FINAL PRE-CLEARING PRICES AS OF 11/23/22 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 ---- ---- ---- ---- 1705.8 +6.6 1699.2 DEC22 ---- ---- ---- ---- 1703.2 +6.6 1696.6 JAN23 ---- ---- ---- ---- 1700.6 +6.6 1694.0 FEB23 ---- ---- ---- ---- 1701.0 +6.6 1694.4 APR23 ---- ---- ---- ---- 1698.5 +6.6 1691.9 JUN23 ---- ---- ---- ---- 1691.1 +6.6 1684.5 AUG23 ---- ---- ---- ---- 1687.0 +6.6 1680.4 OCT23 ---- ---- ---- ---- 1682.9 +6.6 1676.3 DEC23 ---- ---- ---- ---- 1678.8 +6.6 1672.2 FEB24 ---- ---- ---- ---- 1676.7 +6.6 1670.1 APR24 ---- ---- ---- ---- 1671.7 +6.6 1665.1 JUN24 ---- ---- ---- ---- 1666.7 +6.6 1660.1 AUG24 ---- ---- ---- ---- 1662.6 +6.6 1656.0 DEC24 ---- ---- ---- ---- 1654.7 +6.6 1648.1 JUN25 ---- ---- ---- ---- 1642.7 +6.6 1636.1 DEC25 ---- ---- ---- ---- 1630.7 +6.6 1624.1 JUN26 ---- ---- ---- ---- 1618.7 +6.6 1612.1 DEC26 ---- ---- ---- ---- 1610.7 +6.6 1604.1 JUN27 ---- ---- ---- ---- 1600.7 +6.6 1594.1 DEC27 ---- ---- ---- ---- 1590.7 +6.6 1584.1 JUN28 ---- ---- ---- ---- 1580.7 +6.6 1574.1 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 200.11 -.37 200.48 909 DEC22 ---- ---- ---- ---- 190.00 UNCH 190.00 844 JAN23 ---- ---- ---- ---- 200.00 +5.52 194.48 364 FEB23 ---- ---- ---- ---- 200.00 +5.45 194.55 403 MAR23 ---- ---- ---- ---- 200.00 +5.24 194.76 685 APR23 ---- ---- ---- ---- 200.00 +5.16 194.84 657 MAY23 ---- ---- ---- ---- 200.00 +5.24 194.76 660 JUN23 ---- ---- ---- ---- 200.00 +5.16 194.84 652 JLY23 ---- ---- ---- ---- 200.00 +5.24 194.76 296 AUG23 ---- ---- ---- ---- 200.00 +5.16 194.84 301 SEP23 ---- ---- ---- ---- 200.00 +5.16 194.84 299 OCT23 ---- ---- ---- ---- 200.00 +5.16 194.84 290 NOV23 ---- ---- ---- ---- 200.00 +5.16 194.84 282 DEC23 ---- ---- ---- ---- 200.00 +5.00 195.00 227 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6869 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 311.78 -.06 311.84 115 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 ---- ---- ---- ---- 2392.00 -36.75 2428.75 DEC22 ---- ---- ---- 2397.00A 2385.00 -37.50 16 2422.50 47 37 JAN23 2426.75 2428.00 2402.25A 2385.75A 2392.75 -38.25 61 2431.00 71 577 FEB23 2437.75 2447.50B 2393.25A 2400.50B 2400.75 -36.75 735 2437.50 1413 353 MAR23 2430.00 2430.00 2424.00 2400.00A 2407.25 -37.00 466 2444.25 1116 84 APR23 ---- ---- ---- 2407.75A 2413.50 -36.25 15 2449.75 4 12 MAY23 ---- ---- ---- 2412.50A 2418.00 -36.25 2454.25 4 JUN23 ---- ---- ---- 2443.75A 2425.00 -36.25 2461.25 JLY23 ---- ---- ---- ---- 2433.00 -36.25 2469.25 AUG23 ---- ---- ---- ---- 2440.00 -36.25 2476.25 SEP23 ---- ---- ---- ---- 2448.00 -36.25 2484.25 OCT23 ---- ---- ---- ---- 2455.00 -36.25 2491.25 NOV23 ---- ---- ---- ---- 2462.00 -36.25 2498.25 DEC23 ---- ---- ---- ---- 2464.25 -36.25 2500.50 JAN24 ---- ---- ---- ---- 2473.25 -36.25 2509.50 FEB24 ---- ---- ---- ---- 2482.25 -36.25 2518.50 MAR24 ---- ---- ---- ---- 2491.25 -36.25 2527.50 APR24 ---- ---- ---- ---- 2498.25 -36.25 2534.50 MAY24 ---- ---- ---- ---- 2503.25 -36.25 2539.50 JUN24 ---- ---- ---- ---- 2509.25 -36.25 2545.50 JLY24 ---- ---- ---- ---- 2517.25 -36.25 2553.50 AUG24 ---- ---- ---- ---- 2525.25 -36.25 2561.50 SEP24 ---- ---- ---- ---- 2533.25 -36.25 2569.50 OCT24 ---- ---- ---- ---- 2541.25 -36.25 2577.50 NOV24 ---- ---- ---- ---- 2549.25 -36.25 2585.50 DEC24 ---- ---- ---- ---- 2541.75 -36.25 2578.00 JAN25 ---- ---- ---- ---- 2548.75 -36.25 2585.00 FEB25 ---- ---- ---- ---- 2555.75 -36.25 2592.00 MAR25 ---- ---- ---- ---- 2562.75 -36.25 2599.00 APR25 ---- ---- ---- ---- 2571.75 -36.25 2608.00 MAY25 ---- ---- ---- ---- 2580.75 -36.25 2617.00 JUN25 ---- ---- ---- ---- 2588.75 -36.25 2625.00 JLY25 ---- ---- ---- ---- 2597.75 -36.25 2634.00 AUG25 ---- ---- ---- ---- 2605.75 -36.25 2642.00 SEP25 ---- ---- ---- ---- 2613.75 -36.25 2650.00 OCT25 ---- ---- ---- ---- 2621.75 -36.25 2658.00 NOV25 ---- ---- ---- ---- 2628.75 -36.25 2665.00 DEC25 ---- ---- ---- ---- 2636.75 -36.25 2673.00 JAN26 ---- ---- ---- ---- 2644.75 -36.25 2681.00 FEB26 ---- ---- ---- ---- 2652.75 -36.25 2689.00 MAR26 ---- ---- ---- ---- 2660.75 -36.25 2697.00 APR26 ---- ---- ---- ---- 2669.75 -36.25 2706.00 MAY26 ---- ---- ---- ---- 2677.75 -36.25 2714.00 JUN26 ---- ---- ---- ---- 2685.75 -36.25 2722.00 JLY26 ---- ---- ---- ---- 2693.75 -36.25 2730.00 AUG26 ---- ---- ---- ---- 2700.75 -36.25 2737.00 SEP26 ---- ---- ---- ---- 2708.75 -36.25 2745.00 OCT26 ---- ---- ---- ---- 2715.75 -36.25 2752.00 NOV26 ---- ---- ---- ---- 2723.75 -36.25 2760.00 DEC26 ---- ---- ---- ---- 2731.75 -36.25 2768.00 JAN27 ---- ---- ---- ---- 2741.75 -36.25 2778.00 FEB27 ---- ---- ---- ---- 2751.75 -36.25 2788.00 MAR27 ---- ---- ---- ---- 2761.75 -36.25 2798.00 APR27 ---- ---- ---- ---- 2772.75 -36.25 2809.00 MAY27 ---- ---- ---- ---- 2782.75 -36.25 2819.00 JUN27 ---- ---- ---- ---- 2792.75 -36.25 2829.00 JLY27 ---- ---- ---- ---- 2800.75 -36.25 2837.00 AUG27 ---- ---- ---- ---- 2814.75 -36.25 2851.00 SEP27 ---- ---- ---- ---- 2817.75 -36.25 2854.00 OCT27 ---- ---- ---- ---- 2824.75 -36.25 2861.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1293 2651 1067 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .19739 +.00005 .19734 2388 DEC22 ---- .20500B ---- .20500B .20300 UNCH .20300 2662 JAN23 ---- ---- ---- ---- .22000 UNCH .22000 33 3191 FEB23 ---- ---- ---- ---- .22000 UNCH .22000 3125 MAR23 ---- ---- ---- ---- .22000 UNCH .22000 2984 APR23 ---- ---- ---- ---- .22700 +.00800 .21900 2588 MAY23 ---- ---- ---- ---- .22700 +.00800 .21900 2210 JUN23 ---- ---- ---- ---- .22700 +.00800 .21900 2402 JLY23 ---- ---- ---- ---- .22700 +.00743 .21957 1535 AUG23 ---- ---- ---- ---- .22700 +.00743 .21957 1937 SEP23 ---- ---- ---- ---- .22700 +.00743 .21957 1609 OCT23 ---- ---- ---- .23000B .22700 +.00080 .22620 922 NOV23 ---- ---- ---- .23000B .22700 +.00080 .22620 963 DEC23 ---- ---- ---- ---- .22700 +.00080 .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 33 30161 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 ---- ---- ---- ---- 375.00 UNCH 375.00 1087 JAN23 ---- ---- ---- ---- 405.00 +5.00 400.00 50 1230 FEB23 ---- 405.00B ---- 405.00B 410.00 +10.00 400.00 837 MAR23 ---- ---- ---- ---- 410.00 +5.00 405.00 808 APR23 ---- ---- ---- ---- 410.00 -10.00 420.00 508 MAY23 ---- ---- ---- ---- 410.00 -15.00 425.00 528 JUN23 ---- ---- ---- ---- 410.00 -15.00 425.00 514 JLY23 ---- ---- ---- ---- 420.00 -15.00 435.00 445 AUG23 ---- ---- ---- ---- 420.00 -15.00 435.00 445 SEP23 ---- ---- ---- ---- 420.00 -15.00 435.00 445 OCT23 ---- ---- ---- ---- 420.00 -15.00 435.00 368 NOV23 ---- ---- ---- ---- 420.00 -15.00 435.00 368 DEC23 ---- ---- ---- ---- 420.00 -15.00 435.00 350 JAN24 ---- ---- ---- ---- 415.00 -15.00 430.00 50 FEB24 ---- ---- ---- ---- 415.00 -15.00 430.00 50 MAR24 ---- ---- ---- ---- 415.00 -15.00 430.00 50 APR24 ---- ---- ---- ---- 415.00 -15.00 430.00 50 MAY24 ---- ---- ---- ---- 415.00 -15.00 430.00 50 JUN24 ---- ---- ---- ---- 415.00 -15.00 430.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 8233 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 22.82 -.04 22.86 314 DEC22 ---- ---- ---- ---- 22.13 UNCH 22.13 325 JAN23 ---- ---- ---- ---- 22.50 +.50 22.00 3 407 FEB23 ---- ---- ---- ---- 22.50 +.50 22.00 3 399 MAR23 ---- ---- ---- ---- 22.50 +.50 22.00 3 463 APR23 ---- ---- ---- ---- 22.53 -.02 22.55 437 MAY23 ---- ---- ---- ---- 22.63 -.02 22.65 438 JUN23 ---- ---- ---- ---- 22.70 -.03 22.73 471 JLY23 ---- ---- ---- ---- 22.70 -.03 22.73 383 AUG23 ---- ---- ---- ---- 22.70 -.03 22.73 356 SEP23 ---- ---- ---- ---- 22.79 -.07 22.86 457 OCT23 ---- ---- ---- ---- 22.79 -.07 22.86 499 NOV23 ---- ---- ---- ---- 22.79 -.07 22.86 499 DEC23 ---- ---- ---- ---- 22.79 -.12 22.91 376 JAN24 ---- ---- ---- ---- 22.83 -.02 22.85 10 301 FEB24 ---- ---- ---- ---- 22.83 -.02 22.85 10 318 MAR24 ---- ---- ---- ---- 22.83 -.02 22.85 10 344 APR24 ---- ---- ---- ---- 22.83 -.02 22.85 10 406 MAY24 ---- ---- ---- ---- 22.83 -.02 22.85 10 401 JUN24 ---- ---- ---- ---- 22.83 -.02 22.85 10 369 JLY24 ---- ---- ---- ---- 22.83 -.02 22.85 10 239 AUG24 ---- ---- ---- ---- 22.83 -.02 22.85 10 254 SEP24 ---- ---- ---- ---- 22.83 -.02 22.85 10 294 OCT24 ---- ---- ---- ---- 22.50 -.35 22.85 10 228 NOV24 ---- ---- ---- ---- 22.50 -.35 22.85 10 228 DEC24 ---- ---- ---- ---- 22.50 -.35 22.85 10 120 JAN25 ---- ---- ---- ---- 22.85 -.13 22.98 135 FEB25 ---- ---- ---- ---- 22.85 -.13 22.98 135 MAR25 ---- ---- ---- ---- 22.85 -.13 22.98 222 APR25 ---- ---- ---- ---- 22.85 -.13 22.98 142 MAY25 ---- ---- ---- ---- 22.85 -.13 22.98 142 JUN25 ---- ---- ---- ---- 22.85 -.13 22.98 55 JLY25 ---- ---- ---- ---- 22.85 -.13 22.98 105 AUG25 ---- ---- ---- ---- 22.88 -.12 23.00 105 SEP25 ---- ---- ---- ---- 22.88 -.12 23.00 105 OCT25 ---- ---- ---- ---- 22.88 -.12 23.00 30 NOV25 ---- ---- ---- ---- 22.88 -.12 23.00 30 DEC25 ---- ---- ---- ---- 22.88 -.12 23.00 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 129 10562 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 255.10 -.34 255.44 2239 DEC22 ---- ---- ---- ---- 245.00 UNCH 245.00 2126 JAN23 ---- ---- ---- ---- 268.18 +27.62 240.56 1344 FEB23 ---- ---- ---- ---- 268.18 +27.62 240.56 1352 MAR23 ---- ---- ---- ---- 268.18 +27.62 240.56 1397 APR23 ---- ---- ---- ---- 275.00 +25.00 250.00 1324 MAY23 ---- ---- ---- ---- 275.00 +25.00 250.00 1324 JUN23 ---- ---- ---- ---- 275.00 +25.00 250.00 1324 JLY23 ---- ---- ---- ---- 275.00 +25.00 250.00 1149 AUG23 ---- ---- ---- ---- 275.00 +25.00 250.00 1159 SEP23 ---- ---- ---- ---- 275.00 +25.00 250.00 1151 OCT23 ---- ---- ---- ---- 275.00 +23.81 251.19 1056 NOV23 ---- ---- ---- ---- 275.00 +23.81 251.19 956 DEC23 ---- ---- ---- ---- 275.00 +23.81 251.19 956 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18857 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 ---- ---- ---- ---- 638.00 -1.00 639.00 631 DEC22 ---- ---- ---- ---- 630.00 UNCH 630.00 20 569 JAN23 ---- ---- ---- ---- 650.00 UNCH 650.00 732 FEB23 670.00 670.00 670.00 670.00 670.00 UNCH 5 670.00 1389 MAR23 ---- ---- ---- ---- 695.00 UNCH 695.00 702 APR23 ---- ---- ---- ---- 715.00 UNCH 715.00 270 MAY23 ---- ---- ---- ---- 720.00 UNCH 720.00 227 JUN23 ---- ---- ---- ---- 735.00 UNCH 735.00 456 JLY23 ---- ---- ---- ---- 740.00 UNCH 740.00 387 AUG23 ---- ---- ---- ---- 745.00 UNCH 745.00 96 SEP23 ---- ---- ---- ---- 750.00 UNCH 750.00 391 OCT23 ---- ---- ---- ---- 755.00 UNCH 755.00 12 NOV23 ---- ---- ---- ---- 760.00 UNCH 760.00 12 DEC23 ---- ---- ---- ---- 765.00 UNCH 765.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 20 5886 GC Gold Futures NOV22 1736.5 1751.0B 1736.5 1749.4A 1744.9 +6.6 39 1738.3 15 1833 DEC22 1740.8 1754.9 1719.0 1750.5 1745.6 +5.7 165491 1739.9 153092 104466 JAN23 1750.0 1761.0B 1727.0 1758.0A 1753.3 +5.7 814 1747.6 195 718 FEB23 1755.6 1769.7 1733.5 1765.5 1760.4 +5.6 72806 1754.8 60481 292960 APR23 1769.7 1784.4 1749.6 1780.3B 1775.6 +5.7 3027 1769.9 2360 26098 JUN23 1788.1 1800.4 1769.1 1799.1B 1791.4 +5.8 2534 1785.6 989 14018 AUG23 1795.0 1808.5 1785.6 1816.4B 1808.1 +6.1 1377 1802.0 292 3323 OCT23 1819.3 1819.3 1802.7 1800.9A 1825.7 +8.1 162 1817.6 10 710 DEC23 1836.7 1847.8 1820.1 1849.4B 1843.2 +8.6 886 1834.6 380 5082 FEB24 1839.5 1839.5 1834.6 1831.4A 1858.7 +9.1 200 1849.6 7 APR24 ---- ---- ---- ---- 1870.2 +9.1 1861.1 1 JUN24 ---- ---- ---- ---- 1880.9 +9.1 1871.8 180 AUG24 ---- ---- ---- ---- 1889.4 +9.1 1880.3 DEC24 ---- ---- ---- 1911.4B 1917.3 +9.1 1908.2 136 JUN25 ---- ---- ---- ---- 1938.5 +9.1 1929.4 1 DEC25 ---- ---- ---- ---- 1960.0 +9.1 1950.9 7 JUN26 ---- ---- ---- ---- 1970.0 +9.1 1960.9 DEC26 ---- ---- ---- ---- 1989.7 +9.1 1980.6 2 JUN27 ---- ---- ---- ---- 1999.7 +9.1 1990.6 DEC27 ---- ---- ---- 2010.4B 2017.5 +9.1 2008.4 JUN28 ---- ---- ---- ---- 2027.5 +9.1 2018.