2.365 -.170 2.535 2375 ---- ---- 2.315A 2.315A 2.599 -.171 2.770 2400 ---- ---- 2.545A 2.545A 2.836 -.171 3.007 2425 ---- ---- 2.780A 2.780A 3.075 -.172 3.247 2450 ---- ---- 3.018A 3.018A 3.317 -.171 3.488 2475 ---- ---- 3.258A 3.258A 3.560 -.171 3.731 2500 ---- ---- 3.500A 3.500A 3.804 -.171 3.975 2525 ---- ---- 3.744A 3.744A 4.049 -.171 4.220 2550 ---- ---- ---- ---- 4.295 -.171 4.466 2575 ---- ---- ---- ---- 4.541 -.171 4.712 2600 ---- ---- ---- ---- 4.788 -.171 4.959 2625 ---- ---- ---- ---- 5.036 -.171 5.207 2650 ---- ---- ---- ---- 5.284 -.170 5.454 2675 ---- ---- ---- ---- 5.532 -.170 5.702 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 7.730 +.167 7.563 1375 ---- ---- ---- ---- 7.480 +.167 7.313 1400 ---- ---- ---- ---- 7.230 +.167 7.063 1425 ---- ---- ---- ---- 6.980 +.167 6.813 1450 ---- ---- ---- ---- 6.730 +.167 6.563 1475 ---- ---- ---- ---- 6.480 +.167 6.313 1500 ---- ---- ---- ---- 6.230 +.167 6.063 1525 ---- ---- ---- ---- 5.980 +.167 5.813 1550 ---- ---- ---- ---- 5.730 +.167 5.563 1575 ---- ---- ---- ---- 5.480 +.167 5.313 1600 ---- ---- ---- ---- 5.230 +.167 5.063 1625 ---- ---- ---- ---- 4.980 +.167 4.813 1650 ---- ---- ---- ---- 4.730 +.167 4.563 1675 ---- ---- ---- ---- 4.480 +.167 4.313 1700 ---- ---- ---- ---- 4.230 +.167 4.063 1725 ---- ---- ---- ---- 3.980 +.167 3.813 1750 ---- ---- ---- ---- 3.730 +.167 3.563 1755 ---- ---- ---- ---- 3.680 +.167 3.513 1760 ---- ---- ---- ---- 3.630 +.167 3.463 1765 ---- ---- ---- ---- 3.580 +.167 3.413 1770 ---- ---- ---- ---- 3.530 +.167 3.363 1775 ---- ---- ---- ---- 3.480 +.167 3.313 1780 ---- ---- ---- ---- 3.430 +.167 3.263 1785 ---- ---- ---- ---- 3.380 +.167 3.213 1790 ---- ---- ---- ---- 3.330 +.167 3.163 1795 ---- ---- ---- ---- 3.280 +.167 3.113 1800 ---- ---- ---- ---- 3.230 +.167 3.063 1805 ---- ---- ---- ---- 3.180 +.167 3.013 1810 ---- ---- ---- ---- 3.130 +.167 2.963 1815 ---- ---- ---- ---- 3.080 +.167 2.913 1820 ---- ---- ---- ---- 3.030 +.167 2.863 1825 ---- ---- ---- ---- 2.980 +.167 2.813 1830 ---- ---- ---- ---- 2.930 +.167 2.763 1835 ---- ---- ---- ---- 2.880 +.167 2.713 1840 ---- ---- ---- ---- 2.830 +.167 2.663 1845 ---- ---- ---- ---- 2.780 +.167 2.613 1850 ---- ---- ---- ---- 2.730 +.167 2.563 1855 ---- ---- ---- ---- 2.680 +.167 2.513 1860 ---- ---- ---- ---- 2.630 +.167 2.463 1865 ---- ---- ---- ---- 2.580 +.167 2.413 1870 ---- ---- ---- ---- 2.530 +.167 2.363 1875 ---- ---- ---- ---- 2.480 +.167 2.313 1880 ---- ---- ---- ---- 2.430 +.167 2.263 1885 ---- ---- ---- ---- 2.380 +.167 2.213 1890 ---- ---- ---- ---- 2.330 +.167 2.163 1895 ---- ---- ---- ---- 2.280 +.167 2.113 1900 ---- ---- ---- ---- 2.230 +.167 2.063 1905 ---- ---- ---- ---- 2.180 +.167 2.013 1910 ---- ---- ---- ---- 2.130 +.167 1.963 1915 ---- ---- ---- ---- 2.080 +.167 1.913 1920 ---- ---- ---- ---- 2.030 +.167 1.863 1925 ---- ---- ---- ---- 1.980 +.167 1.813 1930 ---- ---- ---- ---- 1.930 +.167 1.763 1935 ---- ---- ---- ---- 1.880 +.166 1.714 1940 ---- ---- ---- ---- 1.830 +.166 1.664 1945 ---- ---- ---- ---- 1.780 +.166 1.614 1950 ---- ---- ---- ---- 1.730 +.165 1.565 1955 ---- ---- ---- ---- 1.680 +.165 1.515 1960 ---- ---- ---- ---- 1.630 +.164 1.466 1965 ---- ---- ---- ---- 1.580 +.164 1.416 1970 ---- ---- ---- ---- 1.530 +.163 1.367 1975 ---- ---- ---- ---- 1.480 +.162 1.318 1980 ---- ---- ---- ---- 1.430 +.161 1.269 1985 ---- ---- ---- ---- 1.380 +.160 1.220 1990 ---- ---- ---- ---- 1.330 +.158 1.172 1995 ---- ---- ---- ---- 1.280 +.157 1.123 1 2000 ---- ---- ---- ---- 1.230 +.155 1.075 2005 ---- ---- ---- ---- 1.180 +.153 1.027 2010 ---- ---- ---- ---- 1.130 +.150 .980 2015 ---- ---- ---- ---- 1.080 +.148 .932 1 2020 ---- ---- ---- ---- 1.031 +.145 .886 2025 ---- ---- ---- ---- .981 +.142 .839 1 1 2030 ---- ---- ---- ---- .932 +.138 .794 2035 ---- ---- ---- ---- .883 +.134 .749 2040 ---- ---- ---- ---- .834 +.130 .704 2045 ---- ---- ---- ---- .785 +.125 .660 2050 ---- .924B ---- .922B .737 +.119 .618 1 2055 ---- ---- ---- ---- .689 +.113 .576 2060 ---- ---- ---- ---- .641 +.106 .535 2065 ---- .530B ---- ---- .595 +.100 .495 2070 ---- .530B ---- ---- .549 +.092 .457 2075 ---- .811B ---- .811B .504 +.084 .420 2080 ---- .514B ---- ---- .460 +.076 .384 2085 ---- .523B ---- .458B .417 +.066 .351 2090 ---- .512B ---- .418B .376 +.057 .319 2095 ---- .605B .271A .271A .336 +.048 .288 2100 .350 .579B .237A .293A .299 +.039 12 .260 2 3 2105 ---- .518B .208A .208A .264 +.030 .234 2110 .316 .487 .181A .247 .231 +.021 30 .210 2115 ---- .436B .156A .156A .200 +.013 .187 2120 .274 .397B .134A .134A .173 +.006 3 .167 10 7 2125 ---- .371B .114A .114A .148 -.001 .149 2130 ---- .323B .096A .096A .126 -.006 .132 2135 ---- .297B .080A .080A .107 -.010 1 .117 2140 .170 .265B .067A .265B .090 -.014 3 .104 2145 .082 .241B .057A .082 .075 -.017 2 .092 2150 .068 .212B .048A .065A .063 -.018 1 .081 1 2155 .109 .187B .041A .041A .052 -.020 6 .072 2160 ---- .164B .035A .164B .044 -.019 .063 1 2165 ---- .143B .029A .143B .036 -.020 .056 1 2170 ---- .124B .025A .124B .030 -.020 1 .050 2 2175 .085 .107B .021A .107B .025 -.019 6 .044 2180 ---- .092B .019A .092B .021 -.018 .039 2185 ---- .080B .016A .080B .017 -.017 .034 2190 ---- .069B .014A .069B .015 -.016 .031 1 1 2195 ---- .058B .013A .058B .012 -.015 .027 2200 ---- .049B .012A .049B .010 -.014 .024 1 2205 ---- .042B .011A .042B .009 -.013 .022 2210 ---- .035B .010A .035B .007 -.012 1 .019 2215 ---- .029B .009A .029B .006 -.011 .017 2220 ---- .025B .009A .025B .005 -.010 .015 1 2225 ---- .021B .009A .021B .004 -.010 .014 2230 ---- .017B .008A .017B .004 -.008 .012 2235 ---- .014B .008A .014B .003 -.008 .011 2240 ---- .012B .007A .012B .003 -.007 .010 2245 ---- .010B .007A .010B .002 -.007 .009 2250 ---- ---- .006A .006A .002 -.006 .008 2255 ---- ---- .006A .006A .002 -.005 .007 2260 ---- ---- ---- ---- .001 -.005 .006 2265 ---- ---- ---- ---- .001 -.005 .006 2270 ---- ---- ---- ---- .001 -.004 .005 2275 ---- ---- ---- ---- .001 -.004 .005 1 2280 ---- ---- ---- ---- .001 -.003 .004 2285 ---- ---- ---- ---- .001 -.003 .004 2290 ---- ---- ---- ---- .001 -.002 .003 2295 ---- ---- ---- ---- .001 -.002 .003 2300 ---- ---- ---- ---- .001 -.002 .003 2305 ---- ---- ---- ---- .001 -.002 .003 2310 ---- ---- ---- ---- .001 -.001 .002 2315 ---- ---- ---- ---- .001 -.001 .002 2320 ---- ---- ---- ---- .001 -.001 .002 2325 ---- ---- ---- ---- .001 -.001 .002 2350 ---- ---- ---- ---- .001 UNCH .001 2375 ---- ---- ---- ---- .001 UNCH .001 2400 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 14 23 W4S NOV22 Silver Weekly Wednesday Option - Week 4 PUT 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1755 ---- ---- ---- ---- .001 UNCH .001 1760 ---- ---- ---- ---- .001 UNCH .001 1765 ---- ---- ---- ---- .001 UNCH .001 1770 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1780 ---- ---- ---- ---- .001 UNCH .001 1785 ---- ---- ---- ---- .001 UNCH .001 1790 ---- ---- ---- ---- .001 UNCH .001 1795 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1805 ---- ---- ---- ---- .001 UNCH .001 1810 ---- ---- ---- ---- .001 UNCH .001 1815 ---- ---- ---- ---- .001 UNCH .001 1820 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1830 ---- ---- ---- ---- .001 UNCH .001 1835 ---- ---- ---- ---- .001 UNCH .001 1840 ---- ---- ---- ---- .001 UNCH .001 1845 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1855 ---- ---- ---- ---- .001 UNCH .001 1860 ---- ---- ---- ---- .001 UNCH .001 1865 ---- ---- ---- ---- .001 UNCH .001 1870 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1880 ---- ---- ---- ---- .001 UNCH .001 1885 ---- ---- ---- ---- .001 UNCH .001 1890 ---- ---- ---- ---- .001 UNCH .001 1895 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1905 ---- ---- ---- ---- .001 UNCH .001 1910 ---- ---- ---- ---- .001 UNCH .001 1915 ---- ---- ---- ---- .001 UNCH .001 1920 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1930 ---- ---- ---- ---- .001 UNCH .001 1935 ---- ---- ---- ---- .001 -.001 .002 1940 ---- ---- ---- ---- .001 -.001 .002 1945 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.002 .003 1955 ---- ---- ---- ---- .001 -.002 .003 1960 ---- ---- ---- ---- .001 -.003 .004 1965 ---- ---- ---- ---- .001 -.003 .004 1970 ---- ---- .004A .004A .001 -.004 .005 1975 ---- ---- .004A .004A .001 -.005 .006 1 1980 ---- ---- .005A .005A .001 -.006 .007 1985 ---- ---- .005A .005A .001 -.007 .008 1990 ---- ---- .005A .005A .001 -.009 .010 1995 ---- ---- .005A .005A .001 -.010 .011 2000 ---- ---- .005A .005A .001 -.012 .013 1 1 2005 ---- ---- .006A .006A .001 -.014 .015 2010 ---- ---- .006A .006A .001 -.017 .018 2015 ---- ---- .006A .006A .001 -.019 .020 2020 ---- ---- .007A .007A .002 -.022 .024 2025 ---- ---- .007A .006A .002 -.025 2 .027 1 1 2030 ---- ---- .009A .009A .003 -.029 .032 2035 ---- ---- .009A .009A .004 -.033 .037 2040 ---- ---- .010A .010A .005 -.037 .042 4 5 2045 ---- ---- .008A .008A .006 -.042 .048 2050 ---- ---- .012A .012A .008 -.048 .056 1 2055 ---- ---- .013A .013A .010 -.054 .064 2060 ---- ---- .015A .015A .012 -.061 1 .073 2065 .023 .023 .017A .017A .016 -.067 5 .083 2070 .017 .017 .017 .027B .020 -.075 1 .095 2075 .034 .034 .021A .021A .025 -.083 6 .108 2080 ---- ---- .023A .023A .031 -.091 .122 2085 ---- ---- .026A .026A .038 -.101 .139 2090 .036 .036 .029A .034 .047 -.110 4 .157 2095 ---- ---- .033A .033A .057 -.119 .176 2100 .055 .055 .038A .096B .070 -.128 5 .198 5 3 2105 ---- ---- .045A .045A .085 -.137 .222 2110 .103 .103 .052A .082A .102 -.146 2 .248 2115 ---- ---- .061A .061A .121 -.154 .275 2120 ---- ---- .072A .072A .144 -.161 .305 2125 .157 .157 .084A .140 .169 -.168 2 .337 2130 ---- ---- .100A .100A .197 -.173 .370 2135 ---- ---- .117A .117A .228 -.177 .405 2140 ---- ---- .136A .136A .261 -.181 .442 2145 ---- ---- .157A .157A .296 -.184 .480 2150 ---- ---- .179A .179A .334 -.185 .519 9 2155 ---- ---- .204A .204A .373 -.187 .560 2160 ---- ---- .231A .231A .415 -.186 .601 2165 ---- ---- .260A .260A .457 -.187 .644 2170 ---- ---- .295A .295A .501 -.187 .688 2175 ---- ---- .322A .322A .546 -.186 .732 20 2180 ---- ---- .363A .363A .592 -.185 .777 2185 ---- ---- .471A .471A .638 -.184 .822 2190 ---- ---- .508A .508A .686 -.183 .869 2195 ---- ---- .548A .548A .733 -.182 .915 1 2200 ---- ---- .511A .511A .781 -.181 .962 1 2205 ---- ---- .628A .628A .830 -.180 1.010 5 2210 ---- ---- .672A .672A .878 -.179 1.057 2215 ---- ---- .722A .722A .927 -.178 1.105 2220 ---- ---- .767A .767A .976 -.177 1.153 2225 ---- ---- .732A .732A 1.025 -.177 1.202 2230 ---- ---- ---- ---- 1.075 -.175 1.250 2235 ---- ---- ---- ---- 1.124 -.175 1.299 2240 ---- ---- ---- ---- 1.174 -.174 1.348 2245 ---- ---- ---- ---- 1.223 -.174 1.397 2250 ---- ---- .968A .968A 1.273 -.173 1.446 2255 ---- ---- ---- ---- 1.323 -.172 1.495 2260 ---- ---- ---- ---- 1.372 -.172 1.544 2265 ---- ---- ---- ---- 1.422 -.172 1.594 2270 ---- ---- ---- ---- 1.472 -.171 1.643 2 2275 ---- ---- ---- ---- 1.522 -.171 1.693 2280 ---- ---- ---- ---- 1.572 -.170 1.742 2285 ---- ---- ---- ---- 1.622 -.170 1.792 2290 ---- ---- ---- ---- 1.672 -.169 1.841 2295 ---- ---- ---- ---- 1.722 -.169 1.891 2300 ---- ---- ---- ---- 1.772 -.169 1.941 2305 ---- ---- ---- ---- 1.822 -.169 1.991 2310 ---- ---- ---- ---- 1.872 -.168 2.040 2315 ---- ---- ---- ---- 1.922 -.168 2.090 2320 ---- ---- ---- ---- 1.972 -.168 2.140 2325 ---- ---- ---- ---- 2.022 -.168 2.190 2350 ---- ---- ---- ---- 2.272 -.167 2.439 2375 ---- ---- ---- ---- 2.522 -.167 2.689 2400 ---- ---- ---- ---- 2.772 -.167 2.939 2425 ---- ---- ---- ---- 3.022 -.167 3.189 2450 ---- ---- ---- ---- 3.272 -.167 3.439 2475 ---- ---- ---- ---- 3.522 -.167 3.689 2500 ---- ---- ---- ---- 3.772 -.167 3.939 2525 ---- ---- ---- ---- 4.022 -.167 4.189 2550 ---- ---- ---- ---- 4.272 -.167 4.439 2575 ---- ---- ---- ---- 4.522 -.167 4.689 2600 ---- ---- ---- ---- 4.772 -.167 4.939 2625 ---- ---- ---- ---- 5.022 -.167 5.189 2650 ---- ---- ---- ---- 5.272 -.167 5.439 2675 ---- ---- ---- ---- 5.522 -.167 5.689 2700 ---- ---- ---- ---- 5.772 -.167 5.939 2725 ---- ---- ---- ---- 6.022 -.167 6.189 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 12 49 W5S NOV22 Silver Weekly Wednesday Option - Week 5 CALL 1450 ---- ---- ---- ---- 6.729 +.167 6.562 1475 ---- ---- ---- ---- 6.479 +.167 6.312 1500 ---- ---- ---- ---- 6.229 +.167 6.062 1525 ---- ---- ---- ---- 5.979 +.167 5.812 1550 ---- ---- ---- ---- 5.729 +.167 5.562 1575 ---- ---- ---- ---- 5.479 +.167 5.312 1600 ---- ---- ---- ---- 5.229 +.167 5.062 1625 ---- ---- ---- ---- 4.979 +.167 4.812 1650 ---- ---- ---- ---- 4.729 +.167 4.562 1675 ---- ---- ---- ---- 4.479 +.167 4.312 1700 ---- ---- ---- ---- 4.229 +.166 4.063 1725 ---- ---- ---- ---- 3.979 +.166 3.813 1750 ---- ---- ---- ---- 3.729 +.165 3.564 1775 ---- ---- ---- ---- 3.479 +.164 3.315 1800 ---- ---- ---- ---- 3.229 +.163 3.066 1825 ---- ---- ---- ---- 2.980 +.163 2.817 1850 ---- ---- ---- ---- 2.731 +.161 2.570 1860 ---- ---- ---- ---- 2.631 +.160 2.471 1865 ---- ---- ---- ---- 2.581 +.160 2.421 1870 ---- ---- ---- ---- 2.532 +.160 2.372 1875 ---- ---- ---- ---- 2.482 +.159 2.323 1880 ---- ---- ---- ---- 2.432 +.159 2.273 1885 ---- ---- ---- ---- 2.383 +.159 2.224 1890 ---- ---- ---- ---- 2.333 +.158 2.175 1895 ---- ---- ---- ---- 2.284 +.158 2.126 1900 ---- ---- ---- ---- 2.234 +.157 2.077 1905 ---- ---- ---- ---- 2.185 +.157 2.028 1910 ---- ---- ---- ---- 2.135 +.155 1.980 1915 ---- ---- ---- ---- 2.086 +.155 1.931 1920 ---- ---- ---- ---- 2.036 +.154 1.882 1925 ---- ---- ---- ---- 1.987 +.153 1.834 1930 ---- ---- ---- ---- 1.938 +.152 1.786 1935 ---- ---- ---- ---- 1.889 +.151 1.738 1940 ---- ---- ---- ---- 1.840 +.150 1.690 1945 ---- ---- ---- ---- 1.791 +.149 1.642 1950 ---- ---- ---- ---- 1.742 +.147 1.595 1955 ---- ---- ---- ---- 1.693 +.146 1.547 1960 ---- ---- ---- ---- 1.644 +.144 1.500 1965 ---- ---- ---- ---- 1.596 +.142 1.454 1970 ---- ---- ---- ---- 1.547 +.140 1.407 1975 ---- 1.668B ---- 1.668B 1.499 +.138 1.361 1980 ---- ---- ---- ---- 1.451 +.136 1.315 1985 ---- ---- ---- ---- 1.403 +.133 1.270 1990 ---- ---- ---- ---- 1.356 +.131 1.225 1995 ---- ---- ---- ---- 1.308 +.127 1.181 2000 ---- 1.568B ---- 1.568B 1.261 +.124 1.137 2005 ---- ---- ---- ---- 1.215 +.122 1.093 2010 ---- ---- ---- ---- 1.168 +.118 1.050 2015 ---- 1.018B ---- ---- 1.122 +.114 1.008 2020 ---- 1.024B ---- ---- 1.076 +.110 .966 2025 ---- 1.329B ---- 1.328B 