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 247336 217814 449542 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1742.1 -1.4 1743.5 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 .0 -.1 .0 .0 UNCH 632 .0 FEB23 .0 .0 -.1 .0 .0 UNCH 652 .0 APR23 ---- .1B ---- .1B .0 UNCH 1 .0 JUN23 ---- .1B ---- .1B .0 UNCH 2 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1287 GSP NOV 22 LONDON SPOT GOLD 25 ---- ---- ---- ---- 1744.99 +5.39 1739.60 29 ---- ---- ---- ---- 1745.00 +5.40 1739.60 30 ---- ---- ---- ---- 1744.99 +5.39 1739.60 GSP DEC 22 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1744.99 +5.39 1739.60 02 ---- ---- ---- ---- 1744.99 +5.39 1739.60 05 ---- ---- ---- ---- 1744.99 +5.39 1739.60 06 ---- ---- ---- ---- 1744.99 +5.39 1739.60 07 ---- ---- ---- ---- 1744.99 +5.39 1739.60 08 ---- ---- ---- ---- 1744.99 +5.39 1739.60 09 ---- ---- ---- ---- 1744.99 ---- ---- 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 3.6080 3.6210 3.6080 3.6460B 3.6175 +.0030 79 3.6145 539 452 DEC22 3.6195 3.6565 3.5910 3.6435 3.6180 +.0035 38046 3.6145 55767 24684 JAN23 3.6300 3.6560 3.6000 3.6460A 3.6210 +.0035 586 3.6175 676 2732 FEB23 3.6225 3.6315 3.6040 3.6505B 3.6200 +.0035 206 3.6165 245 1170 MAR23 3.6230 3.6585 3.5965 3.6435 3.6185 +.0040 30796 3.6145 35613 87192 APR23 3.6510 3.6510 3.6510 3.6430A 3.6210 +.0040 53 3.6170 72 625 MAY23 3.6225 3.6500B 3.6015 3.6440B 3.6200 +.0040 3363 3.6160 3494 21541 JUN23 3.6505 3.6505 3.6505 3.6455A 3.6220 +.0040 25 3.6180 1 493 JLY23 3.6110 3.6480B 3.6060A 3.6440B 3.6195 +.0040 1474 3.6155 1303 8199 AUG23 ---- 3.6315B ---- 3.6495B 3.6215 +.0040 5 3.6175 2 436 SEP23 3.6075 3.6420 3.6060 3.6355A 3.6185 +.0040 843 3.6145 342 4215 OCT23 ---- 3.6255B ---- 3.6435B 3.6225 +.0040 3.6185 1 256 NOV23 ---- 3.6260B ---- 3.6340B 3.6220 +.0035 3.6185 1 179 DEC23 3.6020 3.6410 3.6010 3.6400A 3.6150 +.0035 30 3.6115 92 2436 JAN24 3.6500 3.6500 3.6500 3.6500 3.6205 +.0035 1 3.6170 60 FEB24 ---- 3.6185B ---- 3.6455B 3.6190 +.0030 3.6160 41 MAR24 ---- 3.6155B ---- 3.6350B 3.6105 +.0030 3.6075 17 211 APR24 ---- 3.6135B ---- 3.6135B 3.6100 +.0030 3.6070 21 MAY24 ---- 3.6120B ---- 3.6125B 3.6090 +.0030 3.6060 20 JUN24 ---- ---- ---- 3.6100B 3.6110 +.0025 3.6085 9 JLY24 ---- 3.6065B ---- 3.6065B 3.6055 +.0025 3.6030 57 AUG24 ---- ---- ---- 3.6035B 3.6035 +.0025 3.6010 1 SEP24 ---- ---- ---- 3.6030B 3.6025 +.0025 7 3.6000 6 OCT24 ---- ---- ---- ---- 3.6020 +.0020 5 3.6000 DEC24 ---- ---- ---- ---- 3.6060 +.0010 2 3.6050 90 MAR25 ---- ---- ---- ---- 3.6260 +.0010 3.6250 MAY25 ---- ---- ---- ---- 3.6405 +.0010 3.6395 JLY25 ---- ---- ---- ---- 3.6555 +.0010 3.6545 SEP25 ---- ---- ---- ---- 3.6705 +.0010 3.6695 DEC25 ---- ---- ---- ---- 3.6930 +.0010 3.6920 MAR26 ---- ---- ---- ---- 3.7095 +.0010 3.7085 MAY26 ---- ---- ---- ---- 3.7225 +.0010 3.7215 JLY26 ---- ---- ---- ---- 3.7230 +.0010 3.7220 SEP26 ---- ---- ---- ---- 3.7355 +.0010 3.7345 DEC26 ---- ---- ---- ---- 3.7480 +.0010 3.7470 1 MAR27 ---- ---- ---- ---- 3.7455 +.0010 3.7445 MAY27 ---- ---- ---- ---- 3.7430 +.0010 3.7420 JLY27 ---- ---- ---- ---- 3.7405 +.0010 3.7395 SEP27 ---- ---- ---- ---- 3.7380 +.0010 3.7370 DEC27 ---- ---- ---- ---- 3.7505 +.0010 3.7495 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75521 98165 155127 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 217 .0000 DEC22 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 217 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.6190 -.0220 3.6410 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.6709 +.0008 3.6701 1113 DEC22 ---- ---- ---- ---- 3.6183 +.0035 3.6148 1026 JAN23 ---- ---- ---- ---- 3.6209 +.0035 3.6174 1013 FEB23 ---- ---- ---- ---- 3.6198 +.0035 3.6163 1752 MAR23 ---- ---- ---- ---- 3.6187 +.0040 3.6147 1336 APR23 ---- ---- ---- ---- 3.6209 +.0040 3.6169 1211 MAY23 ---- ---- ---- ---- 3.6202 +.0040 3.6162 1236 JUN23 ---- ---- ---- ---- 3.6218 +.0040 3.6178 985 JLY23 ---- ---- ---- ---- 3.6197 +.0040 3.6157 826 AUG23 ---- ---- ---- ---- 3.6212 +.0040 3.6172 527 SEP23 ---- ---- ---- ---- 3.6189 +.0040 3.6149 527 OCT23 ---- ---- ---- ---- 3.6225 +.0040 3.6185 527 NOV23 ---- ---- ---- ---- 3.6213 +.0035 3.6178 417 DEC23 ---- ---- ---- ---- 3.6156 +.0035 3.6121 791 JAN24 ---- ---- ---- ---- 3.6204 +.0035 3.6169 373 FEB24 ---- ---- ---- ---- 3.6182 +.0030 3.6152 MAR24 ---- ---- ---- ---- 3.6105 +.0030 3.6075 APR24 ---- ---- ---- ---- 3.6099 +.0030 3.6069 MAY24 ---- ---- ---- ---- 3.6092 +.0030 3.6062 JUN24 ---- ---- ---- ---- 3.6104 +.0025 3.6079 JLY24 ---- ---- ---- ---- 3.6053 +.0025 3.6028 AUG24 ---- ---- ---- ---- 3.6034 +.0025 3.6009 SEP24 ---- ---- ---- ---- 3.6025 +.0025 3.6000 DEC24 ---- ---- ---- ---- 3.6060 +.0010 3.6050 MAR25 ---- ---- ---- ---- 3.6260 +.0010 3.6250 MAY25 ---- ---- ---- ---- 3.6405 +.0010 3.6395 JLY25 ---- ---- ---- ---- 3.6555 +.0010 3.6545 SEP25 ---- ---- ---- ---- 3.6705 +.0010 3.6695 DEC25 ---- ---- ---- ---- 3.6930 +.0010 3.6920 MAR26 ---- ---- ---- ---- 3.7095 +.0010 3.7085 MAY26 ---- ---- ---- ---- 3.7225 +.0010 3.7215 JLY26 ---- ---- ---- ---- 3.7230 +.0010 3.7220 SEP26 ---- ---- ---- ---- 3.7355 +.0010 3.7345 DEC26 ---- ---- ---- ---- 3.7480 +.0010 3.7470 MAR27 ---- ---- ---- ---- 3.7455 +.0010 3.7445 MAY27 ---- ---- ---- ---- 3.7430 +.0010 3.7420 JLY27 ---- ---- ---- ---- 3.7405 +.0010 3.7395 SEP27 ---- ---- ---- ---- 3.7380 +.0010 3.7370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13660 HGT COPPER TAS FUTURES DEC22 .0000 .0015B -.0005 .0015B .0000 UNCH 1083 .0000 MAR23 .0000 .0015B -.0005 .0015B .0000 UNCH 1382 .0000 MAY23 .0005 .0005 .0000 .0000 .0000 UNCH 22 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2487 HRC NYMEX STEEL FUTURES NOV22 660.00 660.00 655.00 655.00 658.00 -5.00 57 663.00 3383 DEC22 680.00 680.00 667.00 680.00 679.00 UNCH 88 679.00 336 3845 JAN23 694.00 710.00 689.00 710.00 707.00 +2.00 57 705.00 261 2918 FEB23 710.00 715.00 710.00 714.00 730.00 +15.00 19 715.00 74 2306 MAR23 717.00 722.00 717.00 720.00 732.00 +12.00 30 720.00 127 1856 APR23 ---- ---- ---- ---- 743.00 +12.00 731.00 19 1267 MAY23 ---- ---- ---- ---- 752.00 +12.00 740.00 1 1396 JUN23 ---- ---- ---- ---- 762.00 +12.00 750.00 1 1312 JLY23 755.00 755.00 755.00 755.00 755.00 -2.00 1 757.00 58 1247 AUG23 ---- ---- ---- ---- 755.00 -2.00 757.00 56 1284 SEP23 ---- 760.00B ---- 760.00B 760.00 +3.00 757.00 75 1234 OCT23 ---- ---- ---- ---- 773.00 +3.00 770.00 1 765 NOV23 ---- ---- ---- ---- 778.00 +3.00 775.00 3 697 DEC23 ---- ---- ---- ---- 783.00 +3.00 780.00 653 JAN24 ---- ---- ---- ---- 808.00 +3.00 805.00 50 FEB24 ---- ---- ---- ---- 808.00 +3.00 805.00 75 MAR24 ---- ---- ---- ---- 808.00 +3.00 805.00 50 APR24 ---- ---- ---- ---- 808.00 +3.00 805.00 50 MAY24 ---- ---- ---- ---- 808.00 +3.00 805.00 75 JUN24 ---- ---- ---- ---- 833.00 +3.00 830.00 50 JLY24 ---- ---- ---- ---- 833.00 +3.00 830.00 AUG24 ---- ---- ---- ---- 833.00 +3.00 830.00 25 SEP24 ---- ---- ---- ---- 833.00 +3.00 830.00 OCT24 ---- ---- ---- ---- 833.00 +3.00 830.00 NOV24 ---- ---- ---- ---- 833.00 +3.00 830.00 25 DEC24 ---- ---- ---- ---- 833.00 +3.00 830.00 JAN25 ---- ---- ---- ---- 833.00 +3.00 830.00 FEB25 ---- ---- ---- ---- 833.00 +3.00 830.00 MAR25 ---- ---- ---- ---- 833.00 +3.00 830.00 APR25 ---- ---- ---- ---- 833.00 +3.00 830.00 MAY25 ---- ---- ---- ---- 833.00 +3.00 830.00 JUN25 ---- ---- ---- ---- 833.00 +3.00 830.00 JLY25 ---- ---- ---- ---- 833.00 +3.00 830.00 AUG25 ---- ---- ---- ---- 833.00 +3.00 830.00 SEP25 ---- ---- ---- ---- 833.00 +3.00 830.00 OCT25 ---- ---- ---- ---- 833.00 +3.00 830.00 NOV25 ---- ---- ---- ---- 833.00 +3.00 830.00 DEC25 ---- ---- ---- ---- 833.00 +3.00 830.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 252 1012 24563 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 UNCH 84.09 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 ---- ---- ---- ---- 67.88 -.87 68.75 33 JLY23 ---- ---- ---- ---- 67.63 -.87 68.50 38 AUG23 ---- ---- ---- ---- 67.38 -.87 68.25 43 SEP23 ---- ---- ---- ---- 67.13 -.87 68.00 5 OCT23 ---- ---- ---- ---- 66.63 -.87 67.50 10 NOV23 ---- ---- ---- ---- 66.63 -.87 67.50 DEC23 ---- ---- ---- ---- 66.63 -.87 67.50 JAN24 ---- ---- ---- ---- 66.63 -.87 67.50 FEB24 ---- ---- ---- ---- 66.63 -.87 67.50 MAR24 ---- ---- ---- ---- 66.63 -.87 67.50 APR24 ---- ---- ---- ---- 66.63 -.87 67.50 MAY24 ---- ---- ---- ---- 66.63 -.87 67.50 JUN24 ---- ---- ---- ---- 68.13 -.87 69.00 JLY24 ---- ---- ---- ---- 68.13 -.87 69.00 AUG24 ---- ---- ---- ---- 68.13 -.87 69.00 SEP24 ---- ---- ---- ---- 68.13 -.87 69.00 OCT24 ---- ---- ---- ---- 68.13 -.87 69.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 143 MGC Micro Gold Futures DEC22 1740.3 1754.3 1717.6 1750.4 1745.6 +5.7 42910 1739.9 32292 19871 FEB23 1755.5 1768.8 1732.1 1765.4 1760.4 +5.6 5334 1754.8 2594 4465 APR23 1772.8 1784.0 1748.9 1783.2B 1775.6 +5.7 400 1769.9 285 1645 JUN23 1788.8 1799.0 1768.9A 1796.0 1791.4 +5.8 64 1785.6 48 507 AUG23 1796.9 1815.0 1796.9 1815.0B 1808.1 +6.1 34 1802.0 33 73 OCT23 1813.0 1826.0 1813.0 1832.7B 1825.7 +8.1 11 1817.6 1 35 DEC23 1831.1 1843.0 1816.0 1836.9A 1843.2 +8.6 69 1834.6 5 65 FEB24 ---- ---- ---- ---- 1858.7 +9.1 1849.6 1 APR24 ---- ---- ---- ---- 1870.2 +9.1 1861.1 2 JUN24 ---- ---- ---- ---- 1880.9 +9.1 1871.8 4 AUG24 ---- ---- ---- ---- 1889.4 +9.1 1880.3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 48822 35258 26668 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 3.6215 3.6565 3.5910 3.6430 3.6180 +.0035 2854 3.6145 3888 1566 JAN23 3.6175 3.6820 3.6120 3.6605A 3.6210 +.0035 13 3.6175 22 51 FEB23 ---- ---- ---- ---- 3.6200 +.0035 3.6165 MAR23 3.6230 3.6575B 3.5980A 3.6425B 3.6185 +.0040 451 3.6145 454 539 APR23 ---- ---- ---- 3.6290B 3.6210 +.0040 3.6170 3 MAY23 3.6095 3.6520 3.6075 3.6455A 3.6200 +.0040 7 3.6160 8 8 JUN23 ---- ---- ---- ---- 3.6220 +.0040 3.6180 1 JLY23 ---- ---- ---- 3.6265B 3.6195 +.0040 3.6155 AUG23 ---- ---- ---- ---- 3.6215 +.0040 3.6175 SEP23 ---- ---- ---- ---- 3.6185 +.0040 3.6145 OCT23 ---- ---- ---- ---- 3.6225 +.0040 3.6185 NOV23 ---- ---- ---- ---- 3.6220 +.0035 3.6185 DEC23 ---- ---- ---- ---- 3.6150 +.0035 3.6115 2 JAN24 ---- ---- ---- ---- 3.6205 +.0035 3.6170 FEB24 ---- ---- ---- ---- 3.6190 +.0030 3.6160 MAR24 ---- ---- ---- ---- 3.6105 +.0030 3.6075 APR24 ---- ---- ---- ---- 3.6100 +.0030 3.6070 MAY24 ---- ---- ---- ---- 3.6090 +.0030 3.6060 JUN24 ---- ---- ---- ---- 3.6110 +.0025 3.6085 JLY24 ---- ---- ---- ---- 3.6055 +.0025 3.6030 AUG24 ---- ---- ---- ---- 3.6035 +.0025 3.6010 SEP24 ---- ---- ---- ---- 3.6025 +.0025 3.6000 OCT24 ---- ---- ---- ---- 3.6020 +.0020 3.6000 DEC24 ---- ---- ---- ---- 3.6060 +.0010 3.6050 MAR25 ---- ---- ---- ---- 3.6260 +.0010 3.6250 MAY25 ---- ---- ---- ---- 3.6405 +.0010 3.6395 JLY25 ---- ---- ---- ---- 3.6555 +.0010 3.6545 SEP25 ---- ---- ---- ---- 3.6705 +.0010 3.6695 DEC25 ---- ---- ---- ---- 3.6930 +.0010 3.6920 MAR26 ---- ---- ---- ---- 3.7095 +.0010 3.7085 MAY26 ---- ---- ---- ---- 3.7225 +.0010 3.7215 JLY26 ---- ---- ---- ---- 3.7230 +.0010 3.7220 SEP26 ---- ---- ---- ---- 3.7355 +.0010 3.7345 DEC26 ---- ---- ---- ---- 3.7480 +.0010 3.7470 MAR27 ---- ---- ---- ---- 3.7455 +.0010 3.7445 MAY27 ---- ---- ---- ---- 3.7430 +.0010 3.7420 JLY27 ---- ---- ---- ---- 3.7405 +.0010 3.7395 SEP27 ---- ---- ---- ---- 3.7380 +.0010 3.7370 DEC27 ---- ---- ---- ---- 3.7505 +.0010 3.7495 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3325 4372 2170 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 78.61 -.01 78.62 407 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 3.6220 3.6580 3.5920A 3.6440A 3.6180 +.0040 113 3.6140 103 384 JAN23 3.6260 3.6440 3.6260 3.6020A 3.6220 +.0040 31 3.6180 4 20 FEB23 ---- ---- ---- 3.6340B 3.6200 +.0040 3.6160 5 MAR23 3.6220 3.6560B 3.5980A 3.6460B 3.6180 +.0040 64 3.6140 55 130 APR23 ---- ---- ---- ---- 3.6220 +.0040 3.6180 MAY23 ---- ---- ---- ---- 3.6200 +.0040 3.6160 JUN23 ---- ---- ---- ---- 3.6220 +.0040 3.6180 JLY23 ---- ---- ---- ---- 3.6200 +.0040 3.6160 AUG23 ---- ---- ---- ---- 3.6220 +.0040 3.6180 SEP23 ---- ---- ---- ---- 3.6180 +.0040 3.6140 OCT23 ---- ---- ---- ---- 3.6220 +.0040 3.6180 NOV23 ---- ---- ---- ---- 3.6220 +.0040 3.6180 DEC23 ---- ---- ---- ---- 