1.031 +.106 .925 2030 ---- 1.002B ---- ---- .987 +.102 .885 2035 ---- 1.024B ---- ---- .943 +.098 .845 2040 ---- 1.014B ---- ---- .899 +.093 .806 2045 ---- .987B ---- ---- .857 +.089 .768 2050 ---- 1.100B ---- 1.099B .815 +.084 .731 2055 ---- .978B ---- ---- .774 +.079 .695 2060 ---- .934B ---- ---- .733 +.073 .660 2065 ---- .890B ---- ---- .694 +.068 .626 2070 ---- .847B ---- .595B .656 +.063 .593 2075 ---- .881B .555A .881B .618 +.057 .561 2080 .524 .761B .521A .523A .582 +.052 4 .530 2085 ---- .722B .489A .579B .547 +.047 .500 2090 ---- .679B .460A .578B .514 +.043 .471 1 1 2095 .545 .639B .428A .428A .481 +.037 2 .444 2 2100 ---- .682B .400A .400A .450 +.033 .417 2 2 2105 ---- .642B .373A .373A .420 +.028 .392 2110 ---- .607B .348A .348A .392 +.024 .368 2115 ---- .573B .323A .323A .364 +.019 .345 2120 ---- .541B .300A .300A .339 +.016 .323 2125 ---- .509B .278A .278A .314 +.011 .303 2130 ---- .479B .258A .258A .291 +.008 .283 1 2135 ---- .450B .239A .239A .269 +.004 .265 2140 ---- .421B .221A .221A .249 +.001 .248 2145 ---- .394B .204A .204A .230 -.002 .232 2150 .222 .369B .188A .222 .212 -.004 2 .216 2155 ---- .345B .174A .174A .196 -.006 .202 2160 .260 .322B .159A .159A .180 -.009 1 .189 2165 ---- .300B .147A .147A .166 -.010 .176 2170 .206 .280B .136A .136A .153 -.012 2 .165 2175 .144 .260B .125 .150B .141 -.013 2 .154 2180 ---- .242B .116A .242B .130 -.014 .144 2185 ---- .225B .107A .225B .119 -.015 .134 2190 ---- .208B .099A .208B .110 -.016 .126 2195 ---- .193B .092A .193B .101 -.016 .117 2200 ---- .178B .085A .178B .093 -.017 .110 1 2205 ---- .164B .079A .164B .086 -.017 .103 2210 ---- .152B .074A .152B .080 -.017 .097 2215 ---- .141B .069A .141B .074 -.017 .091 2220 ---- .130B .064A .130B .068 -.017 .085 2225 ---- .120B .060A .120B .063 -.017 .080 2230 ---- .111B .056A .111B .059 -.016 .075 2235 ---- .103B .052A .103B .055 -.016 .071 2240 ---- .095B .049A .095B .051 -.016 .067 2245 ---- .088B .046A .088B .047 -.016 .063 2250 ---- .082B .043A .082B .044 -.015 .059 5 11 2255 ---- .076B .040A .076B .041 -.015 .056 2260 ---- .069B .038A .069B .039 -.014 .053 2265 ---- .065B .036A .065B .036 -.014 .050 2270 ---- .059B .034A .059B .034 -.014 .048 2275 ---- .054B .032A .054B .032 -.013 .045 2280 ---- .050B .030A .050B .030 -.013 .043 2285 ---- .046B .029A .046B .028 -.012 .040 2290 ---- .043B .027A .043B .027 -.011 .038 5 5 2295 ---- .039B .026A .039B .025 -.011 .036 2300 ---- .037B .025A .037B .024 -.011 .035 5 2305 ---- .034B .024A .034B .022 -.011 .033 2310 ---- ---- .023A .023A .021 -.010 .031 2315 ---- ---- .022A .022A .020 -.010 .030 2320 ---- ---- .021A .021A .019 -.009 .028 2325 ---- ---- .020A .020A .018 -.009 .027 2350 ---- ---- .017A .017A .014 -.007 .021 2375 ---- ---- .015A .015A .011 -.006 .017 2 2400 ---- ---- .013A .013A .009 -.005 .014 2425 ---- ---- .011A .011A .007 -.005 .012 2450 ---- ---- ---- ---- .006 -.004 .010 2475 ---- ---- ---- ---- .005 -.004 .009 2500 ---- ---- ---- ---- .004 -.004 .008 1 2525 ---- ---- ---- ---- .004 -.004 .008 2550 ---- ---- ---- ---- .003 -.004 .007 2575 ---- ---- ---- ---- .003 -.004 .007 2600 ---- ---- ---- ---- .002 -.004 .006 2625 ---- ---- ---- ---- .002 -.004 .006 2650 ---- ---- ---- ---- .002 -.004 .006 2675 ---- ---- ---- ---- .002 -.003 .005 2700 ---- ---- ---- ---- .002 -.003 .005 2725 ---- ---- ---- ---- .002 -.003 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 13 31 W5S NOV22 Silver Weekly Wednesday Option - Week 5 PUT 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.002 .003 1750 ---- ---- ---- ---- .001 -.002 .003 1775 ---- ---- ---- ---- .001 -.003 .004 1800 ---- ---- ---- ---- .001 -.004 .005 1825 ---- ---- ---- ---- .002 -.005 .007 1850 ---- ---- .006A .006A .003 -.006 .009 1860 ---- ---- .007A .007A .003 -.007 .010 1865 ---- ---- .007A .007A .004 -.007 .011 1870 ---- ---- .007A .007A .004 -.007 .011 1875 ---- ---- .008A .008A .004 -.008 .012 1880 ---- ---- .008A .008A .005 -.008 .013 1885 ---- ---- .008A .008A .005 -.009 .014 1890 ---- ---- .009A .009A .005 -.010 .015 1895 ---- ---- .009A .009A .006 -.010 .016 1900 ---- ---- .009A .009A .006 -.011 .017 1905 ---- ---- .010A .010A .007 -.011 .018 1910 ---- ---- .010A .010A .007 -.012 .019 1915 ---- ---- .011A .011A .008 -.012 .020 1920 ---- ---- .011A .011A .009 -.013 .022 1925 ---- ---- .012A .012A .009 -.014 .023 1930 ---- ---- .013A .013A .010 -.015 .025 1935 ---- ---- .014A .014A .011 -.016 .027 1940 ---- ---- .014A .014A .012 -.017 .029 1945 ---- ---- .015A .015A .013 -.018 .031 1950 ---- ---- .016A .016A .014 -.020 .034 1955 ---- ---- .017A .017A .015 -.021 .036 1960 ---- ---- .018A .018A .016 -.023 .039 1965 ---- ---- .019A .019A .018 -.025 .043 1970 ---- ---- .020A .020A .019 -.027 .046 1975 ---- ---- .021A .021A .021 -.029 .050 1980 ---- ---- .022A .022A .023 -.031 .054 1985 ---- ---- .024A .024A .025 -.034 .059 1990 ---- ---- .025A .025A .028 -.036 .064 1995 ---- ---- .027A .027A .030 -.039 .069 2000 ---- ---- .028A .028A .033 -.042 .075 2005 ---- ---- .030A .030A .036 -.046 .082 2010 ---- ---- .033A .033A .040 -.049 .089 2015 ---- ---- .035A .035A .044 -.052 .096 2020 ---- ---- .038A .038A .048 -.057 .105 2025 ---- ---- .040A .040A .053 -.061 .114 2030 ---- ---- .044A .044A .058 -.065 .123 2035 ---- ---- .047A .047A .064 -.070 .134 2040 ---- ---- .051A .051A .071 -.074 .145 2045 ---- ---- .055A .055A .078 -.079 .157 2050 ---- ---- .060A .060A .086 -.084 .170 2055 .094 .094 .066A .077A .095 -.089 8 .184 2060 ---- ---- .071A .071A .105 -.094 .199 2065 ---- ---- .078A .078A .115 -.099 .214 2070 ---- ---- .085A .085A .127 -.104 .231 2075 ---- ---- .093A .093A .140 -.109 .249 2080 ---- ---- .102A .102A .154 -.114 .268 2085 ---- ---- .111A .111A .169 -.119 .288 2090 ---- ---- .122A .122A .185 -.124 .309 2095 ---- ---- .133A .133A .202 -.130 .332 1 2100 ---- ---- .145A .145A .221 -.134 .355 2105 ---- ---- .159A .159A .241 -.139 .380 2110 ---- ---- .173A .173A .263 -.143 .406 2115 ---- ---- .191A .191A .285 -.148 .433 2120 .265 .265 .207A .358B .310 -.151 2 .461 2125 ---- ---- .225A .225A .335 -.156 .491 2130 ---- ---- .245A .245A .362 -.159 .521 2135 ---- ---- .265A .265A .390 -.163 .553 2140 ---- ---- .287A .287A .420 -.166 .586 2145 ---- ---- .310A .310A .451 -.168 .619 2150 ---- ---- .333A .333A .483 -.171 .654 2155 ---- ---- .359A .359A .517 -.173 .690 2160 ---- ---- .385A .385A .551 -.175 .726 2165 ---- ---- .413A .413A .587 -.177 .764 2170 ---- ---- .441A .441A .624 -.178 .802 2175 ---- ---- .471A .471A .661 -.180 .841 1 2180 ---- ---- .509A .509A .700 -.181 .881 2185 ---- ---- .541A .541A .740 -.182 .922 2190 .570 .570 .570 .609B .780 -.183 3 .963 2195 ---- ---- .609A .609A .822 -.183 1.005 2200 ---- ---- .638A .638A .864 -.183 1.047 1 2205 ---- ---- .733A .733A .907 -.183 1.090 2210 ---- ---- .771A .771A .950 -.184 1.134 2215 ---- ---- .809A .809A .994 -.184 1.178 2220 ---- ---- .849A .849A 1.039 -.183 1.222 2225 ---- ---- .830A .830A 1.084 -.183 1.267 2230 ---- ---- .931A .931A 1.129 -.183 1.312 2235 ---- ---- .973A .973A 1.175 -.183 1.358 2240 ---- ---- 1.015A 1.015A 1.221 -.183 1.404 2245 ---- ---- 1.059A 1.059A 1.268 -.182 1.450 2250 ---- ---- 1.039A 1.039A 1.314 -.182 