3.6160 +.0040 3.6120 JAN24 ---- ---- ---- ---- 3.6200 +.0020 3.6180 FEB24 ---- ---- ---- ---- 3.6200 +.0040 3.6160 MAR24 ---- ---- ---- ---- 3.6100 +.0020 3.6080 APR24 ---- ---- ---- ---- 3.6100 +.0020 3.6080 MAY24 ---- ---- ---- ---- 3.6100 +.0040 3.6060 JUN24 ---- ---- ---- ---- 3.6120 +.0040 3.6080 JLY24 ---- ---- ---- ---- 3.6060 +.0020 3.6040 AUG24 ---- ---- ---- ---- 3.6040 +.0020 3.6020 SEP24 ---- ---- ---- ---- 3.6020 +.0020 3.6000 OCT24 ---- ---- ---- ---- 3.6020 +.0020 3.6000 DEC24 ---- ---- ---- ---- 3.6060 UNCH 3.6060 MAR25 ---- ---- ---- ---- 3.6260 UNCH 3.6260 MAY25 ---- ---- ---- ---- 3.6400 UNCH 3.6400 JLY25 ---- ---- ---- ---- 3.6560 +.0020 3.6540 SEP25 ---- ---- ---- ---- 3.6700 UNCH 3.6700 DEC25 ---- ---- ---- ---- 3.6940 +.0020 3.6920 MAR26 ---- ---- ---- ---- 3.7100 +.0020 3.7080 MAY26 ---- ---- ---- ---- 3.7220 UNCH 3.7220 JLY26 ---- ---- ---- ---- 3.7240 +.0020 3.7220 SEP26 ---- ---- ---- ---- 3.7360 +.0020 3.7340 DEC26 ---- ---- ---- ---- 3.7480 UNCH 3.7480 MAR27 ---- ---- ---- ---- 3.7460 +.0020 3.7440 MAY27 ---- ---- ---- ---- 3.7440 +.0020 3.7420 JLY27 ---- ---- ---- ---- 3.7400 UNCH 3.7400 SEP27 ---- ---- ---- ---- 3.7380 UNCH 3.7380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 208 162 539 QI E-Mini Silver Futures DEC22 21.1000 21.6250B 20.9375 21.6000A 21.3670 +.3180 144 21.0490 163 208 JAN23 21.1250 21.4750 21.1250 21.6750B 21.4360 +.3060 5 21.1300 3 16 MAR23 21.2250 21.7750 21.1125A 21.7625A 21.5260 +.2970 33 21.2290 35 149 MAY23 ---- ---- ---- 21.8875B 21.6420 +.2740 4 21.3680 3 7 JLY23 ---- ---- ---- 22.0250B 21.7880 +.2640 21.5240 4 17 SEP23 ---- ---- ---- 21.6250A 21.9790 +.2640 21.7150 3 DEC23 ---- ---- ---- 22.3250B 22.2770 +.3040 21.9730 1 JAN24 ---- ---- ---- 22.2250B 22.3120 +.3040 22.0080 MAR24 ---- ---- ---- 22.2625B 22.5080 +.3040 22.2040 MAY24 ---- ---- ---- ---- 22.6580 +.3040 22.3540 JLY24 ---- ---- ---- ---- 22.6980 +.3040 22.3940 SEP24 ---- ---- ---- 22.7250B 22.8430 +.3040 22.5390 TOTAL EST.VOL VOLUME OPEN INT TOTAL 186 208 401 QO E-Mini Gold Futures DEC22 1742.00 1754.00 1722.00 1750.25 1745.60 +5.70 2178 1739.90 1145 975 FEB23 1755.50 1768.25 1736.75 1765.25A 1760.40 +5.60 360 1754.80 72 591 APR23 1766.75 1782.75 1759.00 1780.75A 1775.60 +5.70 23 1769.90 17 88 JUN23 ---- ---- ---- 1799.50B 1791.40 +5.80 1785.60 4 25 AUG23 1801.25 1806.00 1801.25 1816.00B 1808.10 +6.10 3 1802.00 1 28 OCT23 ---- ---- ---- 1833.25B 1825.70 +8.10 1817.60 5 DEC23 1837.75 1837.75 1837.75 1848.75B 1843.20 +8.60 10 1834.60 19 FEB24 ---- ---- ---- ---- 1858.70 +9.10 1849.60 APR24 ---- ---- ---- ---- 1870.20 +9.10 1861.10 JUN24 ---- ---- ---- ---- 1880.90 +9.10 1871.80 AUG24 ---- ---- ---- ---- 1889.40 +9.10 1880.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2574 1239 1731 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 405.90 UNCH 405.90 DEC22 ---- ---- 404.00A 404.00A 406.80 UNCH 406.80 157 JAN23 ---- ---- ---- ---- 407.70 UNCH 407.70 FEB23 ---- ---- ---- 404.45A 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 UNCH 1755.90 DEC22 ---- 1762.80B 1759.20A 1759.20A 1760.20 UNCH 1760.20 6 199 JAN23 ---- ---- ---- ---- 1764.50 UNCH 1764.50 FEB23 ---- ---- ---- 1770.70B 1759.30 UNCH 1759.30 APR23 ---- ---- ---- ---- 1760.60 UNCH 1760.60 JUN23 ---- ---- ---- ---- 1770.00 UNCH 1770.00 342 AUG23 ---- ---- ---- ---- 1770.60 UNCH 1770.60 OCT23 ---- ---- ---- ---- 1771.20 UNCH 1771.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 541 SI Silver Futures NOV22 21.085 21.590 21.085 21.585 21.357 +.323 34 21.034 70 148 DEC22 21.100 21.630 20.925 21.595 21.367 +.318 49898 21.049 56889 31927 JAN23 21.170 21.670 21.010 21.655A 21.436 +.306 219 21.130 544 1475 MAR23 21.260 21.785B 21.095 21.750 21.526 +.297 20896 21.229 22910 86954 MAY23 21.290 21.840 21.290 21.890B 21.642 +.274 630 21.368 784 5308 JLY23 21.455 21.960B 21.455 21.825A 21.788 +.264 212 21.524 312 1676 SEP23 21.795 21.930 21.760 22.245B 21.979 +.264 82 21.715 33 991 DEC23 22.010 22.295 22.010 22.540B 22.277 +.304 71 21.973 55 405 JAN24 ---- ---- ---- 22.350B 22.312 +.304 22.008 MAR24 ---- ---- ---- 22.505B 22.508 +.304 22.204 5 MAY24 ---- ---- ---- 22.385B 22.658 +.304 22.354 JLY24 ---- ---- ---- 22.555B 22.698 +.304 22.394 4 SEP24 ---- ---- ---- 22.720B 22.843 +.304 22.539 DEC24 ---- ---- ---- 23.230B 23.130 +.304 22.826 9 JLY25 ---- ---- ---- ---- 23.293 +.304 22.989 DEC25 ---- ---- ---- ---- 23.405 +.304 23.101 JLY26 ---- ---- ---- ---- 24.196 +.304 23.892 5 DEC26 ---- ---- ---- ---- 24.298 +.304 23.994 JLY27 ---- ---- ---- ---- 24.406 +.304 24.102 TOTAL EST.VOL VOLUME OPEN INT TOTAL 72042 81597 128907 SIL Micro Silver Futures NOV22 ---- 21.385B ---- 21.605B 21.357 +.323 2 21.034 1 145 DEC22 21.090 21.625 20.925 21.590 21.367 +.318 6732 21.049 6533 5673 JAN23 21.220 21.680 21.000 21.670B 21.436 +.306 242 21.130 389 1489 MAR23 21.265 21.775 21.100 21.760B 21.526 +.297 906 21.229 919 1337 MAY23 21.475 21.615 21.475 21.890B 21.642 +.274 25 21.368 6 108 JLY23 ---- ---- ---- 22.020B 21.788 +.264 3 21.524 2 33 SEP23 22.240 22.240 22.240 22.240 21.979 +.264 1 21.715 7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7911 7850 8792 SIT SILVER TAS FUTURES DEC22 .000 .000 -.001 -.001 .000 UNCH 476 .000 MAR23 .000 .001 -.001 .000 .000 UNCH 581 .000 MAY23 ---- .001B ---- .001B .000 UNCH 1 .000 JLY23 ---- .001B ---- .001B .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1058 SSP NOV 22 LONDON SPOT SILVER 25 ---- ---- ---- ---- 21.337 +.317 21.020 29 ---- ---- ---- ---- 21.335 +.315 21.020 30 ---- ---- ---- ---- 21.337 +.316 21.021 SSP DEC 22 LONDON SPOT SILVER 01 ---- ---- ---- ---- 21.337 +.316 21.021 02 ---- ---- ---- ---- 21.337 +.316 21.021 05 ---- ---- ---- ---- 21.337 +.316 21.021 06 ---- ---- ---- ---- 21.337 +.316 21.021 07 ---- ---- ---- ---- 21.337 +.316 21.021 08 ---- ---- ---- ---- 21.337 +.316 21.021 09 ---- ---- ---- ---- 21.337 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 92.59B ---- 92.59B 91.94 +.49 91.45 610 DEC22 ---- 96.17B 92.96A 92.96A 95.24 +1.48 93.76 1070 JAN23 ---- ---- ---- ---- 94.68 +2.03 92.65 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1990 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.35 -.05 50.40 600 MAR23 ---- ---- ---- ---- 50.75 -.05 50.80 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1745.6 +5.7 1739.9 FEB23 ---- ---- ---- ---- 1760.4 +5.6 1754.8 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.6180 +.0035 3.6145 MAR23 ---- ---- ---- ---- 3.6185 +.0040 3.6145 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 21.367 +.318 21.049 MAR23 ---- ---- ---- ---- 21.526 +.297 21.229 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 JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 757.25 -37.00 794.25 1675 ---- ---- ---- ---- 732.25 -37.00 769.25 1700 ---- ---- ---- ---- 707.25 -37.00 744.25 1725 ---- ---- ---- ---- 682.25 -37.00 719.25 1750 ---- ---- ---- ---- 657.25 -37.00 694.25 1775 ---- ---- ---- ---- 632.25 -37.00 669.25 1800 ---- ---- ---- ---- 607.50 -36.75 644.25 1825 ---- ---- ---- ---- 582.75 -36.75 619.50 1850 ---- ---- ---- ---- 558.00 -36.75 594.75 1875 ---- ---- ---- ---- 533.25 -36.75 570.00 1900 ---- ---- ---- ---- 508.75 -36.50 545.25 1925 ---- ---- ---- ---- 484.50 -36.25 520.75 1950 ---- ---- ---- ---- 460.00 -36.50 496.50 1975 ---- ---- ---- ---- 436.00 -36.25 472.25 2000 ---- ---- ---- ---- 412.00 -36.25 448.25 2025 ---- ---- ---- ---- 388.25 -36.00 424.25 2050 ---- ---- ---- ---- 364.75 -36.00 400.75 2075 ---- ---- ---- ---- 341.75 -35.50 377.25 2100 ---- ---- ---- ---- 318.75 -35.50 354.25 2125 ---- ---- ---- ---- 296.50 -35.00 331.50 2150 ---- ---- ---- ---- 274.50 -34.50 309.00 2175 ---- ---- ---- ---- 253.25 -34.00 287.25 2200 ---- ---- ---- ---- 232.75 -33.25 266.00 2225 ---- ---- ---- ---- 212.75 -32.50 245.25 2250 ---- ---- ---- ---- 193.75 -31.50 225.25 2 2275 ---- ---- ---- ---- 175.50 -30.50 206.00 2300 ---- ---- ---- ---- 158.50 -29.25 187.75 2325 ---- ---- 141.00A 141.00A 142.50 -27.75 170.25 2350 ---- ---- 126.00A 126.00A 127.50 -26.50 154.00 2 2375 ---- ---- 112.50A 112.50A 114.00 -24.75 138.75 2400 ---- ---- 100.00A 100.00A 101.25 -23.25 124.50 2425 ---- ---- 89.00A 89.00A 89.75 -21.75 111.50 2 2450 ---- ---- 78.75A 78.75A 79.50 -20.00 99.50 2475 ---- ---- 69.50A 69.50A 70.25 -18.50 88.75 2500 ---- ---- 61.25A 61.25A 62.00 -16.75 78.75 2525 ---- ---- 54.00A 54.00A 54.50 -15.50 70.00 2550 ---- ---- 47.50A 47.50A 48.00 -14.00 62.00 2575 ---- ---- 41.75A 41.75A 42.25 -12.50 54.75 2600 ---- ---- 36.75A 36.75A 37.00 -11.50 48.50 2625 ---- ---- 32.25A 32.25A 32.50 -10.50 43.00 2650 ---- ---- 28.50A 28.50A 28.75 -9.25 38.00 2675 ---- ---- 25.25A 25.25A 25.25 -8.50 33.75 2700 ---- ---- 22.25A 22.25A 22.25 -7.50 29.75 2725 ---- ---- 19.75A 19.75A 19.75 -6.75 26.50 2750 ---- ---- 17.50A 17.50A 17.50 -6.00 23.50 2775 ---- ---- 15.50A 15.50A 15.50 -5.50 21.00 2800 ---- ---- 14.00A 14.00A 13.75 -5.00 18.75 2825 ---- ---- 12.50A 12.50A 12.25 -4.50 16.75 2850 ---- ---- 11.25A 11.25A 11.00 -4.00 15.00 2875 ---- ---- 10.00A 10.00A 10.00 -3.25 13.25 2900 ---- ---- 9.00A 9.00A 8.75 -3.25 12.00 2925 ---- ---- 8.25A 8.25A 8.00 -2.75 10.75 2950 ---- ---- 7.50A 7.50A 7.25 -2.50 9.75 2975 ---- ---- 7.50A 7.50A 6.50 -2.25 8.75 3000 ---- ---- 6.75A 6.75A 6.00 -2.00 8.00 3025 ---- ---- 6.00A 6.00A 5.25 -2.00 7.25 3050 ---- ---- 5.50A 5.50A 4.75 -1.75 6.50 3075 ---- ---- 5.00A 5.00A 4.50 -1.25 5.75 3100 ---- ---- 4.50A 4.50A 4.00 -1.25 5.25 3125 ---- ---- 4.25A 4.25A 3.75 -1.00 4.75 3150 ---- ---- 3.75A 3.75A 3.25 -1.25 4.50 3175 ---- ---- 3.50A 3.50A 3.00 -1.00 4.00 3200 ---- ---- ---- ---- 2.75 -1.00 3.75 3225 ---- ---- ---- ---- 2.50 -1.00 3.50 3250 ---- ---- ---- ---- 2.50 -.50 3.00 3275 ---- ---- ---- ---- 2.25 -.50 2.75 3300 ---- ---- ---- ---- 2.00 -.75 2.75 3325 ---- ---- ---- ---- 2.00 -.50 2.50 3350 ---- ---- ---- ---- 1.75 -.50 2.25 3375 ---- ---- ---- ---- 1.75 -.25 2.00 3400 ---- ---- ---- ---- 1.50 -.50 2.00 3425 ---- ---- ---- ---- 1.50 -.25 1.75 3450 ---- ---- ---- ---- 1.25 -.50 1.75 3475 ---- ---- ---- ---- 1.25 -.25 1.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .50 +.25 .25 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .75 +.25 .50 1775 ---- ---- ---- ---- 1.00 +.25 .75 1800 ---- ---- ---- ---- 1.00 UNCH 1.00 1825 ---- ---- ---- ---- 1.50 +.50 1.00 1850 ---- ---- ---- ---- 1.75 +.25 1.50 1875 ---- ---- ---- ---- 2.00 +.25 1.75 1900 ---- ---- ---- ---- 2.50 +.25 2.25 1925 ---- ---- ---- ---- 3.25 +.50 2.75 1950 ---- ---- ---- ---- 3.75 +.50 3.25 1975 ---- ---- ---- ---- 4.75 +.75 4.00 2000 ---- ---- ---- ---- 5.75 +.75 5.00 2025 ---- 7.00B ---- 6.75B 7.00 +1.00 6.00 2050 ---- 8.50B ---- 8.50B 8.50 +1.00 7.50 2075 ---- 10.25B 8.75A 8.75A 10.25 +1.25 9.00 2100 ---- 12.50B 10.50A 10.50A 12.50 +1.75 10.75 2125 ---- 15.00B 12.75A 12.75A 15.00 +2.00 13.00 2150 ---- 18.00B 15.25A 15.25A 18.00 +2.25 15.75 2175 ---- 21.75B 18.25A 18.25A 21.75 +3.00 18.75 2 2200 ---- 26.00B 22.00A 22.00A 26.00 +3.75 22.25 2225 ---- 31.25B 26.25A 26.25A 31.00 +4.50 26.50 2250 ---- 37.25B 31.00A 31.00A 37.00 +5.50 31.50 2 2275 ---- 44.00B 36.75A 36.75A 43.75 +6.50 37.25 2300 ---- 51.75B 43.25A 43.25A 51.50 +7.75 43.75 2325 ---- 61.00B 50.75A 50.75A 60.50 +9.00 51.50 2350 ---- 71.50B 59.00A 59.00A 70.50 +10.50 60.00 2375 ---- 82.25B 68.25A 68.25A 81.75 +12.00 69.75 2400 ---- 94.50B 78.75A 78.75A 94.00 +13.50 80.50 2425 ---- 108.00B 90.00A 90.00A 107.50 +15.25 92.25 2450 ---- 122.75B 102.50A 102.50A 122.25 +17.00 105.25 2475 ---- ---- ---- ---- 137.75 +18.50 119.25 2500 ---- ---- ---- ---- 154.25 +20.00 134.25 2525 ---- ---- ---- ---- 172.00 +21.50 150.50 2 2550 ---- ---- ---- ---- 190.25 +23.00 167.25 2575 ---- ---- ---- ---- 209.50 +24.25 185.25 2600 ---- ---- ---- ---- 229.25 +25.50 203.75 2625 ---- ---- ---- ---- 249.75 +26.50 223.25 2650 ---- ---- ---- ---- 270.75 +27.50 243.25 2675 ---- ---- ---- ---- 292.25 +28.50 263.75 2700 ---- ---- ---- ---- 314.25 +29.50 284.75 2725 ---- ---- ---- ---- 336.50 +30.00 306.50 2750 ---- ---- ---- ---- 359.25 +30.75 328.50 2775 ---- ---- ---- ---- 382.25 +31.50 350.75 2800 ---- ---- ---- ---- 405.50 +32.00 373.50 2825 ---- ---- ---- ---- 429.00 +32.75 396.25 2850 ---- ---- ---- ---- 452.50 +33.00 419.50 2875 ---- ---- ---- ---- 476.50 +33.50 443.00 2900 ---- ---- ---- ---- 500.50 +34.00 466.50 2925 ---- ---- ---- ---- 524.50 +34.25 490.25 2950 ---- ---- ---- ---- 548.75 +34.50 514.25 2975 ---- ---- ---- ---- 573.00 +34.75 538.25 3000 ---- ---- ---- ---- 597.25 +35.00 562.25 3025 ---- ---- ---- ---- 621.75 +35.25 586.50 3050 ---- ---- ---- ---- 646.25 +35.50 610.75 3075 ---- ---- ---- ---- 670.75 +35.50 635.25 3100 ---- ---- ---- ---- 695.25 +35.75 659.50 3125 ---- ---- ---- ---- 720.00 +36.00 684.00 3150 ---- ---- ---- ---- 744.75 +36.00 708.75 3175 ---- ---- ---- ---- 769.50 +36.25 733.25 3200 ---- ---- ---- ---- 794.25 +36.25 758.00 3225 ---- ---- ---- ---- 819.00 +36.50 782.50 3250 ---- ---- ---- ---- 843.75 +36.50 807.25 3275 ---- ---- ---- ---- 868.50 +36.50 832.00 3300 ---- ---- ---- ---- 893.50 +36.75 856.75 3325 ---- ---- ---- ---- 918.25 +36.50 881.75 3350 ---- ---- ---- ---- 943.25 +36.75 906.50 3375 ---- ---- ---- ---- 968.00 +36.75 931.25 3400 ---- ---- ---- ---- 993.00 +36.75 956.25 3425 ---- ---- ---- ---- 1018.00 +36.75 981.25 3450 ---- ---- ---- ---- 1043.00 +37.00 1006.00 3475 ---- ---- ---- ---- 1067.75 +36.75 1031.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- 272.60B 252.90A 272.50B 265.40 +5.60 259.80 1500 ---- 268.50B 247.90A 268.50B 260.40 +5.60 254.80 1505 ---- 262.60B 242.90A 262.50B 255.40 +5.60 249.80 1510 ---- 257.50B 237.90A 257.50B 250.40 +5.60 244.80 1515 ---- 252.60B 232.90A 252.50B 245.40 +5.60 239.80 1520 ---- 247.50B 227.90A 247.50B 240.40 +5.60 234.80 1525 ---- 243.50B 222.00A 243.50B 235.40 +5.60 229.80 1530 ---- 237.50B 217.90A 237.50B 230.40 +5.60 224.80 1535 ---- 232.70B 212.90A 232.70B 225.40 +5.60 219.80 1540 ---- 227.70B 207.90A 227.50B 220.40 +5.60 214.80 1545 ---- 222.70B 202.90A 222.60B 215.40 +5.60 209.80 1550 ---- 218.50B 197.10A 218.50B 210.40 +5.60 204.80 1555 ---- 212.80B 193.10A 212.70B 205.40 +5.60 199.80 1560 ---- 207.80B 188.10A 207.70B 200.40 +5.60 194.80 1565 ---- 202.80B 183.10A 202.70B 195.40 +5.60 189.80 1570 ---- 197.70B 178.10A 197.70B 190.40 +5.60 184.80 1575 ---- 193.60B 172.10A 193.50B 185.50 +5.70 179.80 1580 ---- 187.70B 168.00A 187.70B 180.50 +5.70 174.80 1585 ---- 182.70B 162.90A 182.70B 175.50 +5.70 169.80 1590 ---- 177.70B 157.90A 177.70B 170.50 +5.70 164.80 1595 ---- 172.60B 153.20A 172.60B 165.50 +5.70 159.80 1600 ---- 168.60B 147.20A 168.60B 160.50 +5.60 154.90 14 1605 ---- 162.70B 143.00A 162.70B 155.50 +5.60 149.90 1610 ---- 157.70B 138.10A 157.60B 150.50 +5.60 144.90 1615 ---- 152.70B 133.00A 152.60B 145.50 +5.60 139.90 1620 ---- 147.80B 128.20A 147.70B 140.60 +5.60 135.00 1625 ---- 143.70B 122.30A 143.70B 135.60 +5.60 130.00 1630 ---- 137.80B 118.10A 137.80B 130.60 +5.60 125.00 1635 ---- 132.70B 113.10A 132.70B 125.60 +5.50 120.10 1640 ---- 127.80B 108.50A 127.70B 120.60 +5.40 115.20 1645 ---- 122.90B 103.20A 122.90B 115.70 +5.50 110.20 1650 ---- 118.70B 97.60A 118.70B 110.70 +5.40 105.30 1655 ---- 113.10B 93.50A 113.10B 105.70 +5.30 100.40 1660 ---- 108.20B 88.60A 108.20B 100.80 +5.30 95.50 1665 ---- 103.20B 83.80A 103.20B 95.80 +5.20 90.60 1670 ---- 98.30B 78.00A 98.30B 90.90 +5.10 85.80 1675 ---- 94.00B 73.20A 94.00B 86.00 +5.10 80.90 1680 ---- 88.40B 68.50A 88.40B 81.10 +5.00 76.10 1685 ---- 83.50B 63.70A 83.50B 76.20 +4.80 71.40 1690 ---- 78.60B 59.10A 78.60B 71.40 +4.80 66.60 1695 ---- 73.90B 54.50A 73.90B 66.60 +4.60 62.00 1700 ---- 69.50B 50.00A 69.50B 61.80 +4.40 57.40 2 1705 ---- 64.70B 45.60A 64.70B 57.10 +4.20 52.90 1710 ---- 59.90B 41.30A 59.90B 52.50 +4.10 48.40 10 1715 ---- 55.20B 37.20A 55.20B 48.00 +3.90 44.10 1720 ---- 50.60B 33.20A 50.60B 43.60 +3.70 39.90 1725 ---- 46.10B 29.50A 46.10B 39.30 +3.40 35.90 1730 33.80 41.70B 26.00A 41.70B 35.10 +3.00 1 32.10 1 1735 ---- 37.40B 22.70A 37.30B 31.20 +2.80 28.40 1740 ---- 33.30B 19.60A 33.30B 27.40 +2.40 25.00 1745 ---- 29.40B 16.80A 29.40B 23.90 +2.10 21.80 2 1750 ---- 25.80B 14.30A 25.80B 20.70 +1.80 1 18.90 3 1755 ---- 22.40B 12.10A 22.40B 17.70 +1.50 16.20 6 1760 ---- 19.30B 10.10A 19.30B 15.00 +1.20 13.80 6 1765 14.00 16.50B 8.40A 16.50B 12.60 +.90 6 11.70 3 1770 ---- 14.00B 6.90A 14.00B 10.50 +.70 9.80 1775 7.90 11.80B 5.70A 11.80B 8.60 +.40 11 8.20 5 1780 ---- 9.80B 4.60A 9.80B 7.10 +.30 6.80 5 1785 ---- 8.10B 3.80A 8.10B 5.70 +.10 5.60 5 40 1790 ---- 6.60B 3.10A 6.60B 4.60 UNCH 4.60 20 20 1795 ---- 5.40B 2.50A 5.30B 3.70 -.10 3.80 1 1800 4.40 4.40 2.00A 4.10A 2.90 -.20 3 3.10 19 1805 ---- 3.50B 1.60A 3.50B 2.30 -.20 2.50 25 1810 ---- 2.70B 1.40A 1.40A 1.80 -.30 2.10 5 1815 ---- 2.20B 1.10A 1.10A 1.40 -.30 1.70 25 1820 ---- 1.70B .90A .90A 1.10 -.30 1.40 13 1825 ---- 1.30B .80A .80A .90 -.20 1.10 8 1830 ---- 1.00B .70A .70A .70 -.20 .90 15 1835 ---- ---- .60A .60A .60 -.20 .80 1 11 1840 ---- ---- .50A .50A .50 -.10 .60 13 1845 ---- ---- .40A .40A .40 -.10 .50 6 1850 ---- ---- ---- ---- .30 -.10 .40 11 1855 ---- ---- ---- ---- .30 UNCH .30 1860 ---- ---- ---- ---- .20 -.10 .30 1 1865 ---- ---- ---- ---- .20 UNCH .20 1870 ---- ---- ---- ---- .10 -.10 .20 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 2 1915 ---- ---- ---- ---- .10 UNCH .10 50 50 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 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 22 76 342 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 UNCH .10 3 1560 ---- ---- ---- ---- .10 UNCH .10 3 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .20 +.10 .10 1580 ---- ---- ---- ---- .20 +.10 .10 1585 ---- ---- ---- ---- .20 +.10 .10 1590 ---- .20B ---- ---- .20 +.10 .10 50 51 1595 ---- ---- ---- ---- .20 +.10 .10 1600 ---- ---- ---- ---- .20 UNCH .20 1 8 1605 ---- ---- ---- ---- .20 UNCH .20 20 1610 ---- ---- ---- ---- .20 UNCH .20 3 1615 ---- ---- ---- ---- .20 UNCH .20 5 1620 ---- ---- ---- ---- .20 -.10 .30 1625 ---- ---- ---- ---- .30 UNCH .30 1630 ---- ---- ---- ---- .30 UNCH .30 1635 ---- ---- .30A .30A .30 -.10 .40 1640 ---- ---- .40A .40A .30 -.20 .50 1 1645 ---- ---- .40A .40A .30 -.20 .50 1650 ---- ---- .40A .40A .40 -.20 .60 1655 ---- ---- .50A .50A .40 -.30 .70 5 1660 ---- ---- .50A .50A .50 -.30 .80 5 1665 ---- ---- .60A .60A .50 -.40 .90 11 1670 ---- ---- .60A .60A .60 -.40 1.00 1675 ---- ---- .70A .70A .60 -.60 1.20 5 1680 ---- ---- .70A .70A .70 -.70 1.40 6 1685 ---- ---- .80A .80A .90 -.70 1.60 1 1690 ---- ---- .90A .90A 1.00 -.90 1.90 1695 ---- 2.30B 1.00A 1.00A 1.20 -1.00 2.20 1700 ---- 2.80B 1.20A 1.20A 1.50 -1.10 2 2.60 4 4 1705 ---- 3.40B 1.40A 1.40A 1.80 -1.30 2 3.10 1 3 1710 ---- 4.10B 1.70A 1.70A 2.10 -1.60 3.70 1 1715 ---- 5.00B 2.00A 2.00A 2.60 -1.80 4.40 3 1720 ---- 6.00B 2.30A 2.30A 3.20 -2.00 5.20 300 1725 ---- 7.30B 2.80A 2.80A 3.90 -2.30 6.20 45 1730 ---- 8.70B 3.40A 3.40A 4.80 -2.50 7.30 5 1735 ---- 10.40B 4.10A 4.10A 5.80 -2.80 8.60 1 301 1740 ---- 12.30B 5.00A 5.00A 7.10 -3.10 10.20 1 10 1745 6.00 14.50B 6.00 7.20B 8.50 -3.50 9 12.00 7 1750 14.30 17.00B 7.50A 17.00B 10.30 -3.80 4 14.10 11 1755 ---- 19.80B 9.00A 9.00A 12.30 -4.10 16.40 30 1760 11.60 22.80B 10.90A 12.40 14.60 -4.40 3 19.00 7 1765 14.20 26.10B 13.00A 13.30A 17.20 -4.70 1 21.90 5 5 1770 ---- 29.60B 15.40A 15.40A 20.00 -5.00 25.00 1775 ---- 33.40B 18.10A 18.10A 23.20 -5.20 28.40 1780 ---- 37.30B 21.10A 21.10A 26.60 -5.40 32.00 1 9 1785 ---- 41.50B 24.40A 24.40A 30.30 -5.50 35.80 1790 ---- 45.80B 27.90A 27.90A 34.20 -5.60 39.80 1795 ---- 50.20B 31.70A 31.70A 38.20 -5.80 44.00 1 1 1800 ---- 54.70B 35.60A 35.60A 42.50 -5.80 48.30 1805 ---- 59.30B 39.80A 39.80A 46.90 -5.80 52.70 1810 ---- 64.10B 44.10A 44.10A 51.40 -5.80 57.20 1815 ---- 68.80B 48.50A 48.50A 56.00 -5.80 61.80 1820 ---- 73.00B 53.10A 53.10A 60.70 -5.80 66.50 1 1825 ---- 78.50B 57.80A 57.80A 65.50 -5.80 71.30 1830 ---- 82.70B 62.50A 62.50A 70.30 -5.70 76.00 1835 ---- 87.40B 67.30A 67.30A 75.10 -5.80 80.90 1840 ---- 92.20B 72.90A 72.90A 80.00 -5.70 85.70 1845 ---- 97.40B 77.80A 77.80A 84.90 -5.70 90.60 1850 ---- 103.20B 81.90A 81.90A 89.90 -5.60 95.50 1855 ---- 107.40B 87.60A 87.60A 94.80 -5.60 100.40 1860 ---- 112.00B 92.60A 92.60A 99.70 -5.70 105.40 1865 ---- 117.10B 97.40A 97.40A 104.70 -5.60 110.30 1870 ---- 121.80B 102.40A 102.40A 109.70 -5.60 115.30 1875 ---- 128.00B 106.60A 106.60A 114.60 -5.70 120.30 1880 ---- 132.00B 112.40A 112.40A 119.60 -5.60 125.20 1885 ---- 136.80B 117.30A 117.30A 124.60 -5.60 130.20 1890 ---- 142.00B 122.40A 122.40A 129.60 -5.60 135.20 1895 ---- 147.20B 127.30A 127.30A 134.60 -5.60 140.20 1900 ---- 153.00B 131.50A 131.50A 139.60 -5.60 145.20 1905 ---- 157.10B 137.40A 137.40A 144.60 -5.60 150.20 1910 ---- 161.90B 142.30A 142.30A 149.60 -5.60 155.20 1915 ---- 166.90B 147.40A 147.40A 154.60 -5.60 160.20 1920 ---- 171.90B 152.50A 152.50A 159.60 -5.60 165.20 1925 ---- 176.90B 156.50A 156.50A 164.60 -5.60 170.20 1930 ---- 181.90B 162.50A 162.50A 169.60 -5.60 175.20 1935 ---- 187.10B 167.50A 167.50A 174.60 -5.60 180.20 1940 ---- 192.10B 172.40A 172.40A 179.60 -5.60 185.20 1945 ---- 197.10B 177.40A 177.40A 184.60 -5.60 190.20 1950 ---- 202.10B 182.50A 182.50A 189.60 -5.60 195.20 1955 ---- 207.10B 187.40A 187.40A 194.60 -5.60 200.20 1960 ---- 212.10B 192.40A 192.40A 199.60 -5.60 205.20 1965 ---- 217.10B 197.40A 197.40A 204.60 -5.60 210.20 1970 ---- 222.10B 202.40A 202.40A 209.60 -5.60 215.20 1975 ---- 227.10B 207.40A 207.40A 214.60 -5.60 220.20 1980 ---- 232.10B 212.40A 212.40A 219.60 -5.60 225.20 1985 ---- 237.10B 217.40A 217.40A 224.60 -5.60 230.20 1990 ---- 242.10B 222.30A 222.30A 229.60 -5.60 235.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 65 879 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- 237.70B 217.90A 237.50B 230.40 +5.60 224.80 1535 ---- 232.70B 213.10A 232.60B 225.40 +5.60 219.80 1540 ---- 227.70B 208.10A 227.70B 220.40 +5.60 214.80 1545 ---- 222.60B 203.10A 222.60B 215.40 +5.60 209.80 1550 ---- 218.60B 197.10A 218.60B 210.40 +5.50 204.90 1555 ---- 212.80B 193.00A 212.70B 205.40 +5.50 199.90 1560 ---- 207.80B 188.00A 207.70B 200.40 +5.50 194.90 1565 ---- 202.80B 183.00A 202.70B 195.40 +5.50 189.90 1570 ---- 197.70B 177.90A 197.70B 190.40 +5.50 184.90 1575 ---- 193.60B 172.20A 193.60B 185.40 +5.50 179.90 1580 ---- 187.70B 168.20A 187.70B 180.40 +5.50 174.90 1585 ---- 182.70B 163.20A 182.70B 175.50 +5.60 169.90 1590 ---- 177.80B 158.20A 177.70B 170.50 +5.50 165.00 1595 ---- 172.70B 153.10A 172.60B 165.50 +5.50 160.00 1600 ---- 168.60B 147.20A 168.60B 160.50 +5.50 155.00 1605 ---- 162.80B 143.00A 162.60B 155.50 +5.50 150.00 1610 ---- 157.70B 138.20A 157.70B 150.50 +5.50 145.00 1615 ---- 152.70B 133.10A 152.70B 145.60 +5.50 140.10 1620 ---- 147.80B 128.30A 147.80B 140.60 +5.50 135.10 1625 ---- 143.70B 122.40A 143.70B 135.60 +5.50 130.10 1630 ---- 137.80B 118.20A 137.80B 130.70 +5.50 125.20 1635 ---- 133.00B 113.60A 133.00B 125.70 +5.50 120.20 1640 ---- 128.10B 108.30A 128.10B 120.70 +5.40 115.30 1645 ---- 123.10B 103.50A 123.10B 115.80 +5.40 110.40 1650 ---- 118.90B 97.80A 118.90B 110.80 +5.30 105.50 1655 ---- 113.20B 93.70A 113.20B 105.90 +5.30 100.60 1660 ---- 108.20B 89.00A 108.20B 101.00 +5.30 95.70 1665 ---- 103.30B 83.30A 103.30B 96.10 +5.20 90.90 1670 ---- 98.50B 78.50A 98.50B 91.20 +5.20 86.00 1675 ---- 94.20B 73.70A 94.20B 86.30 +5.10 81.20 1680 ---- 88.70B 69.00A 88.70B 81.40 +4.90 76.50 1685 ---- 83.80B 64.40A 83.80B 76.60 +4.80 71.80 1690 ---- 79.50B 59.80A 79.50B 71.80 +4.60 67.20 1695 ---- 74.70B 55.30A 74.70B 67.10 +4.50 62.60 1700 ---- 69.90B 51.00A 69.90B 62.40 +4.30 58.10 1705 ---- 65.20B 46.70A 65.10B 57.80 +4.10 53.70 1710 ---- 60.50B 42.60A 60.50B 53.30 +3.90 49.40 1715 ---- 56.00B 38.60A 56.00B 48.90 +3.60 45.30 1720 ---- 51.50B 34.80A 51.50B 44.60 +3.40 41.20 1725 ---- 47.10B 31.20A 47.10B 40.50 +3.20 37.30 1730 ---- 42.80B 27.80A 42.80B 36.50 +2.90 33.60 1735 ---- 38.70B 24.60A 38.70B 32.70 +2.60 