1.496 2255 ---- ---- 1.147A 1.147A 1.362 -.181 1.543 2260 ---- ---- 1.192A 1.192A 1.409 -.181 1.590 2265 ---- ---- 1.238A 1.238A 1.456 -.181 1.637 2270 ---- ---- 1.284A 1.284A 1.504 -.180 1.684 2275 ---- ---- 1.264A 1.264A 1.552 -.180 1.732 2280 ---- ---- ---- ---- 1.600 -.179 1.779 2285 ---- ---- ---- ---- 1.648 -.179 1.827 2290 ---- ---- ---- ---- 1.696 -.179 1.875 2295 ---- ---- ---- ---- 1.745 -.178 1.923 2300 ---- ---- 1.497A 1.497A 1.793 -.178 1.971 2305 ---- ---- ---- ---- 1.842 -.177 2.019 2310 ---- ---- ---- ---- 1.891 -.177 2.068 2315 ---- ---- ---- ---- 1.940 -.176 2.116 2320 ---- ---- ---- ---- 1.988 -.177 2.165 2325 ---- ---- 1.735A 1.735A 2.037 -.176 2.213 2350 ---- ---- 1.978A 1.978A 2.283 -.175 2.458 2375 ---- ---- ---- ---- 2.530 -.173 2.703 2400 ---- ---- ---- ---- 2.778 -.172 2.950 2425 ---- ---- ---- ---- 3.026 -.172 3.198 2450 ---- ---- ---- ---- 3.275 -.171 3.446 2475 ---- ---- ---- ---- 3.524 -.171 3.695 2500 ---- ---- ---- ---- 3.773 -.171 3.944 2525 ---- ---- ---- ---- 4.023 -.170 4.193 2550 ---- ---- ---- ---- 4.272 -.171 4.443 2575 ---- ---- ---- ---- 4.522 -.170 4.692 2600 ---- ---- ---- ---- 4.772 -.170 4.942 2625 ---- ---- ---- ---- 5.022 -.169 5.191 2650 ---- ---- ---- ---- 5.271 -.170 5.441 2675 ---- ---- ---- ---- 5.521 -.170 5.691 2700 ---- ---- ---- ---- 5.771 -.169 5.940 2725 ---- ---- ---- ---- 6.021 -.169 6.190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 3 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 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 10400 ---- ---- ---- ---- .01 UNCH .01 10450 ---- ---- ---- ---- .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 UNCH .01 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .01 UNCH .01 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 86.38 -.08 86.46 5700 ---- ---- ---- ---- 34.42 -.09 34.51 5750 ---- ---- ---- ---- 33.92 -.09 34.01 5800 ---- ---- ---- ---- 33.42 -.09 33.51 5850 ---- ---- ---- ---- 32.92 -.09 33.01 5900 ---- ---- ---- ---- 32.42 -.09 32.51 5950 ---- ---- ---- ---- 31.92 -.09 32.01 6000 ---- ---- ---- ---- 31.42 -.09 31.51 6050 ---- ---- ---- ---- 30.92 -.09 31.01 6100 ---- ---- ---- ---- 30.42 -.09 30.51 6150 ---- ---- ---- ---- 29.93 -.08 30.01 6200 ---- ---- ---- ---- 29.43 -.09 29.52 6250 ---- ---- ---- ---- 28.93 -.09 29.02 6300 ---- ---- ---- ---- 28.43 -.09 28.52 6350 ---- ---- ---- ---- 27.93 -.09 28.02 6400 ---- ---- ---- ---- 27.43 -.09 27.52 6450 ---- ---- ---- ---- 26.93 -.09 27.02 6500 ---- ---- ---- ---- 26.43 -.10 26.53 6600 ---- ---- ---- ---- 25.43 -.10 25.53 6650 ---- ---- ---- ---- 24.93 -.10 25.03 6700 ---- ---- ---- ---- 24.44 -.09 24.53 6750 ---- ---- ---- ---- 23.94 -.09 24.03 6800 ---- ---- ---- ---- 23.44 -.09 23.53 6850 ---- ---- ---- ---- 22.94 -.09 23.03 6900 ---- ---- ---- ---- 22.44 -.09 22.53 6950 ---- ---- ---- ---- 21.94 -.09 22.03 7000 ---- ---- ---- ---- 21.44 -.09 21.53 7050 ---- ---- ---- ---- 20.94 -.09 21.03 7100 ---- ---- ---- ---- 20.44 -.09 20.53 7150 ---- ---- ---- ---- 19.94 -.09 20.03 7200 ---- ---- ---- ---- 19.44 -.09 19.53 7250 ---- ---- ---- ---- 18.94 -.09 19.03 7650 ---- ---- ---- ---- 14.95 -.09 15.04 7700 ---- ---- ---- ---- 14.45 -.09 14.54 7750 ---- ---- ---- ---- 13.95 -.09 14.04 7800 ---- ---- ---- ---- 13.45 -.09 13.54 7850 ---- ---- ---- ---- 12.95 -.09 13.04 7900 ---- ---- ---- ---- 12.45 -.09 12.54 7950 ---- ---- ---- ---- 11.95 -.09 12.04 8000 ---- ---- ---- ---- 11.45 -.09 11.54 8050 ---- ---- ---- ---- 10.95 -.09 11.04 8100 ---- ---- ---- ---- 10.45 -.09 10.54 8150 ---- ---- ---- ---- 9.95 -.09 10.04 8200 ---- ---- ---- ---- 9.45 -.09 9.54 8250 ---- ---- ---- ---- 8.95 -.09 9.04 8300 ---- ---- ---- ---- 8.45 -.09 8.54 8350 ---- ---- ---- ---- 7.95 -.09 8.04 8400 ---- ---- ---- ---- 7.45 -.09 7.54 8450 ---- ---- ---- ---- 6.95 -.09 7.04 8500 ---- ---- ---- ---- 6.45 -.09 6.54 8550 ---- ---- ---- ---- 5.96 -.08 6.04 8600 ---- ---- ---- ---- 5.46 -.08 5.54 8650 ---- ---- ---- ---- 4.96 -.09 5.05 8700 ---- ---- ---- ---- 4.46 -.09 4.55 8750 ---- ---- ---- ---- 3.96 -.09 4.05 8800 ---- ---- ---- ---- 3.46 -.09 3.55 8850 ---- ---- ---- ---- 2.96 -.08 3.04 8900 ---- ---- ---- ---- 2.45 -.11 2.56 8950 ---- ---- ---- ---- 1.97 -.12 2.09 9000 ---- ---- ---- ---- 1.51 -.14 1.65 9050 ---- ---- ---- ---- 1.09 -.16 1.25 9100 ---- ---- ---- ---- .74 -.16 .90 9150 ---- ---- ---- ---- .46 -.16 .62 9200 ---- ---- ---- ---- .26 -.14 .40 9250 ---- ---- ---- ---- .14 -.10 .24 9300 ---- ---- ---- ---- .07 -.07 .14 9350 ---- ---- ---- ---- .03 -.05 .08 9400 ---- ---- ---- ---- .01 -.03 .04 9450 ---- ---- ---- ---- .01 -.01 .02 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 DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 1.72 -.56 2.28 10050 ---- ---- ---- ---- 1.60 -.53 2.13 10100 ---- ---- ---- ---- 1.49 -.50 1.99 10150 ---- ---- ---- ---- 1.38 -.48 1.86 10200 ---- ---- ---- ---- 1.28 -.45 1.73 10250 ---- ---- ---- ---- 1.18 -.44 1.62 10300 ---- ---- ---- ---- 1.10 -.40 1.50 10350 ---- ---- ---- ---- 1.01 -.39 1.40 10400 ---- ---- ---- ---- .93 -.37 1.30 10450 ---- ---- ---- ---- .86 -.35 1.21 10500 ---- ---- ---- ---- .79 -.33 1.12 10550 ---- ---- ---- ---- .73 -.31 1.04 10600 ---- ---- ---- ---- .67 -.29 .96 10650 ---- ---- ---- ---- .62 -.27 .89 10700 ---- ---- ---- ---- .57 -.26 .83 10750 ---- ---- ---- ---- .52 -.24 .76 10800 ---- ---- ---- ---- .48 -.23 .71 10850 ---- ---- ---- ---- .44 -.21 .65 10900 ---- ---- ---- ---- .40 -.20 .60 10950 ---- ---- ---- ---- .37 -.18 .55 11000 ---- ---- ---- ---- .34 -.17 .51 11050 ---- ---- ---- ---- .31 -.16 .47 11100 ---- ---- ---- ---- .28 -.15 .43 11150 ---- ---- ---- ---- .25 -.15 .40 11200 ---- ---- ---- ---- .23 -.13 .36 11250 ---- ---- ---- ---- .21 -.12 .33 11300 ---- ---- ---- ---- .19 -.12 .31 11350 ---- ---- ---- ---- .17 -.11 .28 11400 ---- ---- ---- ---- .16 -.10 .26 11450 ---- ---- ---- ---- .14 -.10 .24 11500 ---- ---- ---- ---- .13 -.09 .22 11550 ---- ---- ---- ---- .12 -.08 .20 11600 ---- ---- ---- ---- .11 -.07 .18 11650 ---- ---- ---- ---- .10 -.06 .16 11700 ---- ---- ---- ---- .09 -.06 .15 11750 ---- ---- ---- ---- .08 -.06 .14 11800 ---- ---- ---- ---- .07 -.05 .12 11850 ---- ---- ---- ---- .07 -.04 .11 11900 ---- ---- ---- ---- .06 -.04 .10 11950 ---- ---- ---- ---- .05 -.04 .09 500 ---- ---- ---- ---- 88.40 -1.45 89.85 5650 ---- ---- ---- ---- 37.12 -1.45 38.57 5700 ---- ---- ---- ---- 36.62 -1.45 38.07 5750 ---- ---- ---- ---- 36.12 -1.45 37.57 5800 ---- ---- ---- ---- 35.62 -1.45 37.07 5850 ---- ---- ---- ---- 35.12 -1.45 36.57 5900 ---- ---- ---- ---- 34.63 -1.45 36.08 5950 ---- ---- ---- ---- 34.13 -1.45 35.58 6000 ---- ---- ---- ---- 33.63 -1.45 35.08 6050 ---- ---- ---- ---- 33.13 -1.45 34.58 6100 ---- ---- ---- ---- 32.63 -1.46 34.09 6150 ---- ---- ---- ---- 32.14 -1.45 33.59 6200 ---- ---- ---- ---- 31.64 -1.45 33.09 6250 ---- ---- ---- ---- 31.14 -1.45 32.59 6300 ---- ---- ---- ---- 30.64 -1.45 32.09 6350 ---- ---- ---- ---- 30.14 -1.46 31.60 6400 ---- ---- ---- ---- 29.65 -1.45 31.10 6450 ---- ---- ---- ---- 29.15 -1.45 30.60 6500 ---- ---- ---- ---- 28.65 -1.45 30.10 6600 ---- ---- ---- ---- 27.65 -1.46 29.11 6650 ---- ---- ---- ---- 27.16 -1.45 28.61 6700 ---- ---- ---- ---- 26.66 -1.45 28.11 6750 ---- ---- ---- ---- 26.16 -1.45 27.61 6800 ---- ---- ---- ---- 25.66 -1.46 27.12 6850 ---- ---- ---- ---- 25.17 -1.45 26.62 6900 ---- ---- ---- ---- 24.67 -1.45 26.12 6950 ---- ---- ---- ---- 24.17 -1.45 25.62 7000 ---- ---- ---- ---- 23.67 -1.45 25.12 7050 ---- ---- ---- ---- 23.17 -1.46 24.63 7100 ---- ---- ---- ---- 22.68 -1.45 24.13 7150 ---- ---- ---- ---- 22.18 -1.45 23.63 7200 ---- ---- ---- ---- 21.69 -1.45 23.14 7450 ---- ---- ---- ---- 19.23 -1.44 20.67 7500 ---- ---- ---- ---- 18.74 -1.44 20.18 7550 ---- ---- ---- ---- 18.25 -1.44 19.69 7600 ---- ---- ---- ---- 17.77 -1.43 19.20 7650 ---- ---- ---- ---- 17.28 -1.44 18.72 7700 ---- ---- ---- ---- 16.80 -1.43 18.23 7750 ---- ---- ---- ---- 16.32 -1.43 17.75 7800 ---- ---- ---- ---- 15.85 -1.42 17.27 7850 ---- ---- ---- ---- 15.37 -1.42 16.79 7900 ---- ---- ---- ---- 14.90 -1.42 16.32 7950 ---- ---- ---- ---- 14.44 -1.41 15.85 8000 ---- ---- ---- ---- 13.97 -1.41 15.38 8050 ---- ---- ---- ---- 13.52 -1.39 14.91 8100 ---- ---- ---- ---- 13.06 -1.39 14.45 8150 ---- ---- ---- ---- 12.61 -1.38 13.99 8200 ---- ---- ---- ---- 12.17 -1.37 13.54 8250 ---- ---- ---- ---- 11.73 -1.36 13.09 8300 ---- ---- ---- ---- 11.30 -1.35 12.65 8350 ---- ---- ---- ---- 10.87 -1.34 12.21 8400 ---- ---- ---- ---- 10.45 -1.33 11.78 8450 ---- ---- ---- ---- 10.04 -1.31 11.35 8500 ---- ---- ---- ---- 9.63 -1.30 10.93 8550 ---- ---- ---- ---- 9.23 -1.29 10.52 8600 ---- ---- ---- ---- 8.84 -1.27 10.11 8650 ---- ---- ---- ---- 8.46 -1.25 9.71 8700 ---- ---- ---- ---- 8.08 -1.24 9.32 8750 ---- ---- ---- ---- 7.72 -1.21 8.93 8800 ---- ---- ---- ---- 7.36 -1.20 8.56 8850 ---- ---- ---- ---- 7.01 -1.18 8.19 8900 ---- ---- ---- ---- 6.67 -1.16 7.83 8950 ---- ---- ---- ---- 6.35 -1.12 7.47 9000 ---- ---- ---- ---- 6.03 -1.10 7.13 9050 ---- ---- ---- ---- 5.72 -1.08 6.80 9100 ---- ---- ---- ---- 5.42 -1.05 6.47 9150 ---- ---- ---- ---- 5.13 -1.03 6.16 9200 ---- ---- ---- ---- 4.85 -1.00 5.85 9250 ---- ---- ---- ---- 4.58 -.97 5.55 9300 ---- ---- ---- ---- 4.32 -.95 5.27 9350 ---- ---- ---- ---- 4.07 -.92 4.99 9400 ---- ---- ---- ---- 3.83 -.89 4.72 9450 ---- ---- ---- ---- 3.60 -.86 4.46 9500 ---- ---- ---- ---- 3.39 -.82 4.21 9550 ---- ---- ---- ---- 3.18 -.80 3.98 9600 ---- ---- ---- ---- 2.98 -.77 3.75 9650 ---- ---- ---- ---- 2.79 -.75 3.54 9700 ---- ---- ---- ---- 2.62 -.71 3.33 9750 ---- ---- ---- ---- 2.45 -.68 3.13 9800 ---- ---- ---- ---- 2.28 -.66 2.94 9850 ---- ---- ---- ---- 2.13 -.63 2.76 9900 ---- ---- ---- ---- 1.99 -.60 2.59 9950 ---- ---- ---- ---- 1.85 -.58 2.43 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 3.41 -.76 4.17 10050 ---- ---- ---- ---- 3.27 -.74 4.01 10100 ---- ---- ---- ---- 3.13 -.72 3.85 10150 ---- ---- ---- ---- 3.00 -.70 3.70 10200 ---- ---- ---- ---- 2.87 -.68 3.55 10250 ---- ---- ---- ---- 2.75 -.65 3.40 10300 ---- ---- ---- ---- 2.63 -.63 3.26 10350 ---- ---- ---- ---- 2.51 -.62 3.13 6000 ---- ---- ---- ---- 32.41 -1.85 34.26 6050 ---- ---- ---- ---- 31.92 -1.84 33.76 6100 ---- ---- ---- ---- 31.42 -1.85 33.27 6150 ---- ---- ---- ---- 30.93 -1.85 32.78 6200 ---- ---- ---- ---- 30.44 -1.85 32.29 6250 ---- ---- ---- ---- 29.95 -1.84 31.79 6300 ---- ---- ---- ---- 29.46 -1.84 31.30 6350 ---- ---- ---- ---- 28.97 -1.84 30.81 6400 ---- ---- ---- ---- 28.48 -1.84 30.32 6450 ---- ---- ---- ---- 28.00 -1.83 29.83 7500 ---- ---- ---- ---- 18.20 -1.72 19.92 7550 ---- ---- ---- ---- 17.76 -1.72 19.48 7600 ---- ---- ---- ---- 17.33 -1.71 19.04 7650 ---- ---- ---- ---- 16.91 -1.69 18.60 7700 ---- ---- ---- ---- 16.49 -1.68 18.17 7750 ---- ---- ---- ---- 16.07 -1.67 17.74 7800 ---- ---- ---- ---- 15.66 -1.66 17.32 7850 ---- ---- ---- ---- 15.25 -1.64 16.89 7900 ---- ---- ---- ---- 14.85 -1.63 16.48 7950 ---- ---- ---- ---- 14.45 -1.62 16.07 8000 ---- ---- ---- ---- 14.06 -1.60 15.66 8050 ---- ---- ---- ---- 13.67 -1.59 15.26 8100 ---- ---- ---- ---- 13.29 -1.57 14.86 8150 ---- ---- ---- ---- 12.91 -1.56 14.47 8200 ---- ---- ---- ---- 12.55 -1.53 14.08 8250 ---- ---- ---- ---- 12.18 -1.52 13.70 8300 ---- ---- ---- ---- 11.82 -1.51 13.33 8350 ---- ---- ---- ---- 11.47 -1.49 12.96 8400 ---- ---- ---- ---- 11.13 -1.46 12.59 8450 ---- ---- ---- ---- 10.79 -1.44 12.23 8500 ---- ---- ---- ---- 10.45 -1.43 11.88 8550 ---- ---- ---- ---- 10.13 -1.40 11.53 8600 ---- ---- ---- ---- 9.81 -1.38 11.19 8650 ---- ---- ---- ---- 9.49 -1.37 10.86 8700 ---- ---- ---- ---- 9.18 -1.35 10.53 8750 ---- ---- ---- ---- 8.88 -1.33 10.21 8800 ---- ---- ---- ---- 8.59 -1.30 9.89 8850 ---- ---- ---- ---- 8.30 -1.28 9.58 8900 ---- ---- ---- ---- 8.02 -1.26 9.28 8950 ---- ---- ---- ---- 7.74 -1.24 8.98 9000 ---- ---- ---- ---- 7.47 -1.22 8.69 9050 ---- ---- ---- ---- 7.21 -1.19 8.40 9100 ---- ---- ---- ---- 6.96 -1.17 8.13 9150 ---- ---- ---- ---- 6.71 -1.14 7.85 9200 ---- ---- ---- ---- 6.46 -1.13 7.59 9250 ---- ---- ---- ---- 6.23 -1.10 7.33 9300 ---- ---- ---- ---- 6.00 -1.08 7.08 9350 ---- ---- ---- ---- 5.78 -1.05 6.83 9400 ---- ---- ---- ---- 5.56 -1.03 6.59 9450 ---- ---- ---- ---- 5.35 -1.00 6.35 9500 ---- ---- ---- ---- 5.14 -.99 6.13 9550 ---- ---- ---- ---- 4.94 -.96 5.90 9600 ---- ---- ---- ---- 4.75 -.94 5.69 9650 ---- ---- ---- ---- 4.57 -.91 5.48 9700 ---- ---- ---- ---- 4.38 -.90 5.28 9750 ---- ---- ---- ---- 4.21 -.87 5.08 9800 ---- ---- ---- ---- 4.04 -.85 4.89 9850 ---- ---- ---- ---- 3.88 -.82 4.70 9900 ---- ---- ---- ---- 3.72 -.80 4.52 9950 ---- ---- ---- ---- 3.56 -.78 4.34 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 31.70 -1.83 33.53 6050 ---- ---- ---- ---- 31.22 -1.82 33.04 6100 ---- ---- ---- ---- 30.74 -1.82 32.56 6150 ---- ---- ---- ---- 30.26 -1.82 32.08 6200 ---- ---- ---- ---- 29.79 -1.81 31.60 6250 ---- ---- ---- ---- 29.31 -1.81 31.12 6300 ---- ---- ---- ---- 28.84 -1.81 30.65 6350 ---- ---- ---- ---- 28.37 -1.80 30.17 6400 ---- ---- ---- ---- 27.90 -1.80 29.70 6450 ---- ---- ---- ---- 27.43 -1.80 29.23 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 31.65 -1.77 33.42 6000 ---- ---- ---- ---- 31.18 -1.77 32.95 6050 ---- ---- ---- ---- 30.72 -1.76 32.48 6100 ---- ---- ---- ---- 30.25 -1.77 32.02 6150 ---- ---- ---- ---- 29.80 -1.75 31.55 6200 ---- ---- ---- ---- 29.34 -1.75 31.09 6250 ---- ---- ---- ---- 28.88 -1.75 30.63 6300 ---- ---- ---- ---- 28.43 -1.74 30.17 6350 ---- ---- ---- ---- 27.98 -1.74 29.72 6400 ---- ---- ---- ---- 27.53 -1.74 29.27 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 31.61 -1.72 33.33 5950 ---- ---- ---- ---- 31.16 -1.71 32.87 6000 ---- ---- ---- ---- 30.71 -1.71 32.42 6050 ---- ---- ---- ---- 30.26 -1.70 31.96 6100 ---- ---- ---- ---- 29.81 -1.70 31.51 6150 ---- ---- ---- ---- 29.37 -1.70 31.07 6200 ---- ---- ---- ---- 28.93 -1.69 30.62 6250 ---- ---- ---- ---- 28.49 -1.68 30.17 6300 ---- ---- ---- ---- 28.05 -1.68 29.73 6350 ---- ---- ---- ---- 27.62 -1.67 29.29 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 31.13 -1.70 32.83 5950 ---- ---- ---- ---- 30.69 -1.69 32.38 6000 ---- ---- ---- ---- 30.25 -1.69 31.94 6050 ---- ---- ---- ---- 29.82 -1.68 31.50 6100 ---- ---- ---- ---- 29.39 -1.68 31.07 6150 ---- ---- ---- ---- 28.96 -1.67 30.63 6200 ---- ---- ---- ---- 