30.10 1740 ---- 34.80B 21.60A 34.80B 29.10 +2.30 26.80 1745 ---- 31.00B 18.90A 31.00B 25.70 +2.00 23.70 1750 ---- 27.50B 16.30A 27.50B 22.50 +1.70 1 20.80 1755 ---- 24.20B 14.10A 24.20B 19.60 +1.40 18.20 1760 ---- 21.30B 12.10A 21.30B 17.00 +1.20 15.80 1765 ---- 18.50B 10.30A 18.50B 14.60 +1.00 13.60 1770 ---- 16.10B 8.70A 16.10B 12.40 +.70 11.70 6 1775 8.60 13.80B 7.30A 8.10A 10.50 +.50 7 10.00 20 1780 ---- 11.80B 6.10A 11.80B 8.80 +.30 8.50 7 1785 ---- 10.00B 5.10A 10.00B 7.40 +.20 7.20 26 1790 ---- 8.40B 4.30A 8.40B 6.10 +.10 6.00 1795 ---- 7.00B 3.60A 7.00B 5.10 UNCH 5.10 5 1800 ---- 5.80B 3.00A 5.80B 4.20 UNCH 4.20 5 1805 ---- 4.80B 2.50A 4.80B 3.40 -.20 3.60 1810 ---- 4.00B 2.10A 4.00B 2.80 -.20 3.00 15 1815 ---- 3.30B 1.70A 3.30B 2.30 -.20 2.50 1820 ---- 2.70B 1.50A 2.70B 1.80 -.30 2.10 1825 ---- 2.10B 1.20A 1.20A 1.50 -.30 1.80 8 1830 ---- 1.70B 1.10A 1.10A 1.20 -.30 1.50 5 1835 ---- 1.40B .90A .90A 1.00 -.30 1.30 15 1840 ---- 1.20B .80A .80A .90 -.20 1.10 2 3 1845 ---- ---- .70A .70A .70 -.20 .90 6 1850 ---- ---- .60A .60A .60 -.20 .80 1855 ---- ---- .60A .60A .50 -.20 .70 5 1860 ---- ---- .50A .50A .40 -.20 .60 2 1865 ---- ---- ---- ---- .40 -.10 .50 1870 ---- ---- .40A .40A .30 -.20 .50 34 1875 ---- ---- ---- ---- .30 -.10 .40 1880 ---- ---- .30A .30A .30 -.10 .40 1 1885 ---- ---- ---- ---- .20 -.10 .30 1890 ---- ---- ---- ---- .20 -.10 .30 1895 ---- ---- ---- ---- .20 -.10 .30 1900 ---- ---- ---- ---- .20 UNCH .20 1905 ---- ---- ---- ---- .10 -.10 .20 1910 ---- ---- ---- ---- .10 -.10 .20 2 1915 ---- ---- ---- ---- .10 -.10 .20 1920 ---- ---- ---- ---- .10 -.10 .20 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 2 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 8 2 167 G1W DEC22 Gold Weekly Wednesday Option - Week 1 PUT 1530 ---- ---- ---- ---- .10 -.10 .20 1535 ---- ---- ---- ---- .10 -.10 .20 1540 ---- ---- ---- ---- .10 -.10 .20 1545 ---- ---- ---- ---- .10 -.10 .20 1550 ---- ---- ---- ---- .10 -.10 .20 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- ---- ---- .10 -.10 .20 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- ---- ---- .10 -.10 .20 1580 ---- ---- ---- ---- .20 -.10 .30 1585 ---- ---- ---- ---- .20 -.10 .30 120 1590 ---- ---- ---- ---- .20 -.10 .30 1595 ---- ---- ---- ---- .20 -.10 .30 1600 ---- ---- ---- ---- .20 -.10 .30 1 1605 ---- ---- ---- ---- .20 -.10 .30 21 1610 ---- ---- .30A .30A .30 -.10 .40 1615 ---- ---- ---- ---- .30 -.10 .40 11 1620 ---- ---- ---- ---- .30 -.10 .40 5 1625 ---- ---- .40A .40A .30 -.20 .50 1630 ---- ---- .40A .40A .40 -.10 .50 1635 ---- ---- .40A .40A .40 -.20 .60 1640 ---- ---- .50A .50A .40 -.20 .60 1645 ---- ---- .50A .50A .50 -.20 .70 1 1650 ---- ---- .60A .60A .50 -.30 .80 1655 ---- ---- .60A .60A .60 -.30 .90 1660 ---- ---- .70A .70A .70 -.30 1.00 3 1665 ---- ---- .70A .70A .80 -.40 1.20 2 1670 1.00 1.40B .80A .80A .90 -.40 1 1.30 1 1675 ---- 1.60B .90A 1.60B 1.00 -.50 1.50 5 1680 ---- ---- 1.00A 1.00A 1.10 -.70 1.80 5 1685 ---- 2.30B 1.10A 1.10A 1.30 -.80 2.10 5 1690 ---- 2.70B 1.30A 1.30A 1.50 -1.00 2.50 1695 ---- 3.20B 1.40A 1.40A 1.80 -1.10 2.90 1700 ---- 3.80B 1.70A 1.70A 2.10 -1.30 3.40 1 1705 ---- 4.50B 2.00A 2.00A 2.50 -1.50 4.00 1710 5.00 5.40B 2.30A 2.30A 3.00 -1.70 3 4.70 1715 5.10 6.40B 2.70A 6.40B 3.60 -1.90 1 5.50 1720 ---- 7.50B 3.20A 3.20A 4.30 -2.20 6.50 6 10 1725 ---- 8.90B 3.90A 3.90A 5.10 -2.50 7.60 5 1730 7.60 10.50B 4.60A 4.60A 6.10 -2.80 1 8.90 1 6 1735 ---- 12.20B 5.50A 5.50A 7.30 -3.10 10.40 1 1 1740 ---- 14.20B 6.50A 6.50A 8.70 -3.30 12.00 1 9 1745 ---- 16.50B 7.80A 7.80A 10.30 -3.60 13.90 25 1750 13.60 19.00B 9.30A 10.40B 12.20 -3.90 2 16.10 1 1755 ---- 21.70B 11.00A 11.00A 14.20 -4.20 18.40 15 1760 ---- 24.70B 12.90A 12.90A 16.60 -4.40 21.00 6 1765 ---- 27.90B 15.00A 15.00A 19.20 -4.60 23.80 2 1770 ---- 31.30B 17.50A 17.50A 22.00 -4.90 26.90 11 1775 ---- 34.90B 20.10A 20.10A 25.10 -5.00 30.10 1 1780 ---- 38.80B 23.10A 23.10A 28.40 -5.20 33.60 3 1785 ---- 42.80B 26.20A 26.20A 31.90 -5.40 37.30 1790 ---- 46.90B 29.60A 29.60A 35.70 -5.50 41.20 1795 ---- 51.20B 33.30A 33.30A 39.60 -5.60 45.20 1800 ---- 55.60B 37.10A 37.10A 43.70 -5.70 49.40 1805 ---- 60.10B 41.10A 41.10A 47.90 -5.80 53.70 1810 ---- 64.70B 45.30A 45.30A 52.30 -5.80 58.10 1815 ---- 69.40B 49.60A 49.60A 56.80 -5.80 62.60 1820 ---- 74.10B 54.00A 54.00A 61.40 -5.80 67.20 1825 ---- 78.90B 58.50A 58.50A 66.00 -5.90 71.90 1830 ---- 83.10B 63.20A 63.20A 70.80 -5.80 76.60 1835 ---- 87.70B 67.90A 67.90A 75.50 -5.90 81.40 1840 ---- 92.70B 72.60A 72.60A 80.40 -5.80 86.20 1845 ---- 97.50B 77.40A 77.40A 85.20 -5.80 91.00 1850 ---- 103.40B 82.30A 82.30A 90.10 -5.80 95.90 1855 ---- 107.20B 87.90A 87.90A 95.00 -5.80 100.80 1860 ---- 112.30B 92.70A 92.70A 99.90 -5.80 105.70 1865 ---- 117.40B 97.70A 97.70A 104.90 -5.70 110.60 1870 ---- 122.40B 102.60A 102.60A 109.80 -5.80 115.60 1875 ---- 128.10B 106.80A 106.80A 114.80 -5.70 120.50 1880 ---- 132.30B 112.50A 112.50A 119.80 -5.70 125.50 1885 ---- 137.10B 117.60A 117.60A 124.70 -5.70 130.40 1890 ---- 142.20B 122.40A 122.40A 129.70 -5.70 135.40 1895 ---- 147.00B 127.30A 127.30A 134.70 -5.70 140.40 1900 ---- 153.00B 131.60A 131.60A 139.70 -5.60 145.30 1905 ---- 157.10B 137.30A 137.30A 144.60 -5.70 150.30 1910 ---- 162.10B 142.40A 142.40A 149.60 -5.70 155.30 1915 ---- 167.20B 147.30A 147.30A 154.60 -5.70 160.30 1920 ---- 172.20B 152.50A 152.50A 159.60 -5.70 165.30 1925 ---- 178.00B 156.50A 156.50A 164.60 -5.60 170.20 1930 ---- 181.80B 162.40A 162.40A 169.60 -5.60 175.20 1935 ---- 186.90B 167.30A 167.30A 174.60 -5.60 180.20 1940 ---- 191.90B 172.40A 172.40A 179.60 -5.60 185.20 1945 ---- 196.90B 177.40A 177.40A 184.60 -5.60 190.20 1950 ---- 202.20B 181.50A 181.50A 189.60 -5.60 195.20 1955 ---- 207.00B 187.40A 187.40A 194.60 -5.60 200.20 1960 ---- 212.00B 192.40A 192.40A 199.60 -5.60 205.20 1965 ---- 217.10B 197.40A 197.40A 204.60 -5.60 210.20 1970 ---- 222.10B 202.40A 202.40A 209.60 -5.60 215.20 1975 ---- 227.10B 207.40A 207.40A 214.60 -5.60 220.20 1980 ---- 232.10B 212.50A 212.50A 219.60 -5.60 225.20 1985 ---- 237.10B 217.40A 217.40A 224.60 -5.60 230.20 1990 ---- 242.10B 222.40A 222.40A 229.60 -5.60 235.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 9 276 G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 212.80B 193.20A 212.70B 205.40 +5.60 199.80 1560 ---- 207.80B 188.10A 207.60B 200.40 +5.50 194.90 1565 ---- 202.70B 183.20A 202.70B 195.40 +5.50 189.90 1570 ---- 197.60B 178.00A 197.60B 190.50 +5.60 184.90 1575 ---- 193.60B 172.20A 193.60B 185.50 +5.60 179.90 1580 ---- 187.70B 168.10A 187.70B 180.50 +5.60 174.90 1585 ---- 182.80B 163.00A 182.80B 175.50 +5.50 170.00 1590 ---- 177.90B 158.00A 177.90B 170.50 +5.50 165.00 1595 ---- 172.90B 153.20A 172.90B 165.50 +5.50 160.00 1600 ---- 168.70B 147.40A 168.60B 160.60 +5.50 155.10 1605 ---- 162.90B 143.10A 162.90B 155.60 +5.50 150.10 1610 ---- 157.90B 138.30A 157.90B 150.60 +5.50 145.10 1615 ---- 153.10B 133.20A 153.10B 145.70 +5.50 140.20 1620 ---- 147.90B 128.30A 147.90B 140.70 +5.40 135.30 1625 ---- 143.80B 122.70A 143.80B 135.70 +5.40 130.30 1630 ---- 138.20B 118.60A 138.20B 130.80 +5.40 125.40 1635 ---- 133.20B 113.70A 133.20B 125.80 +5.30 120.50 1640 ---- 128.20B 108.80A 128.20B 120.90 +5.30 115.60 1645 ---- 123.40B 103.80A 123.40B 116.00 +5.30 110.70 1650 ---- 119.10B 98.30A 119.10B 111.10 +5.30 105.80 1655 ---- 113.40B 94.10A 113.40B 106.20 +5.20 101.00 1660 ---- 108.50B 89.40A 108.50B 101.30 +5.10 96.20 1665 ---- 103.60B 84.80A 103.60B 96.40 +5.00 91.40 1670 ---- 98.90B 80.10A 98.90B 91.60 +4.90 86.70 1675 ---- 94.50B 74.70A 94.50B 86.80 +4.80 82.00 1680 ---- 89.80B 70.10A 89.80B 82.00 +4.70 77.30 1685 ---- 84.90B 65.60A 84.90B 77.30 +4.50 72.80 1690 ---- 80.20B 61.20A 80.10B 72.70 +4.40 68.30 1695 ---- 75.50B 56.90A 75.50B 68.10 +4.30 63.80 1700 ---- 70.90B 52.70A 70.90B 63.60 +4.10 59.50 1705 ---- 66.30B 48.60A 66.30B 59.10 +3.80 55.30 1710 ---- 61.80B 44.70A 61.80B 54.80 +3.70 51.10 1715 ---- 57.40B 40.90A 57.40B 50.60 +3.40 47.20 1720 ---- 53.10B 37.30A 53.10B 46.50 +3.20 43.30 1725 ---- 48.90B 33.80A 48.90B 42.60 +3.00 39.60 1730 ---- 44.80B 30.50A 44.80B 38.80 +2.80 36.00 1735 ---- 40.90B 27.40A 40.90B 35.10 +2.40 32.70 1740 ---- 37.20B 24.50A 37.20B 31.70 +2.20 29.50 1745 ---- 33.60B 21.80A 33.60B 28.40 +2.00 26.40 1750 ---- 30.30B 19.30A 30.30B 25.40 +1.80 23.60 1755 ---- 27.20B 17.00A 27.20B 22.50 +1.50 21.00 1760 ---- 24.30B 14.90A 24.30B 19.90 +1.30 1 18.60 1 1765 ---- 21.60B 13.00A 21.60B 17.50 +1.10 16.40 1770 ---- 19.00B 11.30A 19.00B 15.30 +.90 14.40 1775 ---- 16.80B 9.80A 16.80B 13.30 +.70 12.60 1780 ---- 14.70B 8.50A 14.70B 11.50 +.50 11.00 1 7 1785 9.80 12.80B 7.30A 7.30A 9.90 +.30 1 9.60 4 1790 ---- 11.10B 6.30A 11.10B 8.50 +.20 8.30 2 1795 ---- 9.60B 5.40A 9.60B 7.20 +.10 7.10 1800 ---- 8.30B 4.60A 8.30B 6.20 UNCH 10 6.20 1805 ---- 7.10B 3.90A 7.10B 5.20 -.10 5.30 3 1810 6.00 6.10B 3.40A 6.10B 4.40 -.20 15 4.60 1815 ---- 5.20B 2.90A 5.20B 3.70 -.20 3.90 1820 ---- 4.40B 2.50A 4.40B 3.20 -.20 3.40 1825 ---- 3.70B 2.10A 3.70B 2.70 -.20 2.90 1830 ---- 3.20B 1.80A 3.10B 2.30 -.20 2.50 1835 ---- 2.60B 1.60A 1.60A 2.00 -.20 2.20 4 1840 ---- 2.20B 1.40A 1.40A 1.70 -.20 1.90 1845 ---- 1.90B 1.20A 1.20A 1.40 -.20 1.60 1850 ---- 1.60B 1.10A 1.10A 1.30 -.10 1.40 11 1855 ---- 1.40B 1.00A 1.00A 1.10 -.20 1.30 1860 ---- 1.20B .90A .90A 1.00 -.10 1.10 1865 ---- ---- .80A .80A .90 -.10 1.00 1870 ---- ---- .70A .70A .80 -.10 .90 1 1875 ---- ---- .70A .70A .70 -.10 .80 1 1880 ---- ---- .60A .60A .60 -.10 .70 1885 ---- ---- .60A .60A .60 -.10 .70 1890 ---- ---- .50A .50A .50 -.10 .60 1895 ---- ---- ---- ---- .40 -.10 .50 1900 ---- ---- .40A .40A .40 -.10 .50 1905 ---- ---- ---- ---- .40 UNCH .40 1910 ---- ---- ---- ---- .30 -.10 .40 1915 ---- ---- .30A .30A .30 -.10 .40 1920 ---- ---- ---- ---- .30 UNCH .30 1925 ---- ---- ---- ---- .20 -.10 .30 1930 ---- ---- ---- ---- .20 -.10 .30 1935 ---- ---- ---- ---- .20 UNCH .20 1 1940 ---- ---- ---- ---- .20 UNCH .20 2 1945 ---- ---- ---- ---- .20 UNCH .20 1950 ---- ---- ---- ---- .20 UNCH .20 1955 ---- ---- ---- ---- .10 -.10 .20 1960 ---- ---- ---- ---- .10 -.10 .20 1965 ---- ---- ---- ---- .10 UNCH .10 1970 .20 .20 .20 .20 .10 UNCH 27 .