28.54 -1.66 30.20 6250 ---- ---- ---- ---- 28.12 -1.65 29.77 6300 ---- ---- ---- ---- 27.70 -1.65 29.35 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 31.17 -1.65 32.82 5900 ---- ---- ---- ---- 30.75 -1.64 32.39 5950 ---- ---- ---- ---- 30.33 -1.63 31.96 6000 ---- ---- ---- ---- 29.91 -1.62 31.53 6050 ---- ---- ---- ---- 29.49 -1.62 31.11 6100 ---- ---- ---- ---- 29.08 -1.61 30.69 6150 ---- ---- ---- ---- 28.66 -1.61 30.27 6200 ---- ---- ---- ---- 28.26 -1.60 29.86 6250 ---- ---- ---- ---- 27.85 -1.60 29.45 6300 ---- ---- ---- ---- 27.45 -1.59 29.04 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 30.91 -1.61 32.52 5900 ---- ---- ---- ---- 30.49 -1.61 32.10 5950 ---- ---- ---- ---- 30.08 -1.60 31.68 6000 ---- ---- ---- ---- 29.67 -1.59 31.26 6050 ---- ---- ---- ---- 29.26 -1.58 30.84 6100 ---- ---- ---- ---- 28.85 -1.58 30.43 6150 ---- ---- ---- ---- 28.45 -1.57 30.02 6200 ---- ---- ---- ---- 28.05 -1.57 29.62 6250 ---- ---- ---- ---- 27.66 -1.55 29.21 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 30.68 -1.58 32.26 5850 ---- ---- ---- ---- 30.27 -1.58 31.85 5900 ---- ---- ---- ---- 29.87 -1.57 31.44 5950 ---- ---- ---- ---- 29.47 -1.56 31.03 6000 ---- ---- ---- ---- 29.07 -1.56 30.63 6050 ---- ---- ---- ---- 28.67 -1.55 30.22 6100 ---- ---- ---- ---- 28.28 -1.54 29.82 6150 ---- ---- ---- ---- 27.89 -1.54 29.43 6200 ---- ---- ---- ---- 27.51 -1.52 29.03 6250 ---- ---- ---- ---- 27.12 -1.52 28.64 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 30.25 -1.56 31.81 5850 ---- ---- ---- ---- 29.86 -1.55 31.41 5900 ---- ---- ---- ---- 29.47 -1.55 31.02 5950 ---- ---- ---- ---- 29.09 -1.54 30.63 6000 ---- ---- ---- ---- 28.71 -1.53 30.24 6050 ---- ---- ---- ---- 28.33 -1.53 29.86 6100 ---- ---- ---- ---- 27.96 -1.51 29.47 6150 ---- ---- ---- ---- 27.59 -1.51 29.10 6200 ---- ---- ---- ---- 27.22 -1.50 28.72 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 30.38 -1.50 31.88 5800 ---- ---- ---- ---- 30.00 -1.49 31.49 5850 ---- ---- ---- ---- 29.61 -1.49 31.10 5900 ---- ---- ---- ---- 29.23 -1.48 30.71 5950 ---- ---- ---- ---- 28.85 -1.47 30.32 6000 ---- ---- ---- ---- 28.47 -1.47 29.94 6050 ---- ---- ---- ---- 28.10 -1.46 29.56 6100 ---- ---- ---- ---- 27.73 -1.46 29.19 6150 ---- ---- ---- ---- 27.37 -1.44 28.81 6200 ---- ---- ---- ---- 27.00 -1.44 28.44 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 30.22 -1.52 31.74 5800 ---- ---- ---- ---- 29.85 -1.51 31.36 5850 ---- ---- ---- ---- 29.48 -1.50 30.98 5900 ---- ---- ---- ---- 29.11 -1.50 30.61 5950 ---- ---- ---- ---- 28.75 -1.49 30.24 6000 ---- ---- ---- ---- 28.39 -1.48 29.87 6050 ---- ---- ---- ---- 28.03 -1.48 29.51 6100 ---- ---- ---- ---- 27.68 -1.46 29.14 6150 ---- ---- ---- ---- 27.33 -1.46 28.79 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 30.26 -1.54 31.80 5750 ---- ---- ---- ---- 29.89 -1.54 31.43 5800 ---- ---- ---- ---- 29.52 -1.54 31.06 5850 ---- ---- ---- ---- 29.16 -1.53 30.69 5900 ---- ---- ---- ---- 28.80 -1.52 30.32 5950 ---- ---- ---- ---- 28.45 -1.51 29.96 6000 ---- ---- ---- ---- 28.10 -1.50 29.60 6050 ---- ---- ---- ---- 27.75 -1.50 29.25 6100 ---- ---- ---- ---- 27.40 -1.49 28.89 6150 ---- ---- ---- ---- 27.06 -1.48 28.54 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 8.55 +.09 8.46 10050 ---- ---- ---- ---- 9.05 +.09 8.96 10100 ---- ---- ---- ---- 9.55 +.09 9.46 10150 ---- ---- ---- ---- 10.05 +.09 9.96 10200 ---- ---- ---- ---- 10.55 +.09 10.46 10250 ---- ---- ---- ---- 11.05 +.09 10.96 10300 ---- ---- ---- ---- 11.55 +.09 11.46 10350 ---- ---- ---- ---- 12.05 +.09 11.96 10400 ---- ---- ---- ---- 12.55 +.09 12.46 10450 ---- ---- ---- ---- 13.05 +.09 12.96 10500 ---- ---- ---- ---- 13.55 +.09 13.46 10550 ---- ---- ---- ---- 14.05 +.09 13.96 10600 ---- ---- ---- ---- 14.55 +.09 14.46 10650 ---- ---- ---- ---- 15.05 +.09 14.96 10700 ---- ---- ---- ---- 15.55 +.09 15.46 10750 ---- ---- ---- ---- 16.05 +.09 15.96 10800 ---- ---- ---- ---- 16.55 +.10 16.45 10850 ---- ---- ---- ---- 17.05 +.10 16.95 10900 ---- ---- ---- ---- 17.55 +.10 17.45 10950 ---- ---- ---- ---- 18.04 +.09 17.95 11000 ---- ---- ---- ---- 18.54 +.09 18.45 11050 ---- ---- ---- ---- 19.04 +.09 18.95 11100 ---- ---- ---- ---- 19.54 +.09 19.45 11150 ---- ---- ---- ---- 20.04 +.09 19.95 11200 ---- ---- ---- ---- 20.54 +.09 20.45 11250 ---- ---- ---- ---- 21.04 +.09 20.95 11300 ---- ---- ---- ---- 21.54 +.09 21.45 11350 ---- ---- ---- ---- 22.04 +.09 21.95 11400 ---- ---- ---- ---- 22.54 +.09 22.45 11450 ---- ---- ---- ---- 23.04 +.09 22.95 11500 ---- ---- ---- ---- 23.54 +.09 23.45 11550 ---- ---- ---- ---- 24.04 +.09 23.95 11600 ---- ---- ---- ---- 24.54 +.09 24.45 11650 ---- ---- ---- ---- 25.04 +.09 24.95 11700 ---- ---- ---- ---- 25.54 +.09 25.45 11750 ---- ---- ---- ---- 26.04 +.09 25.95 11800 ---- ---- ---- ---- 26.54 +.09 26.45 11850 ---- ---- ---- ---- 27.04 +.10 26.94 11900 ---- ---- ---- ---- 27.54 +.10 27.44 11950 ---- ---- ---- ---- 28.04 +.10 27.94 12000 ---- ---- ---- ---- 28.54 +.10 28.44 500 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 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 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 6500 ---- ---- ---- ---- .01 UNCH .01 6600 ---- ---- ---- ---- .01 UNCH .01 6650 ---- ---- ---- ---- .01 UNCH .01 6700 ---- ---- ---- ---- .01 UNCH .01 6750 ---- ---- ---- ---- .01 UNCH .01 6800 ---- ---- ---- ---- .01 UNCH .01 6850 ---- ---- ---- ---- .01 UNCH .01 6900 ---- ---- ---- ---- .01 UNCH .01 6950 ---- ---- ---- ---- .01 UNCH .01 7000 ---- ---- ---- ---- .01 UNCH .01 7050 ---- ---- ---- ---- .01 UNCH .01 7100 ---- ---- ---- ---- .01 UNCH .01 7150 ---- ---- ---- ---- .01 UNCH .01 7200 ---- ---- ---- ---- .01 UNCH .01 7250 ---- ---- ---- ---- .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 -.01 .02 8950 ---- ---- ---- ---- .02 -.03 .05 9000 ---- ---- ---- ---- .06 -.05 .11 100 9050 ---- ---- ---- ---- .14 -.07 .21 9100 ---- ---- ---- ---- .29 -.07 .36 9150 ---- ---- ---- ---- .51 -.07 .58 9200 ---- ---- ---- ---- .81 -.05 .86 9250 ---- ---- ---- ---- 1.19 -.01 1.20 9300 ---- ---- ---- ---- 1.62 +.02 1.60 9350 ---- ---- ---- ---- 2.08 +.05 2.03 9400 ---- ---- ---- ---- 2.56 +.06 2.50 9450 ---- ---- ---- ---- 3.06 +.08 2.98 9500 ---- ---- ---- ---- 3.56 +.09 3.47 9550 ---- ---- ---- ---- 4.06 +.09 3.97 9600 ---- ---- ---- ---- 4.56 +.09 4.47 9650 ---- ---- ---- ---- 5.06 +.09 4.97 9700 ---- ---- ---- ---- 5.56 +.10 5.46 9750 ---- ---- ---- ---- 6.05 +.09 5.96 9800 ---- ---- ---- ---- 6.55 +.09 6.46 9850 ---- ---- ---- ---- 7.05 +.09 6.96 9900 ---- ---- ---- ---- 7.55 +.09 7.46 9950 ---- ---- ---- ---- 8.05 +.09 7.96 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.94 +.90 7.04 10050 ---- ---- ---- ---- 8.31 +.92 7.39 10100 ---- ---- ---- ---- 8.70 +.95 7.75 10150 ---- ---- ---- ---- 9.09 +.98 8.11 10200 ---- ---- ---- ---- 9.48 +1.00 8.48 10250 ---- ---- ---- ---- 9.89 +1.02 8.87 10300 ---- ---- ---- ---- 10.30 +1.05 9.25 10350 ---- ---- ---- ---- 10.71 +1.06 9.65 10400 ---- ---- ---- ---- 11.13 +1.08 10.05 10450 ---- ---- ---- ---- 11.56 +1.11 10.45 10500 ---- ---- ---- ---- 11.99 +1.13 10.86 10550 ---- ---- ---- ---- 12.42 +1.14 11.28 10600 ---- ---- ---- ---- 12.86 +1.16 11.70 10650 ---- ---- ---- ---- 13.31 +1.18 12.13 10700 ---- ---- ---- ---- 13.75 +1.19 12.56 10750 ---- ---- ---- ---- 14.20 +1.21 12.99 10800 ---- ---- ---- ---- 14.66 +1.23 13.43 10850 ---- ---- ---- ---- 15.12 +1.24 13.88 10900 ---- ---- ---- ---- 15.58 +1.26 14.32 10950 ---- ---- ---- ---- 16.04 +1.27 14.77 11000 ---- ---- ---- ---- 16.51 +1.28 15.23 11050 ---- ---- ---- ---- 16.98 +1.30 15.68 11100 ---- ---- ---- ---- 17.45 +1.31 16.14 11150 ---- ---- ---- ---- 17.92 +1.31 16.61 11200 ---- ---- ---- ---- 18.40 +1.33 17.07 11250 ---- ---- ---- ---- 18.87 +1.33 17.54 11300 ---- ---- ---- ---- 19.35 +1.34 18.01 11350 ---- ---- ---- ---- 19.83 +1.35 18.48 11400 ---- ---- ---- ---- 20.31 +1.35 18.96 11450 ---- ---- ---- ---- 20.80 +1.37 19.43 11500 ---- ---- ---- ---- 21.28 +1.37 19.91 11550 ---- ---- ---- ---- 21.77 +1.38 20.39 11600 ---- ---- ---- ---- 22.26 +1.39 20.87 11650 ---- ---- ---- ---- 22.74 +1.39 21.35 11700 ---- ---- ---- ---- 23.23 +1.39 21.84 11750 ---- ---- ---- ---- 23.72 +1.40 22.32 11800 ---- ---- ---- ---- 24.21 +1.40 22.81 11850 ---- ---- ---- ---- 24.70 +1.41 23.29 11900 ---- ---- ---- ---- 25.19 +1.41 23.78 11950 ---- ---- ---- ---- 25.69 +1.42 24.27 500 ---- ---- ---- ---- .01 UNCH .01 5650 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 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 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 6500 ---- ---- ---- ---- .01 UNCH .01 6600 ---- ---- ---- ---- .01 UNCH .01 6650 ---- ---- ---- ---- .01 UNCH .01 6700 ---- ---- ---- ---- .01 UNCH .01 6750 ---- ---- ---- ---- .01 UNCH .01 6800 ---- ---- ---- ---- .01 UNCH .01 6850 ---- ---- ---- ---- .01 UNCH .01 6900 ---- ---- ---- ---- .01 UNCH .01 6950 ---- ---- ---- ---- .01 UNCH .01 7000 ---- ---- ---- ---- .01 UNCH .01 7050 ---- ---- ---- ---- .01 UNCH .01 7100 ---- ---- ---- ---- .01 UNCH .01 7150 ---- ---- ---- ---- .01 UNCH .01 7200 ---- ---- ---- ---- .02 +.01 .01 7450 ---- ---- ---- ---- .05 +.01 .04 7500 ---- ---- ---- ---- .06 +.01 .05 7550 ---- ---- ---- ---- .07 +.01 .06 7600 ---- ---- ---- ---- .08 +.01 .07 7650 ---- ---- ---- ---- .09 +.01 .08 7700 ---- ---- ---- ---- .11 +.02 .09 7750 ---- ---- ---- ---- .13 +.02 .11 7800 ---- ---- ---- ---- .15 +.03 .12 7850 ---- ---- ---- ---- .18 +.03 .15 7900 ---- ---- ---- ---- .20 +.03 .17 7950 ---- ---- ---- ---- .24 +.05 .19 8000 ---- ---- ---- ---- .27 +.05 .22 8050 ---- ---- ---- ---- .31 +.05 .26 8100 ---- ---- ---- ---- .35 +.06 .29 8150 ---- ---- ---- ---- .40 +.07 .33 8200 ---- ---- ---- ---- .46 +.08 .38 8250 ---- ---- ---- ---- .52 +.09 .43 8300 ---- ---- ---- ---- .58 +.10 .48 8350 ---- ---- ---- ---- .65 +.11 .54 8400 ---- ---- ---- ---- .73 +.12 .61 8450 ---- ---- ---- ---- .82 +.14 .68 8500 ---- ---- ---- ---- .91 +.16 .75 8550 ---- ---- ---- ---- 1.01 +.17 .84 8600 ---- ---- ---- ---- 1.11 +.18 .93 8650 ---- ---- ---- ---- 1.23 +.20 1.03 8700 ---- ---- ---- ---- 1.35 +.22 1.13 8750 ---- ---- ---- ---- 1.48 +.23 1.25 8800 ---- ---- ---- ---- 1.63 +.26 1.37 8850 ---- ---- ---- ---- 1.78 +.29 1.49 8900 ---- ---- ---- ---- 1.93 +.30 1.63 8950 ---- ---- ---- ---- 2.10 +.32 1.78 9000 ---- ---- ---- ---- 2.28 +.35 1.93 100 9050 ---- ---- ---- ---- 2.47 +.37 2.10 9100 ---- ---- ---- ---- 2.67 +.40 2.27 9150 ---- ---- ---- ---- 2.88 +.43 2.45 9200 ---- ---- ---- ---- 3.09 +.45 2.64 9250 ---- ---- ---- ---- 3.32 +.47 2.85 9300 ---- ---- ---- ---- 3.56 +.50 3.06 9350 ---- ---- ---- ---- 3.81 +.53 3.28 9400 ---- ---- ---- ---- 4.07 +.56 3.51 9450 ---- ---- ---- ---- 4.34 +.59 3.75 9500 ---- ---- ---- ---- 4.62 +.62 4.00 9550 ---- ---- ---- ---- 4.91 +.65 4.26 9600 ---- ---- ---- ---- 5.21 +.68 4.53 9650 ---- ---- ---- ---- 5.52 +.71 4.81 9700 ---- ---- ---- ---- 5.84 +.74 5.10 9750 ---- ---- ---- ---- 6.17 +.77 5.40 9800 ---- ---- ---- ---- 6.51 +.80 5.71 9850 ---- ---- ---- ---- 6.85 +.82 6.03 9900 ---- ---- ---- ---- 7.21 +.85 6.36 9950 ---- ---- ---- ---- 7.57 +.88 6.69 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 10.71 +1.10 9.61 10050 ---- ---- ---- ---- 11.06 +1.12 9.94 10100 ---- ---- ---- ---- 11.42 +1.14 10.28 10150 ---- ---- ---- ---- 11.78 +1.16 10.62 10200 ---- ---- ---- ---- 12.15 +1.18 10.97 10250 ---- ---- ---- ---- 12.52 +1.20 11.32 10300 ---- ---- ---- ---- 12.89 +1.21 11.68 10350 ---- ---- ---- ---- 13.27 +1.23 12.04 6000 ---- ---- ---- ---- .02 +.01 .01 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .03 +.01 .02 6150 ---- ---- ---- ---- .03 +.01 .02 6200 ---- ---- ---- ---- .04 +.01 .03 6250 ---- ---- ---- ---- .04 +.01 .03 6300 ---- ---- ---- ---- .05 +.01 .04 6350 ---- ---- ---- ---- .05 +.01 .04 6400 ---- ---- ---- ---- .06 +.01 .05 6450 ---- ---- ---- ---- .07 +.02 .05 7500 ---- ---- ---- ---- .69 +.13 .56 7550 ---- ---- ---- ---- .75 +.14 .61 7600 ---- ---- ---- ---- .82 +.15 .67 7650 ---- ---- ---- ---- .89 +.16 .73 7700 ---- ---- ---- ---- .96 +.17 .79 7750 ---- ---- ---- ---- 1.04 +.18 .86 7800 ---- ---- ---- ---- 1.12 +.19 .93 7850 ---- ---- ---- ---- 1.21 +.21 1.00 7900 ---- ---- ---- ---- 1.31 +.23 1.08 7950 ---- ---- ---- ---- 1.41 +.24 1.17 8000 ---- ---- ---- ---- 1.51 +.25 1.26 8050 ---- ---- ---- ---- 1.62 +.27 1.35 8100 ---- ---- ---- ---- 1.73 +.28 1.45 8150 ---- ---- ---- ---- 1.85 +.30 1.55 8200 ---- ---- ---- ---- 1.98 +.32 1.66 8250 ---- ---- ---- ---- 2.11 +.33 1.78 8300 ---- ---- ---- ---- 2.25 +.35 1.90 8350 ---- ---- ---- ---- 2.39 +.36 2.03 8400 ---- ---- ---- ---- 2.54 +.38 2.16 8450 ---- ---- ---- ---- 2.70 +.41 2.29 8500 ---- ---- ---- ---- 2.86 +.42 2.44 8550 ---- ---- ---- ---- 3.03 +.44 2.59 8600 ---- ---- ---- ---- 3.21 +.47 2.74 8650 ---- ---- ---- ---- 3.39 +.49 2.90 8700 ---- ---- ---- ---- 3.58 +.51 3.07 8750 ---- ---- ---- ---- 3.77 +.53 3.24 8800 ---- ---- ---- ---- 3.97 +.55 3.42 8850 ---- ---- ---- ---- 4.18 +.57 3.61 8900 ---- ---- ---- ---- 4.40 +.60 3.80 8950 ---- ---- ---- ---- 4.62 +.62 4.00 9000 ---- ---- ---- ---- 4.84 +.63 4.21 9050 ---- ---- ---- ---- 5.08 +.66 4.42 9100 ---- ---- ---- ---- 5.32 +.69 4.63 9150 ---- ---- ---- ---- 5.57 +.71 4.86 9200 ---- ---- ---- ---- 5.82 +.73 5.09 9250 ---- ---- ---- ---- 6.08 +.76 5.32 9300 ---- ---- ---- ---- 6.35 +.78 5.57 9350 ---- ---- ---- ---- 6.62 +.80 5.82 9400 ---- ---- ---- ---- 6.90 +.83 6.07 9450 ---- ---- ---- ---- 7.18 +.85 6.33 9500 ---- ---- ---- ---- 7.47 +.87 6.60 9550 ---- ---- ---- ---- 7.77 +.89 6.88 9600 ---- ---- ---- ---- 8.08 +.92 7.16 9650 ---- ---- ---- ---- 8.38 +.94 7.44 9700 ---- ---- ---- ---- 8.70 +.96 7.74 9750 ---- ---- ---- ---- 9.02 +.99 8.03 9800 ---- ---- ---- ---- 9.35 +1.01 8.34 9850 ---- ---- ---- ---- 9.68 +1.03 8.65 9900 ---- ---- ---- ---- 10.02 +1.06 8.96 9950 ---- ---- ---- ---- 10.36 +1.08 9.28 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .12 +.02 .10 6050 ---- ---- ---- ---- .13 +.02 .11 6100 ---- ---- ---- ---- .15 +.03 .12 6150 ---- ---- ---- ---- .17 +.04 .13 6200 ---- ---- ---- ---- .18 +.03 .15 6250 ---- ---- ---- ---- .20 +.03 .17 6300 ---- ---- ---- ---- .22 +.04 .18 6350 ---- ---- ---- ---- .25 +.05 .20 6400 ---- ---- ---- ---- .27 +.05 .22 6450 ---- ---- ---- ---- .30 +.05 .25 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .29 +.04 .25 6000 ---- ---- ---- ---- .32 +.05 .27 6050 ---- ---- ---- ---- .35 +.06 .29 6100 ---- ---- ---- ---- .38 +.06 .32 6150 ---- ---- ---- ---- .41 +.06 .35 6200 ---- ---- ---- ---- .44 +.06 .38 6250 ---- ---- ---- ---- .48 +.07 .41 6300 ---- ---- ---- ---- .52 +.07 .45 6350 ---- ---- ---- ---- .56 +.08 .48 6400 ---- ---- ---- ---- .61 +.09 .52 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .47 +.06 .41 5950 ---- ---- ---- ---- .51 +.07 .44 6000 ---- ---- ---- ---- .55 +.07 .48 6050 ---- ---- ---- ---- .59 +.08 .51 6100 ---- ---- ---- ---- .64 +.09 .55 6150 ---- ---- ---- ---- .68 +.09 .59 6200 ---- ---- ---- ---- .73 +.09 .64 6250 ---- ---- ---- ---- .78 +.10 .68 6300 ---- ---- ---- ---- .84 +.11 .73 6350 ---- ---- ---- ---- .90 +.12 .78 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .72 +.09 .63 5950 ---- ---- ---- ---- .77 +.10 .67 6000 ---- ---- ---- ---- .82 +.10 .72 6050 ---- ---- ---- ---- .87 +.10 .77 6100 ---- ---- ---- ---- .93 +.11 .82 6150 ---- ---- ---- ---- .99 +.11 .88 6200 ---- ---- ---- ---- 1.05 +.12 .93 6250 ---- ---- ---- ---- 1.12 +.13 .99 6300 ---- ---- ---- ---- 1.19 +.14 1.05 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .98 +.10 .88 5900 ---- ---- ---- ---- 1.04 +.11 .93 5950 ---- ---- ---- ---- 1.11 +.12 .99 6000 ---- ---- ---- ---- 1.18 +.13 1.05 6050 ---- ---- ---- ---- 1.24 +.12 1.12 6100 ---- ---- ---- ---- 1.32 +.14 1.18 6150 ---- ---- ---- ---- 1.39 +.14 1.25 6200 ---- ---- ---- ---- 1.47 +.15 1.32 6250 ---- ---- ---- ---- 1.55 +.15 1.40 6300 ---- ---- ---- ---- 1.64 +.17 1.47 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.14 +.12 1.02 5900 ---- ---- ---- ---- 1.21 +.12 1.09 5950 ---- ---- ---- ---- 1.28 +.13 1.15 6000 ---- ---- ---- ---- 1.35 +.13 1.22 6050 ---- ---- ---- ---- 1.43 +.14 1.29 6100 ---- ---- ---- ---- 1.51 +.15 1.36 6150 ---- ---- ---- ---- 1.59 +.16 1.43 6200 ---- ---- ---- ---- 1.67 +.16 1.51 6250 ---- ---- ---- ---- 1.76 +.17 1.59 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.35 +.13 1.22 5850 ---- ---- ---- ---- 1.42 +.13 1.29 5900 ---- ---- ---- ---- 1.50 +.14 1.36 5950 ---- ---- ---- ---- 1.58 +.15 1.43 6000 ---- ---- ---- ---- 1.66 +.15 1.51 6050 ---- ---- ---- ---- 1.75 +.16 1.59 6100 ---- ---- ---- ---- 1.84 +.17 1.67 6150 ---- ---- ---- ---- 1.93 +.17 1.76 6200 ---- ---- ---- ---- 2.03 +.18 1.85 6250 ---- ---- ---- ---- 2.13 +.19 1.94 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.83 +.16 1.67 5850 ---- ---- ---- ---- 1.92 +.16 1.76 5900 ---- ---- ---- ---- 2.01 +.17 1.84 5950 ---- ---- ---- ---- 2.11 +.18 1.93 6000 ---- ---- ---- ---- 2.21 +.18 2.03 6050 ---- ---- ---- ---- 2.31 +.19 2.12 6100 ---- ---- ---- ---- 2.42 +.20 2.22 6150 ---- ---- ---- ---- 2.53 +.21 2.32 6200 ---- ---- ---- ---- 2.64 +.21 2.43 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.82 +.15 1.67 5800 ---- ---- ---- ---- 1.91 +.15 1.76 5850 ---- ---- ---- ---- 2.01 +.16 1.85 5900 ---- ---- ---- ---- 2.10 +.16 1.94 5950 ---- ---- ---- ---- 2.20 +.17 2.03 6000 ---- ---- ---- ---- 2.31 +.19 2.12 6050 ---- ---- ---- ---- 2.41 +.19 2.22 6100 ---- ---- ---- ---- 2.52 +.20 2.32 6150 ---- ---- ---- ---- 2.63 +.20 2.43 6200 ---- ---- ---- ---- 2.75 +.21 2.54 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.30 +.18 2.12 5800 ---- ---- ---- ---- 2.40 +.18 2.22 5850 ---- ---- ---- ---- 2.51 +.19 2.32 5900 ---- ---- ---- ---- 2.62 +.20 2.42 5950 ---- ---- ---- ---- 2.73 +.20 2.53 6000 ---- ---- ---- ---- 2.85 +.21 2.64 6050 ---- ---- ---- ---- 2.97 +.22 2.75 6100 ---- ---- ---- ---- 3.09 +.23 2.86 6150 ---- ---- ---- ---- 3.21 +.23 2.98 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 2.44 +.19 2.25 5750 ---- ---- ---- ---- 2.55 +.20 2.35 5800 ---- ---- ---- ---- 2.66 +.20 2.46 5850 ---- ---- ---- ---- 2.77 +.21 2.56 5900 ---- ---- ---- ---- 2.89 +.22 2.67 5950 ---- ---- ---- ---- 3.00 +.22 2.78 6000 ---- ---- ---- ---- 3.13 +.23 2.90 6050 ---- ---- ---- ---- 3.25 +.23 3.02 6100 ---- ---- ---- ---- 3.38 +.24 3.14 6150 ---- ---- ---- ---- 3.51 +.25 3.26 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 22 EVT OPT ON GC SYN FT CALL 1600 ---- ---- ---- 18.75B 20.00 ---- ---- 1625 ---- ---- ---- 18.75B 20.00 ---- ---- 1650 ---- ---- ---- 18.75B 20.00 ---- ---- 1675 ---- ---- ---- 18.75B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1710 ---- ---- ---- 19.25B 20.00 ---- ---- 1720 ---- ---- ---- 19.25A 20.00 ---- ---- 1730 ---- ---- ---- 16.00A 20.00 ---- ---- 1740 16.50 17.00B 5.00A 15.50B .00 ---- 84 ---- 1750 7.50 10.50B .50 .50 .00 ---- 2 ---- 1760 2.75 2.75 .50A .50A .00 ---- 11 ---- 1770 ---- ---- ---- .50A .00 ---- ---- 1780 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 97 ECG NOV 22 22 EVT OPT ON GC SYN FT PUT 1600 ---- ---- ---- .50A .00 ---- ---- 1625 ---- ---- ---- .50A .00 ---- ---- 1650 ---- ---- ---- .50A .00 ---- ---- 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1710 ---- ---- ---- .50A .00 ---- ---- 1720 2.25 2.25 .50A .50A .00 ---- 4 ---- 1730 4.75 4.75 .50A .50A .00 ---- 1 ---- 1740 7.50 15.00B 3.00A 4.50A 20.00 ---- 34 ---- 1750 12.25 19.50B 12.25 10.75A 20.00 ---- 1 ---- 1760 ---- ---- ---- 17.50A 20.00 ---- ---- 1770 ---- ---- ---- 19.50B 20.00 ---- ---- 1780 ---- ---- ---- 19.50B 20.00 ---- ---- 1800 ---- ---- ---- 18.75B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 18.75B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 ECH NOV 22 22 EVT OPT ON HG SYN FT CALL 300 ---- ---- ---- 19.00B 20.00 ---- ---- 310 ---- ---- ---- 19.00B 20.00 ---- ---- 320 ---- ---- ---- 19.00B 20.00 ---- ---- 330 ---- ---- ---- 19.00B 20.00 ---- ---- 335 ---- ---- ---- 19.25B 20.00 ---- ---- 340 ---- ---- ---- 19.25B 20.00 ---- ---- 345 ---- ---- ---- 19.25B 20.00 ---- ---- 350 ---- ---- ---- 19.00A 20.00 ---- ---- 355 ---- ---- ---- 14.75A 20.00 ---- ---- 360 7.75 20.00 6.75A 19.00A 20.00 ---- 35 ---- 365 7.75 13.50B .50A .50A .00 ---- 2 ---- 370 1.00 2.75B .50A 2.75B .00 ---- 1 ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 ECH NOV 22 22 EVT OPT ON HG SYN FT PUT 300 ---- ---- ---- .50A .00 ---- ---- 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 335 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 345 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 355 6.25 6.25 .50A .50A .00 ---- 3 ---- 360 4.00 4.00 .50A .50A .00 ---- 1 ---- 365 ---- ---- ---- 6.50A 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 ECI NOV 22 22 EVT OPT ON SI SYN FT CALL 1500 ---- ---- ---- 19.00B 20.00 ---- ---- 1600 ---- ---- ---- 18.75B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 16.75A 20.00 ---- ---- 2100 13.75 17.50B 5.00A 17.50B 20.00 ---- 178 ---- 2150 2.50 2.50 .50A .50A .00 ---- 2 ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 180 ECI NOV 22 22 EVT OPT ON SI SYN FT PUT 1500 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 4.50 4.50 .50A .50A .00 ---- 1 ---- 2100 12.50 15.00B 2.50A 2.50A .00 ---- 63 ---- 2150 ---- ---- ---- 13.00A 20.00 ---- ---- 2200 ---- ---- ---- 19.25B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2400 ---- ---- ---- 19.00B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 18.75B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 64 *** END OF REPORT ***