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 2 13 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 3 50 G2M DEC22 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .20 UNCH .20 1560 ---- ---- ---- ---- .20 UNCH .20 1565 ---- ---- ---- ---- .20 UNCH .20 1570 ---- ---- ---- ---- .20 -.10 .30 1 1575 ---- ---- ---- ---- .20 -.10 .30 1580 ---- ---- ---- ---- .20 -.10 .30 1585 ---- ---- ---- ---- .30 UNCH .30 1590 ---- ---- ---- ---- .30 -.10 .40 9 1595 ---- ---- ---- ---- .30 -.10 .40 2 1600 ---- ---- ---- ---- .30 -.10 .40 1605 ---- ---- .40A .40A .40 -.10 .50 1610 ---- ---- ---- ---- .40 -.10 .50 1615 ---- ---- .50A .50A .40 -.20 .60 1620 ---- ---- .50A .50A .50 -.10 .60 1625 ---- ---- .60A .60A .50 -.20 .70 3 1630 ---- ---- .60A .60A .50 -.30 .80 3 1635 ---- ---- .60A .60A .60 -.30 .90 1640 ---- ---- .70A .70A .70 -.30 1.00 1645 ---- ---- .70A .70A .70 -.40 1.10 1650 ---- 1.30B .80A 1.30B .80 -.40 1.20 1655 ---- 1.50B .80A 1.50B .90 -.50 1.40 1660 ---- 1.70B .90A 1.70B 1.00 -.50 1.50 1665 ---- 1.90B 1.00A 1.90B 1.20 -.60 1.80 1670 ---- 2.20B 1.10A 2.20B 1.30 -.70 2.00 2 1675 ---- 2.60B 1.30A 2.60B 1.50 -.80 2.30 359 359 1680 2.20 3.00B 1.40A 1.40A 1.70 -1.00 1 2.70 1 1685 2.50 3.50B 1.60A 1.60A 2.00 -1.10 66 3.10 1690 ---- 4.00B 1.90A 1.90A 2.40 -1.20 3.60 1695 ---- 4.70B 2.20A 2.20A 2.80 -1.30 4.10 1700 ---- 5.40B 2.50A 2.50A 3.30 -1.50 4.80 1 1705 5.20 6.30B 3.00A 3.20B 3.80 -1.80 2 5.60 1710 ---- 7.40B 3.50A 3.50A 4.50 -1.90 6.40 2 1715 ---- 8.60B 4.10A 4.10A 5.30 -2.10 7.40 1720 ---- 10.00B 4.80A 4.80A 6.20 -2.40 8.60 1 1725 ---- 11.50B 5.60A 5.60A 7.20 -2.60 9.80 1730 9.00 13.20B 6.50A 9.30B 8.40 -2.90 10 11.30 204 1735 ---- 15.00B 7.60A 7.60A 9.80 -3.10 12.90 1740 ---- 17.10B 8.90A 8.90A 11.30 -3.40 14.70 4 4 1745 ---- 19.40B 10.30A 10.30A 13.10 -3.60 16.70 1750 ---- 21.90B 11.90A 11.90A 15.00 -3.80 18.80 1 1755 ---- 24.60B 13.70A 13.70A 17.10 -4.10 21.20 1 1760 ---- 27.50B 15.80A 15.80A 19.50 -4.30 23.80 1765 ---- 30.60B 18.00A 18.00A 22.10 -4.50 26.60 1770 ---- 34.00B 20.50A 20.50A 24.90 -4.70 29.60 1 1775 ---- 37.40B 23.10A 23.10A 27.80 -5.00 32.80 1 1780 ---- 41.10B 26.00A 26.00A 31.00 -5.10 36.10 1785 ---- 44.90B 29.10A 29.10A 34.40 -5.30 39.70 1 1790 ---- 48.90B 32.40A 32.40A 38.00 -5.40 43.40 1795 ---- 53.00B 35.80A 35.80A 41.80 -5.50 47.30 1800 ---- 57.20B 39.50A 39.50A 45.70 -5.60 51.30 1805 ---- 61.60B 43.30A 43.30A 49.80 -5.60 55.40 1810 ---- 66.00B 47.30A 47.30A 53.90 -5.80 59.70 1815 ---- 70.50B 51.40A 51.40A 58.30 -5.70 64.00 1820 ---- 74.10B 55.60A 55.60A 62.70 -5.80 68.50 1825 ---- 79.80B 60.00A 60.00A 67.20 -5.80 73.00 1830 ---- 83.60B 64.40A 64.40A 71.80 -5.80 77.60 1835 ---- 88.50B 69.00A 69.00A 76.40 -5.80 82.20 1840 ---- 93.20B 73.60A 73.60A 81.20 -5.70 86.90 1845 ---- 98.20B 78.30A 78.30A 85.90 -5.80 91.70 1850 ---- 103.80B 83.00A 83.00A 90.70 -5.80 96.50 1855 ---- 107.90B 87.80A 87.80A 95.60 -5.70 101.30 1860 ---- 112.80B 92.60A 92.60A 100.40 -5.80 106.20 1865 ---- 117.70B 98.40A 98.40A 105.30 -5.80 111.10 1870 ---- 122.50B 103.20A 103.20A 110.20 -5.70 115.90 1875 ---- 128.30B 107.20A 107.20A 115.10 -5.70 120.80 1880 ---- 132.40B 112.80A 112.80A 120.10 -5.70 125.80 1885 ---- 137.50B 117.70A 117.70A 125.00 -5.70 130.70 1890 ---- 142.30B 122.70A 122.70A 129.90 -5.70 135.60 1895 ---- 147.40B 127.70A 127.70A 134.90 -5.70 140.60 1900 ---- 153.10B 131.80A 131.80A 139.90 -5.60 145.50 1905 ---- 157.20B 137.60A 137.60A 144.80 -5.70 150.50 1910 ---- 162.20B 142.40A 142.40A 149.80 -5.60 155.40 1915 ---- 167.30B 147.60A 147.60A 154.70 -5.70 160.40 1920 ---- 172.20B 152.50A 152.50A 159.70 -5.70 165.40 1925 ---- 178.00B 156.70A 156.70A 164.70 -5.60 170.30 1930 ---- 182.20B 162.50A 162.50A 169.70 -5.60 175.30 1935 ---- 187.20B 167.40A 167.40A 174.70 -5.60 180.30 1940 ---- 192.00B 172.30A 172.30A 179.60 -5.70 185.30 1945 ---- 197.00B 177.40A 177.40A 184.60 -5.70 190.30 1950 ---- 202.20B 181.50A 181.50A 189.60 -5.60 195.20 1955 ---- 207.00B 187.30A 187.30A 194.60 -5.60 200.20 1960 ---- 212.00B 192.40A 192.40A 199.60 -5.60 205.20 1965 ---- 217.00B 197.30A 197.30A 204.60 -5.60 210.20 1970 ---- 222.00B 202.30A 202.30A 209.60 -5.60 215.20 1975 ---- 227.00B 206.50A 206.50A 214.60 -5.60 220.20 1980 ---- 232.20B 212.50A 212.50A 219.60 -5.60 225.20 1985 ---- 237.20B 217.30A 217.30A 224.60 -5.60 230.20 1990 ---- 242.20B 222.30A 222.30A 229.60 -5.60 235.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 79 363 597 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1555 ---- 212.60B 193.20A 212.60B 205.50 +5.60 199.90 1560 ---- 207.60B 188.40A 207.60B 200.50 +5.50 195.00 1565 ---- 202.60B 183.40A 202.60B 195.50 +5.50 190.00 1570 ---- 197.80B 178.10A 197.80B 190.60 +5.60 185.00 1575 ---- 193.70B 172.40A 193.70B 185.60 +5.50 180.10 1580 ---- 187.90B 168.40A 187.70B 180.60 +5.50 175.10 1585 ---- 182.90B 163.20A 182.90B 175.60 +5.50 170.10 1590 ---- 177.90B 158.40A 177.90B 170.70 +5.50 165.20 1595 ---- 172.80B 153.40A 172.80B 165.70 +5.50 160.20 1600 ---- 168.80B 147.60A 168.80B 160.70 +5.40 155.30 1605 ---- 162.80B 143.60A 162.70B 155.80 +5.40 150.40 1610 ---- 158.10B 138.50A 158.00B 150.80 +5.40 145.40 1615 ---- 153.10B 133.60A 153.10B 145.90 +5.40 140.50 1620 ---- 148.20B 128.70A 148.00B 140.90 +5.30 135.60 1625 ---- 144.00B 123.10A 144.00B 136.00 +5.30 130.70 1630 ---- 138.10B 119.00A 138.10B 131.10 +5.30 125.80 1635 ---- 133.40B 114.30A 133.20B 126.20 +5.20 121.00 1640 ---- 128.50B 109.50A 128.30B 121.30 +5.20 116.10 1645 ---- 123.60B 104.50A 123.50B 116.40 +5.10 111.30 1650 ---- 119.40B 99.10A 119.40B 111.60 +5.10 106.50 1655 ---- 113.90B 95.10A 113.90B 106.70 +4.90 101.80 1660 ---- 108.90B 90.60A 108.90B 102.00 +4.90 97.10 1665 ---- 104.10B 85.80A 104.10B 97.20 +4.80 92.40 1670 ---- 99.30B 80.50A 99.30B 92.50 +4.70 87.80 1675 ---- 95.30B 76.00A 95.30B 87.80 +4.60 83.20 1680 ---- 89.80B 71.50A 89.80B 83.20 +4.50 78.70 1685 ---- 85.20B 67.20A 85.20B 78.60 +4.30 74.30 1690 ---- 80.90B 62.90A 80.90B 74.10 +4.20 69.90 1695 ---- 76.60B 58.80A 76.60B 69.60 +4.00 65.60 1700 ---- 72.10B 54.70A 72.10B 65.30 +3.90 61.40 1705 ---- 67.70B 50.80A 67.60B 61.00 +3.70 57.30 1710 ---- 63.40B 47.00A 63.40B 56.80 +3.50 53.30 1715 ---- 59.10B 43.40A 59.10B 52.70 +3.20 49.50 1720 ---- 55.00B 39.90A 55.00B 48.80 +3.00 45.80 1725 ---- 51.00B 36.50A 51.00B 45.00 +2.80 42.20 1730 ---- 47.10B 33.30A 47.10B 41.30 +2.60 38.70 1735 ---- 43.30B 30.30A 43.30B 37.80 +2.30 35.50 1740 ---- 39.70B 27.40A 39.70B 34.50 +2.20 32.30 1745 ---- 36.40B 24.80A 36.40B 31.30 +1.90 29.40 1750 ---- 33.10B 22.30A 33.10B 28.30 +1.70 26.60 1755 ---- 30.20B 20.00A 30.20B 25.50 +1.40 24.10 1760 ---- 27.30B 17.80A 27.30B 22.90 +1.30 21.60 1765 ---- 24.60B 15.90A 24.60B 20.50 +1.10 19.40 1770 ---- 22.20B 14.10A 22.20B 18.20 +.90 17.30 1775 ---- 19.90B 12.50A 19.90B 16.20 +.80 15.40 1780 ---- 17.70B 11.00A 17.70B 14.30 +.60 13.70 1 1785 ---- 15.70B 9.60A 15.70B 12.60 +.50 12.10 1 1790 ---- 14.00B 8.50A 14.00B 11.10 +.40 10.70 1795 ---- 12.30B 7.40A 12.30B 9.70 +.30 9.40 1800 ---- 10.80B 6.50A 10.80B 8.40 +.10 8.30 1805 ---- 9.50B 5.70A 9.50B 7.30 UNCH 7.30 1810 ---- 8.30B 5.00A 8.30B 6.40 UNCH 6.40 1815 ---- 7.20B 4.30A 7.20B 5.50 -.10 5.60 1820 ---- 6.30B 3.80A 6.30B 4.80 -.10 4.90 1825 ---- 5.50B 3.30A 5.50B 4.10 -.20 4.30 1830 ---- 4.80B 2.90A 4.80B 3.60 -.10 3.70 1835 ---- 4.10B 2.60A 4.10B 3.10 -.20 3.30 1840 ---- 3.60B 2.30A 3.60B 2.70 -.20 2.90 1845 ---- 3.10B 2.00A 3.10B 2.30 -.20 2.50 1850 2.10 2.70B 1.80A 2.70B 2.00 -.20 1 2.20 1 1855 ---- 2.30B 1.60A 1.60A 1.80 -.20 2.00 1 1860 ---- 2.00B 1.40A 1.40A 1.60 -.10 1.70 1865 ---- 1.80B 1.20A 1.20A 1.40 -.10 1.50 1870 ---- 1.50B 1.10A 1.10A 1.20 -.20 1.40 1875 ---- 1.30B 1.00A 1.00A 1.10 -.10 1.20 1880 ---- 1.20B .90A .90A .90 -.20 1.10 1885 ---- ---- .80A .80A .80 -.20 1.00 1890 ---- ---- .80A .80A .70 -.20 .90 1 1895 ---- ---- .70A .70A .70 -.10 .80 1900 ---- ---- ---- ---- .60 -.10 .70 1905 ---- ---- .60A .60A .50 -.20 .70 1910 ---- ---- ---- ---- .50 -.10 .60 1915 ---- ---- .50A .50A .50 -.10 .60 1920 ---- ---- ---- ---- .40 -.10 .50 1925 ---- ---- ---- ---- .40 -.10 .50 1930 ---- ---- .40A .40A .30 -.20 .50 1935 ---- ---- ---- ---- .30 -.10 .40 1940 ---- ---- ---- ---- .30 -.10 .40 1945 ---- ---- ---- ---- .30 -.10 .40 1950 ---- ---- ---- ---- .30 -.10 .40 1955 ---- ---- ---- ---- .20 -.10 .30 2 1960 ---- ---- ---- ---- .20 -.10 .30 1965 ---- ---- ---- ---- .20 -.10 .30 1970 ---- ---- ---- ---- .20 -.10 .30 1975 ---- ---- ---- ---- .20 -.10 .30 1980 ---- ---- ---- ---- .20 -.10 .30 1985 ---- ---- ---- ---- .20 -.10 .30 1990 ---- ---- .20A .20A .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 7 G2W DEC22 Gold Weekly Wednesday Option - Week 2 PUT 1555 ---- ---- ---- ---- .30 -.10 .40 1560 ---- ---- ---- ---- .30 -.10 .40 1565 ---- ---- ---- ---- .30 -.10 .40 1570 ---- ---- ---- ---- .40 UNCH .40 1575 ---- ---- ---- ---- .40 -.10 .50 1580 ---- ---- ---- ---- .40 -.10 .50 1585 ---- ---- .50A .50A .40 -.20 .60 8 1590 ---- ---- .50A .50A .50 -.10 .60 1595 ---- ---- .60A .60A .50 -.20 .70 1600 .40 .40 .40 .40 .50 -.20 1 .70 1 1605 ---- ---- .60A .60A .60 -.20 .80 1610 ---- ---- .70A .70A .60 -.20 .80 1615 ---- ---- .70A .70A .70 -.20 .90 1620 ---- ---- .80A .80A .70 -.30 1.00 1625 ---- ---- .80A .80A .80 -.30 1.10 1630 ---- ---- .90A .90A .90 -.30 1.20 2 1635 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 2 1640 ---- 1.60B 1.00A 1.00A 1.10 -.40 1.50 1645 ---- ---- 1.10A 1.10A 1.20 -.50 1.70 1650 ---- 2.00B 1.20A 2.00B 1.30 -.60 1.90 1655 ---- 2.30B 1.40A 2.30B 1.50 -.70 2.20 2 1660 ---- 2.50B 1.50A 2.50B 1.70 -.70 2.40 1 1665 ---- 3.00B 1.70A 1.70A 2.00 -.80 2.80 1 1670 ---- 3.40B 1.90A 3.40B 2.20 -.90 3.10 1675 ---- 3.90B 2.10A 2.10A 2.50 -1.10 3.60 1680 ---- 4.40B 2.40A 2.40A 2.90 -1.10 4.00 1685 ---- 5.00B 2.70A 2.70A 3.30 -1.30 4.60 1690 ---- 5.80B 3.10A 3.10A 3.80 -1.40 5.20 1695 ---- 6.60B 3.50A 3.50A 4.30 -1.60 5.90 1700 ---- 7.50B 4.00A 4.00A 5.00 -1.70 6.70 1705 ---- 8.50B 4.60A 4.60A 5.70 -1.90 7.60 1710 ---- 9.70B 5.20A 5.20A 6.50 -2.10 8.60 1715 ---- 11.00B 6.00A 6.00A 7.40 -2.40 9.80 5 1720 ---- 12.50B 6.80A 6.80A 8.50 -2.50 11.00 5 1725 ---- 14.10B 7.80A 7.80A 9.70 -2.70 12.40 1730 ---- 15.90B 8.90A 8.90A 11.00 -3.00 14.00 25 1735 ---- 17.90B 10.20A 10.20A 12.50 -3.20 15.70 1 1740 ---- 20.00B 11.60A 11.60A 14.10 -3.50 17.60 1 1745 20.00 22.30B 13.10A 13.10A 15.90 -3.70 5 19.60 1750 ---- 24.80B 14.90A 14.90A 17.90 -3.90 21.80 1755 ---- 27.50B 16.80A 16.80A 20.10 -4.10 24.20 1760 ---- 30.40B 18.80A 18.80A 22.50 -4.30 26.80 1765 ---- 33.40B 21.10A 21.10A 25.10 -4.50 29.60 1770 ---- 36.60B 23.50A 23.50A 27.80 -4.70 32.50 1775 ---- 40.00B 26.20A 26.20A 30.80 -4.80 35.60 1780 ---- 43.50B 29.00A 29.00A 33.90 -5.00 38.90 1785 ---- 47.20B 32.00A 32.00A 37.20 -5.10 42.30 1790 ---- 51.00B 35.20A 35.20A 40.60 -5.30 45.90 1795 ---- 55.00B 38.60A 38.60A 44.20 -5.40 49.60 1800 ---- 59.00B 42.10A 42.10A 48.00 -5.40 53.40 1805 ---- 63.20B 45.70A 45.70A 51.90 -5.50 57.40 1810 ---- 67.50B 49.50A 49.50A 55.90 -5.60 61.50 1815 ---- 71.90B 53.50A 53.50A 60.00 -5.70 65.70 1820 ---- 76.30B 57.50A 57.50A 64.30 -5.70 70.00 1825 ---- 80.90B 61.70A 61.70A 68.60 -5.70 74.30 1830 ---- 84.70B 66.00A 66.00A 73.10 -5.70 78.80 1835 ---- 89.00B 70.40A 70.40A 77.60 -5.70 83.30 1840 ---- 93.90B 74.90A 74.90A 82.20 -5.70 87.90 1845 ---- 98.80B 79.40A 79.40A 86.80 -5.80 92.60 1850 ---- 104.30B 84.00A 84.00A 91.50 -5.80 97.30 1855 ---- 108.40B 89.60A 89.60A 96.20 -5.80 102.00 1860 ---- 113.20B 94.20A 94.20A 101.00 -5.80 106.80 1865 ---- 117.90B 99.00A 99.00A 105.80 -5.80 111.60 1870 ---- 122.90B 103.90A 103.90A 110.60 -5.80 116.40 1875 ---- 128.60B 107.70A 107.70A 115.50 -5.70 121.20 1880 ---- 132.50B 113.40A 113.40A 120.40 -5.70 126.10 1885 ---- 137.40B 118.30A 118.30A 125.30 -5.70 131.00 1890 ---- 142.60B 123.10A 123.10A 130.20 -5.70 135.90 1895 ---- 147.50B 128.00A 128.00A 135.10 -5.70 140.80 1900 ---- 153.30B 132.10A 132.10A 140.00 -5.70 145.70 1905 ---- 157.40B 137.80A 137.80A 145.00 -5.70 150.70 1910 ---- 162.30B 142.70A 142.70A 149.90 -5.70 155.60 1915 ---- 167.10B 147.70A 147.70A 154.90 -5.70 160.60 1920 ---- 172.30B 152.80A 152.80A 159.80 -5.70 165.50 1925 ---- 178.10B 156.80A 156.80A 164.80 -5.70 170.50 1930 ---- 182.20B 162.60A 162.60A 169.80 -5.70 175.50 1935 ---- 187.00B 167.70A 167.70A 174.70 -5.70 180.40 1940 ---- 192.20B 172.50A 172.50A 179.70 -5.70 185.40 1945 ---- 197.20B 177.40A 177.40A 184.70 -5.70 190.40 1950 ---- 203.00B 181.60A 181.60A 189.70 -5.70 195.40 1955 ---- 207.10B 187.40A 187.40A 194.70 -5.60 200.30 1960 ---- 212.10B 192.50A 192.50A 199.70 -5.60 205.30 1965 ---- 217.10B 197.30A 197.30A 204.60 -5.70 210.30 1970 ---- 222.20B 202.30A 202.30A 209.60 -5.70 215.30 1975 ---- 227.20B 206.60A 206.60A 214.60 -5.70 220.30 1980 ---- 231.80B 212.50A 212.50A 219.60 -5.70 225.30 1985 ---- 236.90B 217.40A 217.40A 224.60 -5.70 230.30 1990 ---- 241.90B 222.50A 222.50A 229.60 -5.60 235.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 54 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- ---- ---- ---- 205.50 +5.50 200.00 1560 ---- ---- ---- ---- 200.50 +5.50 195.00 1565 ---- ---- ---- ---- 195.60 +5.50 190.10 1570 ---- ---- ---- ---- 190.60 +5.50 185.10 1575 ---- 193.80B 172.60A 193.80B 185.60 +5.40 180.20 1580 ---- ---- ---- ---- 180.70 +5.50 175.20 1585 ---- ---- ---- ---- 175.70 +5.40 170.30 1590 ---- ---- ---- ---- 170.80 +5.40 165.40 1595 ---- ---- ---- ---- 165.90 +5.40 160.50 1600 ---- 169.00B 148.00A 168.90B 160.90 +5.30 155.60 1605 ---- ---- ---- ---- 156.00 +5.30 150.70 1610 ---- ---- ---- ---- 151.10 +5.30 145.80 1615 ---- ---- ---- ---- 146.20 +5.30 140.90 1620 ---- ---- ---- ---- 141.30 +5.20 136.10 1625 ---- 144.30B 123.80A 144.30B 136.50 +5.30 131.20 1630 ---- ---- ---- ---- 131.60 +5.20 126.40 1635 ---- ---- ---- ---- 126.80 +5.10 121.70 1640 ---- ---- ---- ---- 122.00 +5.10 116.90 1645 ---- ---- ---- ---- 117.20 +5.00 112.20 1650 ---- 120.10B 100.20A 120.10B 112.40 +4.90 107.50 1655 ---- ---- 95.60A 95.60A 107.70 +4.90 102.80 1660 ---- ---- 91.10A 91.10A 103.00 +4.70 98.30 1665 ---- 97.20B 86.60A 97.20B 98.40 +4.70 93.70 1670 ---- 96.20B 82.10A 96.20B 93.70 +4.50 89.20 1675 ---- 96.40B 77.80A 96.40B 89.20 +4.40 84.80 1680 ---- 91.80B 73.50A 91.80B 84.70 +4.30 80.40 1685 ---- 87.30B 69.30A 87.20B 80.30 +4.20 76.10 1690 ---- 82.80B 65.20A 82.80B 75.90 +4.00 71.90 1695 ---- 78.40B 61.30A 78.30B 71.60 +3.80 67.80 1700 ---- 74.10B 57.40A 74.10B 67.40 +3.60 63.80 1705 ---- 69.80B 53.60A 69.80B 63.30 +3.40 59.90 1710 ---- 65.60B 50.00A 65.60B 59.30 +3.30 56.00 1715 ---- 61.50B 46.50A 61.50B 55.50 +3.20 52.30 1720 ---- 57.60B 43.10A 57.60B 51.70 +3.00 48.70 1725 ---- 53.70B 39.80A 53.70B 48.10 +2.80 45.30 1730 ---- 50.00B 36.80A 50.00B 44.60 +2.60 42.00 1735 ---- 46.40B 33.80A 46.40B 41.20 +2.40 38.80 1740 ---- 43.00B 31.00A 43.00B 38.00 +2.30 35.70 1745 ---- 39.80B 28.40A 39.80B 34.90 +2.00 32.90 1750 31.40 36.60B 25.90A 30.20A 32.00 +1.90 1 30.10 1755 ---- 33.70B 23.60A 33.70B 29.30 +1.70 27.60 1760 ---- 30.90B 21.40A 30.90B 26.70 +1.60 25.10 1765 ---- 28.20B 19.40A 28.20B 24.20 +1.30 22.90 1770 ---- 25.70B 17.50A 25.70B 22.00 +1.20 20.80 1775 19.60 23.40B 15.80A 18.70A 19.80 +1.00 1 18.80 1780 ---- 21.20B 14.20A 21.20B 17.90 +.90 17.00 1785 ---- 19.20B 12.70A 19.20B 16.10 +.70 15.40 1790 ---- 17.30B 11.40A 17.30B 14.40 +.60 13.80 1795 ---- 15.60B 10.20A 15.60B 12.90 +.50 12.40 1800 ---- 14.10B 9.10A 14.10B 11.50 +.40 11.10 1805 ---- 12.60B 8.10A 12.60B 10.20 +.20 10.00 1810 ---- 11.30B 7.20A 11.30B 9.10 +.20 8.90 1815 ---- 10.10B 6.40A 10.10B 8.10 +.10 8.00 1820 ---- 9.00B 5.70A 9.00B 7.20 +.10 7.10 1825 ---- 8.00B 5.10A 8.00B 6.30 UNCH 2 6.30 1830 ---- 7.10B 4.50A 7.10B 5.60 UNCH 5.60 1835 ---- 6.30B 4.00A 6.30B 5.00 UNCH 5.00 1840 ---- 5.60B 3.60A 5.60B 4.40 -.10 4.50 1845 ---- 5.00B 3.20A 5.00B 3.90 -.10 4.00 1850 ---- 4.40B 2.80A 2.80A 3.40 -.20 3.60 1855 ---- 3.90B 2.60A 2.60A 3.00 -.20 3.20 1860 ---- 3.40B 2.30A 3.40B 2.70 -.10 2.80 1865 ---- 3.00B 2.10A 2.10A 2.40 -.10 2.50 1870 ---- 2.70B 1.90A 1.90A 2.10 -.20 2.30 1875 ---- 2.40B 1.70A 1.70A 1.90 -.20 2.10 1880 2.10 2.10 1.50A 2.10 1.70 -.10 1 1.80 1885 ---- 1.90B 1.40A 1.40A 1.50 -.20 1.70 1890 ---- 1.60B 1.30A 1.30A 1.40 -.10 1.50 1895 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1900 ---- 1.30B 1.10A 1.10A 1.10 -.10 1.20 1905 ---- 1.20B 1.00A 1.00A 1.00 -.10 1.10 1910 ---- ---- .90A .90A .90 -.10 1.00 1915 ---- ---- ---- ---- .80 -.10 .90 1920 ---- ---- ---- ---- .70 -.10 .80 1925 ---- ---- ---- ---- .70 -.10 .80 3 3 1930 ---- ---- ---- ---- .60 -.10 .70 1935 ---- ---- ---- ---- .50 -.10 .60 2 2 1940 ---- ---- ---- ---- .50 -.10 .60 1945 ---- ---- ---- ---- .40 -.10 .50 1950 .40 .40 .40 .40 .40 -.10 3 .50 1955 ---- ---- ---- ---- .40 -.10 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 5 5 G3M DEC22 Gold Weekly Monday Option - Week 3 PUT 1555 ---- ---- ---- ---- .30 -.10 .40 1560 ---- ---- ---- ---- .40 -.10 .50 1565 ---- ---- ---- ---- .40 -.10 .50 1570 ---- ---- ---- ---- .40 -.20 .60 1575 ---- ---- ---- ---- .50 -.10 .60 8 8 1580 ---- ---- ---- ---- .50 -.20 .70 1585 ---- ---- .70A .70A .60 -.20 .80 1590 ---- ---- .80A .80A .70 -.20 .90 1595 ---- ---- .80A .80A .70 -.20 .90 1600 ---- ---- .90A .90A .80 -.20 1.00 1605 ---- ---- .90A .90A .90 -.20 1.10 1610 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1615 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1 1 1620 1.00 1.00 1.00 1.00 1.20 -.30 1 1.50 1625 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 1630 ---- ---- 1.40A 1.40A 1.50 -.40 1.90 1635 ---- 2.20B 1.50A 2.20B 1.60 -.50 2.10 1640 ---- 2.40B 1.60A 2.40B 1.80 -.50 2.30 1645 ---- 2.70B 1.80A 2.70B 2.00 -.60 2.60 1650 ---- 3.10B 2.00A 3.00B 2.20 -.70 2.90 1655 ---- 3.50B 2.20A 3.40B 2.50 -.80 3.30 1660 ---- 3.90B 2.40A 3.90B 2.80 -.90 3.70 1665 ---- 4.40B 2.70A 4.40B 3.20 -.90 4.10 1670 ---- 5.00B 3.00A 3.00A 3.50 -1.10 4.60 1675 ---- 5.60B 3.40A 3.40A 4.00 -1.20 5.20 1680 ---- 6.30B 3.80A 3.80A 4.50 -1.30 5.80 1685 ---- 7.10B 4.20A 4.20A 5.00 -1.50 6.50 1690 ---- 8.00B 4.70A 4.70A 5.70 -1.60 7.30 1695 ---- 9.00B 5.30A 5.30A 6.40 -1.80 8.20 1700 ---- 10.10B 6.00A 6.00A 7.20 -1.90 9.10 300 300 1705 ---- 11.30B 6.70A 6.70A 8.10 -2.10 10.20 5 5 1710 ---- 12.60B 7.50A 7.50A 9.10 -2.30 11.40 1715 ---- 14.10B 8.40A 8.40A 10.20 -2.40 12.60 5 5 1720 ---- 15.70B 9.50A 9.50A 11.40 -2.60 2 14.00 1725 ---- 17.50B 10.60A 10.60A 12.70 -2.90 15.60 1 1 1730 ---- 19.40B 11.90A 11.90A 14.20 -3.00 17.20 1735 ---- 21.40B 13.30A 13.30A 15.90 -3.10 19.00 2 2 1740 ---- 23.60B 14.80A 14.80A 17.60 -3.40 21.00 1 1 1745 ---- 26.00B 16.50A 16.50A 19.60 -3.50 23.10 1750 ---- 28.50B 18.40A 18.40A 21.60 -3.70 25.30 1755 ---- 31.10B 20.40A 20.40A 23.90 -3.90 27.80 1760 ---- 34.00B 22.50A 22.50A 26.30 -4.00 30.30 1765 ---- 36.90B 24.90A 24.90A 28.80 -4.30 33.10 1770 ---- 40.10B 27.30A 27.30A 31.50 -4.40 35.90 1775 ---- 43.30B 29.90A 29.90A 34.40 -4.60 39.00 1780 ---- 46.70B 32.70A 32.70A 37.40 -4.80 42.20 1785 ---- 50.30B 35.70A 35.70A 40.60 -4.90 45.50 1790 ---- 53.90B 38.80A 38.80A 43.90 -5.00 48.90 1795 ---- 57.70B 42.00A 42.00A 47.40 -5.10 52.50 1800 ---- 61.60B 45.40A 45.40A 51.00 -5.20 56.20 1805 ---- 65.60B 48.90A 48.90A 54.70 -5.30 60.00 1810 ---- 69.70B 52.50A 52.50A 58.60 -5.40 64.00 1815 ---- 73.90B 56.30A 56.30A 62.60 -5.40 68.00 1820 ---- 78.20B 60.20A 60.20A 66.60 -5.50 72.10 1825 ---- 82.60B 64.20A 64.20A 70.80 -5.60 76.40 1830 ---- 87.00B 68.30A 68.30A 75.10 -5.60 80.70 1835 ---- 91.50B 72.50A 72.50A 79.40 -5.60 85.00 1840 ---- 96.10B 76.80A 76.80A 83.80 -5.70 89.50 1845 ---- 98.60B 81.10A 81.10A 88.30 -5.70 94.00 1850 ---- 105.40B 85.60A 85.60A 92.90 -5.70 98.60 1855 ---- ---- 90.10A 90.10A 97.50 -5.70 103.20 1860 ---- ---- 94.70A 94.70A 102.10 -5.70 107.80 1865 ---- ---- ---- ---- 106.80 -5.70 112.50 1870 ---- ---- ---- ---- 111.50 -5.70 117.20 1875 ---- 129.20B 108.70A 108.70A 116.30 -5.70 122.00 1880 ---- ---- ---- ---- 121.10 -5.70 126.80 1885 ---- ---- ---- ---- 125.90 -5.70 131.60 1890 ---- ---- ---- ---- 130.70 -5.70 136.40 1895 ---- ---- ---- ---- 135.60 -5.70 141.30 1900 ---- 153.70B 132.70A 132.70A 140.40 -5.80 146.20 1905 ---- ---- ---- ---- 145.30 -5.70 151.00 1910 ---- ---- ---- ---- 150.20 -5.70 155.90 1915 ---- ---- ---- ---- 155.10 -5.80 160.90 1920 ---- ---- ---- ---- 160.10 -5.70 165.80 1925 ---- 178.30B 157.10A 157.10A 165.00 -5.70 170.70 1930 ---- ---- ---- ---- 169.90 -5.70 175.60 1935 ---- ---- ---- ---- 174.90 -5.70 180.60 1940 ---- ---- ---- ---- 179.80 -5.70 185.50 1945 ---- ---- ---- ---- 184.80 -5.70 190.50 1950 ---- 203.20B 181.80A 181.80A 189.80 -5.60 195.40 1955 ---- ---- ---- ---- 194.70 -5.70 200.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 323 323 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1445 ---- 322.70B 302.90A 322.60B 315.40 +5.60 309.80 1450 ---- 317.60B 297.90A 317.60B 310.40 +5.60 304.80 1455 ---- 312.70B 293.10A 312.60B 305.40 +5.60 299.80 1460 ---- 307.70B 287.80A 307.60B 300.40 +5.60 294.80 1465 ---- 302.70B 282.80A 302.60B 295.40 +5.60 289.80 1470 ---- 297.70B 277.80A 297.60B 290.40 +5.60 284.80 1475 ---- 292.70B 273.10A 292.60B 285.40 +5.60 279.80 1480 ---- 287.70B 268.10A 287.60B 280.40 +5.60 274.80 1485 ---- 282.70B 262.80A 282.60B 275.40 +5.60 269.80 1490 ---- 277.70B 258.10A 277.60B 270.40 +5.60 264.80 1495 ---- 272.70B 253.10A 272.60B 265.40 +5.60 259.80 1500 ---- 267.70B 247.90A 267.70B 260.40 +5.60 254.80 1505 ---- 262.70B 243.10A 262.60B 255.40 +5.60 249.80 1510 ---- 257.70B 238.10A 257.60B 250.40 +5.60 244.80 1515 ---- 252.70B 232.80A 252.60B 245.40 +5.60 239.80 1520 ---- 247.70B 228.10A 247.70B 240.40 +5.60 234.80 1525 ---- 242.70B 223.10A 242.60B 235.40 +5.60 229.80 1530 ---- 237.70B 218.10A 237.60B 230.40 +5.60 224.80 1535 ---- 232.50B 212.80A 232.40B 225.40 +5.60 219.80 1540 ---- 227.70B 208.10A 227.60B 220.40 +5.60 214.80 1545 ---- 222.70B 203.10A 222.60B 215.40 +5.60 209.80 1550 ---- 217.80B 197.90A 217.70B 210.40 +5.60 204.80 1555 ---- 212.70B 193.10A 212.70B 205.40 +5.60 199.80 1560 ---- 207.50B 187.80A 207.40B 200.40 +5.60 194.80 1565 ---- 202.70B 183.10A 202.70B 195.50 +5.70 189.80 1570 ---- 197.70B 178.10A 197.70B 190.50 +5.70 184.80 1575 ---- 192.70B 173.10A 192.60B 185.50 +5.70 179.80 1580 ---- 187.70B 167.80A 187.60B 180.50 +5.70 174.80 1585 ---- 182.70B 162.80A 182.70B 175.50 +5.70 169.80 1590 ---- 177.70B 157.80A 177.60B 170.50 +5.70 164.80 1595 ---- 172.50B 152.90A 172.40B 165.50 +5.60 159.90 1600 ---- 167.70B 147.00A 167.70B 160.50 +5.60 154.90 1605 ---- 162.50B 142.90A 162.40B 155.50 +5.60 149.90 1610 ---- 157.70B 137.90A 157.70B 150.50 +5.60 144.90 1615 ---- 152.60B 132.90A 152.60B 145.50 +5.60 139.90 1620 ---- 147.60B 127.90A 147.60B 140.50 +5.60 134.90 1625 ---- 143.50B 122.00A 143.50B 135.50 +5.60 129.90 1630 ---- 137.70B 117.90A 137.70B 130.50 +5.60 124.90 1635 ---- 132.70B 112.90A 132.70B 125.50 +5.60 119.90 1640 ---- 127.70B 107.90A 127.60B 120.50 +5.60 114.90 1645 ---- 122.70B 102.90A 122.60B 115.50 +5.60 109.90 1650 ---- 118.50B 97.10A 118.50B 110.50 +5.60 104.90 2 1655 ---- 112.80B 93.10A 112.80B 105.50 +5.60 99.90 1660 ---- 107.80B 88.30A 107.70B 100.50 +5.60 94.90 1665 ---- 102.80B 83.10A 102.70B 95.50 +5.60 89.90 3 1670 ---- 97.80B 78.00A 97.80B 90.50 +5.60 84.90 1675 ---- 93.50B 72.20A 93.50B 85.50 +5.60 79.90 1 1680 ---- 87.80B 67.90A 87.70B 80.50 +5.60 74.90 6 1685 ---- 82.60B 63.10A 82.60B 75.50 +5.50 70.00 6 1690 ---- 77.80B 58.00A 77.80B 70.50 +5.50 65.00 1695 ---- 72.90B 53.10A 72.90B 65.50 +5.40 60.10 4 1700 60.00 68.60B 47.50A 58.80A 60.50 +5.30 1 55.20 2 1705 ---- 63.00B 42.60A 63.00B 55.50 +5.20 50.30 39 1710 ---- 57.80B 37.80A 57.80B 50.60 +5.10 45.50 1715 ---- 53.00B 33.10A 53.00B 45.60 +4.90 40.70 20 1720 ---- 48.10B 28.50A 48.10B 40.70 +4.70 36.00 1725 ---- 43.80B 24.10A 43.70B 35.90 +4.50 31.40 4 1730 ---- 38.30B 19.90A 38.20B 31.10 +4.10 27.00 3 1735 ---- 34.00B 16.10A 33.90B 26.50 +3.70 22.80 83 1740 ---- 29.20B 12.60A 29.10B 22.00 +3.10 18.90 1745 ---- 24.50B 9.60A 24.50B 17.70 +2.40 8 15.30 1750 12.00 20.00B 7.10A 17.00A 13.80 +1.80 4 12.00 1 1 1755 ---- 15.90B 5.10A 15.90B 10.40 +1.20 9.20 1760 6.30 12.10B 3.60A 12.10B 7.50 +.60 30 6.90 51 1765 ---- 8.90B 2.50A 8.90B 5.20 +.20 2 5.00 1 1770 ---- 6.50B 1.70A 6.40B 3.50 -.10 2 3.60 1775 2.00 4.40B 1.20A 4.40B 2.30 -.20 1 2.50 23 28 1780 1.30 2.90B .80A 2.90B 1.50 -.30 20 1.80 4 10 1785 1.50 1.90B .60A .60A .90 -.30 10 1.20 2 81 1790 ---- 1.20B .40A .40A .60 -.20 1 .80 64 1795 .40 .70B .30 .70B .40 -.20 4 .60 20 1800 .30 .40B .30 .40B .20 -.20 1 .40 2 63 1805 ---- ---- .20A .20A .10 -.20 .30 18 1810 .20 .20 .20 .20 .10 -.10 1 .20 9 1815 ---- ---- ---- ---- .10 UNCH 1 .10 24 1820 ---- ---- ---- ---- .10 UNCH .10 24 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 26 1835 ---- ---- ---- ---- .10 UNCH .10 11 1840 ---- ---- ---- ---- .10 UNCH .10 6 1845 ---- ---- ---- ---- .10 UNCH .10 5 1850 ---- ---- ---- ---- .10 UNCH .10 16 1855 ---- ---- ---- ---- .10 UNCH .10 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 86 32 709 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 .10 .10 .10 .10 UNCH 2 .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 UNCH .10 2 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 5 1670 ---- ---- ---- ---- .10 UNCH .10 5 1675 ---- ---- ---- ---- .10 UNCH .10 10 1680 ---- ---- .10A .10A .10 -.10 .20 19 1685 ---- ---- ---- ---- .10 -.10 .20 17 1690 ---- ---- .20A .20A .10 -.20 .30 9 1695 ---- ---- .20A .20A .10 -.20 .30 1 1700 ---- ---- .20A .20A .10 -.30 .40 62 1705 ---- ---- .30A .30A .10 -.40 .50 3 1710 .60 .70B .30A .70B .20 -.50 40 .70 1 11 1715 ---- 1.00B .30A 1.00B .30 -.60 .90 14 1720 1.20 1.40B .40A .40A .40 -.80 1 1.20 5 19 1725 ---- 2.00B .40A .40A .50 -1.10 1.60 36 1730 ---- 2.80B .50A .50A .80 -1.40 10 2.20 14 1735 1.50 3.90B .60A .60A 1.10 -1.90 500 3.00 1 1740 5.20 5.40B .90A 3.90B 1.60 -2.50 19 4.10 2 23 1745 ---- 7.30B 1.20A 1.20A 2.30 -3.20 2 5.50 7 32 1750 8.70 9.80B 1.70A 3.80B 3.40 -3.80 30 7.20 21 93 1755 ---- 12.80B 2.50A 2.50A 5.00 -4.40 2 9.40 24 1760 6.70 16.30B 3.80A 7.90B 7.10 -5.00 2 12.10 65 1765 7.30 20.20B 5.60A 7.30 9.80 -5.40 4 15.20 19 1770 ---- 24.50B 8.00A 8.00A 13.10 -5.70 18.80 2 94 1775 ---- 28.90B 10.90A 10.90A 16.90 -5.80 12 22.70 2 56 1780 ---- 33.60B 14.40A 14.40A 21.10 -5.80 26.90 52 1785 ---- 38.00B 18.30A 18.30A 25.50 -5.90 31.40 25 1790 ---- 42.50B 22.60A 22.60A 30.20 -5.80 36.00 9 1795 ---- 47.30B 27.20A 27.20A 35.00 -5.80 40.80 11 1800 ---- 53.10B 31.90A 31.90A 39.80 -5.80 45.60 2 1805 ---- 57.30B 37.50A 37.50A 44.70 -5.70 50.40 1 1810 ---- 62.30B 42.50A 42.50A 49.70 -5.70 55.40 1815 ---- 67.20B 47.40A 47.40A 54.70 -5.60 60.30 1820 ---- 72.00B 52.30A 52.30A 59.70 -5.60 65.30 1825 ---- 78.00B 56.60A 56.60A 64.70 -5.60 70.30 1830 ---- 82.00B 62.30A 62.30A 69.70 -5.60 75.30 1835 ---- 87.00B 67.30A 67.30A 74.70 -5.60 80.30 2 1840 ---- 92.20B 72.50A 72.50A 79.70 -5.60 85.30 1845 ---- 96.90B 77.50A 77.50A 84.70 -5.60 90.30 2 1850 ---- 102.10B 81.50A 81.50A 89.70 -5.60 95.30 1855 ---- 106.90B 87.30A 87.30A 94.70 -5.60 100.30 1860 ---- 111.90B 92.50A 92.50A 99.70 -5.60 105.30 1865 ---- 117.20B 97.50A 97.50A 104.70 -5.60 110.30 1870 ---- 122.20B 102.30A 102.30A 109.70 -5.60 115.30 1875 ---- 126.90B 107.30A 107.30A 114.70 -5.60 120.30 1880 ---- 131.90B 112.30A 112.30A 119.70 -5.60 125.30 1885 ---- 136.90B 117.30A 117.30A 124.70 -5.60 130.30 1890 ---- 142.10B 122.30A 122.30A 129.70 -5.60 135.30 1895 ---- 146.90B 127.30A 127.30A 134.70 -5.60 140.30 1900 ---- 152.10B 132.40A 132.40A 139.70 -5.60 145.30 1905 ---- 157.20B 137.50A 137.50A 144.70 -5.60 150.30 1910 ---- 162.10B 142.30A 142.30A 149.70 -5.60 155.30 1915 ---- 167.10B 147.50A 147.50A 154.70 -5.60 160.30 1920 ---- 172.10B 152.50A 152.50A 159.70 -5.50 165.20 1925 ---- 177.20B 157.30A 157.30A 164.70 -5.50 170.20 1930 ---- 182.20B 162.50A 162.50A 169.70 -5.50 175.20 1935 ---- 187.20B 167.30A 167.30A 174.70 -5.50 180.20 1940 ---- 192.20B 172.30A 172.30A 179.70 -5.50 185.20 1945 ---- 197.20B 177.30A 177.30A 184.70 -5.50 190.20 1950 ---- 202.20B 182.20A 182.20A 189.70 -5.50 195.20 1955 ---- 207.20B 187.30A 187.30A 194.70 -5.50 200.20 1960 ---- 212.20B 192.30A 192.30A 199.60 -5.60 205.20 1965 ---- 217.20B 197.30A 197.30A 204.60 -5.60 210.20 1970 ---- 222.20B 202.30A 202.30A 209.60 -5.60 215.20 1975 ---- 227.20B 207.30A 207.30A 214.60 -5.60 220.20 1980 ---- 231.90B 212.30A 212.30A 219.60 -5.60 225.20 1985 ---- 236.90B 217.50A 217.50A 224.60 -5.60 230.20 1990 ---- 242.20B 222.30A 222.30A 229.60 -5.60 235.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 624 40 980 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1445 ---- 316.70B 302.80A 316.70B 315.40 +5.50 309.90 1450 ---- 311.80B 297.80A 311.70B 310.40 +5.50 304.90 1455 ---- 306.80B 293.10A 306.70B 305.40 +5.50 299.90 1460 ---- 301.80B 287.80A 301.70B 300.40 +5.50 294.90 1465 ---- 296.80B 283.10A 296.70B 295.40 +5.50 289.90 1470 ---- 291.80B 277.80A 291.70B 290.40 +5.50 284.90 1475 ---- 286.80B 273.10A 286.70B 285.40 +5.50 279.90 1480 ---- 281.80B 268.10A 281.70B 280.40 +5.50 274.90 1485 ---- 276.80B 262.80A 276.70B 275.40 +5.50 269.90 1490 ---- 271.80B 258.10A 271.70B 270.40 +5.50 264.90 1495 ---- 266.80B 252.80A 266.70B 265.40 +5.50 259.90 1500 ---- 261.70B 247.80A 261.70B 260.40 +5.50 254.90 1505 ---- 256.80B 243.10A 256.70B 255.40 +5.50 249.90 1510 ---- 251.80B 238.10A 251.70B 250.40 +5.50 244.90 1515 ---- 246.80B 233.10A 246.70B 245.40 +5.50 239.90 1520 ---- 241.80B 228.10A 241.70B 240.40 +5.50 234.90 1525 ---- 236.80B 222.80A 236.70B 235.40 +5.50 229.90 1530 ---- 231.80B 218.10A 231.70B 230.40 +5.50 224.90 1535 ---- 226.80B 212.80A 226.70B 225.40 +5.50 219.90 1540 ---- 221.80B 208.10A 221.70B 220.40 +5.50 214.90 1545 ---- 216.80B 203.10A 216.70B 215.40 +5.50 209.90 1550 ---- 211.70B 197.80A 211.70B 210.40 +5.50 204.90 1555 ---- 206.80B 193.10A 206.70B 205.40 +5.50 199.90 1560 ---- 201.80B 188.10A 201.70B 200.40 +5.50 194.90 1565 ---- 196.80B 183.10A 196.70B 195.40 +5.50 189.90 1570 ---- 191.80B 178.10A 191.70B 190.40 +5.50 184.90 1575 ---- 186.80B 173.10A 186.70B 185.40 +5.50 179.90 1580 ---- 181.80B 168.10A 181.70B 180.40 +5.50 174.90 1585 ---- 176.80B 162.80A 176.70B 175.40 +5.50 169.90 1590 ---- 171.80B 157.80A 171.70B 170.40 +5.50 164.90 1595 ---- 166.80B 153.10A 166.70B 165.40 +5.50 159.90 1600 ---- 161.70B 147.80A 161.70B 160.40 +5.50 154.90 1605 150.50 156.80B 143.10A 153.30A 155.40 +5.50 2 149.90 1610 ---- 151.80B 138.10A 151.70B 150.40 +5.50 144.90 1615 ---- 146.80B 133.10A 146.70B 145.40 +5.50 139.90 1620 ---- 141.80B 128.10A 141.70B 140.40 +5.50 134.90 1625 ---- 136.80B 123.10A 136.70B 135.40 +5.50 129.90 1630 ---- 131.80B 118.10A 131.70B 130.40 +5.50 124.90 1635 ---- 126.80B 113.10A 126.70B 125.40 +5.50 119.90 1640 ---- 121.80B 108.10A 121.70B 120.40 +5.50 114.90 1645 ---- 116.80B 102.80A 116.70B 115.40 +5.50 109.90 1650 ---- 111.70B 97.80A 111.70B 110.40 +5.50 104.90 1655 ---- 106.80B 93.10A 106.70B 105.40 +5.50 99.90 1 1660 ---- 101.80B 88.10A 101.70B 100.40 +5.50 94.90 1665 ---- 96.80B 82.80A 96.70B 95.40 +5.50 89.90 1670 ---- 91.80B 77.80A 91.70B 90.40 +5.50 84.90 1675 ---- 86.80B 72.00A 86.70B 85.40 +5.50 79.90 1 1680 ---- 81.80B 67.90A 81.70B 80.40 +5.50 74.90 1685 ---- 76.80B 62.90A 76.70B 75.40 +5.50 69.90 1690 ---- 71.80B 57.90A 71.70B 70.40 +5.50 64.90 1 1695 ---- 66.80B 52.90A 66.70B 65.40 +5.50 59.90 1 1700 ---- 62.90B 47.10A 62.90B 60.40 +5.50 54.90 6 7 1705 ---- 57.20B 42.90A 56.90B 55.40 +5.50 49.90 3 1710 ---- 52.20B 37.90A 51.90B 50.40 +5.50 44.90 6 1715 ---- 47.20B 32.80A 46.90B 45.40 +5.50 39.90 4 1720 ---- 42.20B 28.00A 41.90B 40.40 +5.50 34.90 251 1725 ---- 38.00B 22.30A 38.00B 35.40 +5.30 30.10 1730 ---- 32.40B 17.40A 32.00B 30.40 +5.10 25.30 1 1735 ---- 27.40B 12.80A 27.00B 25.40 +4.80 20.60 5 1740 ---- 22.40B 8.70A 22.00B 20.40 +4.20 16.20 14 8 1745 ---- 18.20B 5.30A 18.20B 15.40 +3.30 20 12.10 16 50 1750 9.40 13.30B 2.90A 13.30B 10.40 +1.80 25 8.60 5 52 1755 5.40 8.80B 1.40A 4.00A 5.40 -.30 56 5.70 12 18 1760 3.70 5.00B .20 .50A .40 -3.10 205 3.50 115 113 1765 2.20 2.70B .10 .10 .00 -2.00 346 2.00 8 5 1770 1.20 1.30B .10A .10A .00 -1.10 25 1.10 3 16 1775 .10 .40 .10 .10A .00 -.60 201 .60 264 254 1780 ---- ---- .10A .10A .00 -.30 24 .30 18 14 1785 .10 .10 .10 .10 .00 -.10 2 .10 13 21 1790 ---- ---- ---- ---- .00 -.10 .10 18 1795 ---- ---- ---- ---- .00 -.10 .10 25 1800 ---- ---- ---- ---- .00 -.10 .10 20 1805 ---- ---- ---- ---- .00 -.10 .10 14 1810 .10 .10 .10 .10 .00 -.10 1 .10 361 1815 ---- ---- ---- ---- .00 -.10 .10 1820 ---- ---- ---- ---- .00 -.10 .10 6 1825 ---- ---- ---- ---- .00 -.10 .10 2 1830 ---- ---- ---- ---- .00 -.10 .10 19 1835 ---- ---- ---- ---- .00 -.10 .10 2 1840 ---- ---- ---- ---- .00 -.10 .10 4 1845 ---- ---- ---- ---- .00 -.10 .10 1 1850 ---- ---- ---- ---- .00 -.10 .10 10 1855 ---- ---- ---- ---- .00 -.10 .10 2 1860 ---- ---- ---- ---- .00 -.10 .10 101 1865 ---- ---- ---- ---- .00 -.10 .10 21 1870 ---- ---- ---- ---- .00 -.10 .10 1875 ---- ---- ---- ---- .00 -.10 .10 100 1880 ---- ---- ---- ---- .00 -.10 .10 10 1885 ---- ---- ---- ---- .00 -.10 .10 16 1890 ---- ---- ---- ---- .00 -.10 .10 1895 ---- ---- ---- ---- .00 -.10 .10 1900 ---- ---- ---- ---- .00 -.10 .10 100 1905 ---- ---- ---- ---- .00 -.10 .10 1910 ---- ---- ---- ---- .00 -.10 .10 1915 ---- ---- ---- ---- .00 -.10 .10 1920 ---- ---- ---- ---- .00 -.10 .10 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 1935 ---- ---- ---- ---- .00 -.10 .10 1940 ---- ---- ---- ---- .00 -.10 .10 1945 ---- ---- ---- ---- .00 -.10 .10 1950 ---- ---- ---- ---- .00 -.10 .10 1955 ---- ---- ---- ---- .00 -.10 .10 1960 ---- ---- ---- ---- .00 -.10 .10 1965 ---- ---- ---- ---- .00 -.10 .10 1970 ---- ---- ---- ---- .00 -.10 .10 1975 ---- ---- ---- ---- .00 -.10 .10 1980 ---- ---- ---- ---- .00 -.10 .10 1985 ---- ---- ---- ---- .00 -.10 .10 1990 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 907 474 1664 G4W NOV22 Gold Weekly Wednesday Option - Week 4 PUT 1445 ---- ---- ---- ---- .00 -.10 .10 1450 ---- ---- ---- ---- .00 -.10 .10 2 1455 ---- ---- ---- ---- .00 -.10 .10 1460 ---- ---- ---- ---- .00 -.10 .10 1465 ---- ---- ---- ---- .00 -.10 .10 1470 ---- ---- ---- ---- .00 -.10 .10 6 1475 ---- ---- ---- ---- .00 -.10 .10 1480 ---- ---- ---- ---- .00 -.10 .10 1485 ---- ---- ---- ---- .00 -.10 .10 1490 ---- ---- ---- ---- .00 -.10 .10 1495 ---- ---- ---- ---- .00 -.10 .10 1 1500 ---- ---- ---- ---- .00 -.10 .10 1505 ---- ---- ---- ---- .00 -.10 .10 1 1510 ---- ---- ---- ---- .00 -.10 .10 1 1515 ---- ---- ---- ---- .00 -.10 .10 1520 ---- ---- ---- ---- .00 -.10 .10 1525 ---- ---- ---- ---- .00 -.10 .10 2 1530 ---- ---- ---- ---- .00 -.10 .10 1535 ---- ---- ---- ---- .00 -.10 .10 1 1540 ---- ---- ---- ---- .00 -.10 .10 1545 ---- ---- ---- ---- .00 -.10 .10 2 1550 ---- ---- ---- ---- .00 -.10 .10 6 1555 ---- ---- ---- ---- .00 -.10 .10 1 1560 ---- ---- ---- ---- .00 -.10 .10 6 1565 ---- ---- ---- ---- .00 -.10 .10 1570 ---- ---- ---- ---- .00 -.10 .10 3 1575 ---- ---- ---- ---- .00 -.10 .10 1 1580 ---- ---- ---- ---- .00 -.10 .10 1 1585 ---- ---- ---- ---- .00 -.10 .10 1 1590 ---- ---- ---- ---- .00 -.10 .10 5 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 1 1605 ---- ---- ---- ---- .00 -.10 .10 1 1610 ---- ---- ---- ---- .00 -.10 .10 1 1615 ---- ---- ---- ---- .00 -.10 .10 1 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 2 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 2 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1 1655 ---- ---- ---- ---- .00 -.10 .10 1 1660 ---- ---- ---- ---- .00 -.10 .10 14 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1 1675 ---- ---- ---- ---- .00 -.10 .10 7 1680 ---- ---- ---- ---- .00 -.10 .10 160 1685 ---- ---- ---- ---- .00 -.10 .10 13 1690 ---- ---- ---- ---- .00 -.10 .10 1 1695 ---- ---- ---- ---- .00 -.10 .10 15 1700 ---- ---- ---- ---- .00 -.10 .10 1 136 1705 ---- ---- ---- ---- .00 -.10 .10 46 1710 .10 .10 .10 .10 .00 -.10 2 .10 2 18 1715 ---- ---- ---- ---- .00 -.10 18 .10 7 7 1720 .10 .10 .10 .10 .00 -.10 39 .10 1 29 1725 .20 .20 .10A .10A .00 -.30 23 .30 16 21 1730 .30 .40B .10A .40B .00 -.50 15 .50 6 1735 .30 1.00B .10 .10A .00 -.80 287 .80 260 259 1740 .50 1.90B .10A .10A .00 -1.40 21 1.40 144 77 1745 2.40 3.40B .10 .10 .00 -2.30 15 2.30 13 25 1750 3.00 5.70B .10 .10 .00 -3.80 36 3.80 15 22 1755 4.50 9.20B .10 .10 .00 -5.90 41 5.90 12 18 1760 7.10 13.50B .10A .10A .00 -8.70 9 8.70 4 22 1765 14.40 18.20B 4.60A 4.60A 4.60 -7.60 4 12.20 1 12 1770 ---- 22.20B 8.10A 8.10A 9.60 -6.70 16.30 10 1775 ---- 28.00B 12.40A 12.40A 14.60 -6.20 20.80 21 1780 ---- 32.20B 18.00A 18.00A 19.60 -5.90 25.50 1785 ---- 37.00B 22.90A 22.90A 24.60 -5.70 30.30 25 1790 ---- 42.20B 27.80A 27.80A 29.60 -5.70 35.30 1795 ---- 47.20B 32.80A 32.80A 34.60 -5.70 40.30 10 1800 ---- 53.00B 37.10A 37.10A 39.60 -5.70 45.30 1805 ---- 57.20B 43.20A 43.20A 44.60 -5.70 50.30 1810 ---- 62.20B 48.20A 48.20A 49.60 -5.70 55.30 1815 ---- 67.20B 53.20A 53.20A 54.60 -5.70 60.30 1820 ---- 72.20B 58.30A 58.30A 59.60 -5.70 65.30 1825 ---- 77.20B 63.20A 63.20A 64.60 -5.70 70.30 1830 ---- 82.20B 68.20A 68.20A 69.60 -5.70 75.30 1835 ---- 87.20B 73.20A 73.20A 74.60 -5.70 80.30 1840 ---- 92.20B 78.20A 78.20A 79.60 -5.70 85.30 1845 ---- 96.90B 83.20A 83.20A 84.60 -5.70 90.30 1850 ---- 102.20B 88.50A 88.50A 89.60 -5.70 95.30 1855 ---- 107.20B 93.20A 93.20A 94.60 -5.70 100.30 1860 ---- 112.20B 98.20A 98.20A 99.60 -5.70 105.30 1865 ---- 116.90B 103.20A 103.20A 104.60 -5.70 110.30 1870 ---- 121.90B 108.20A 108.20A 109.60 -5.70 115.30 1875 ---- 126.90B 113.20A 113.20A 114.60 -5.70 120.30 1880 ---- 131.90B 118.20A 118.20A 119.60 -5.70 125.30 1885 ---- 136.90B 123.20A 123.20A 124.60 -5.70 130.30 1890 ---- 141.90B 128.20A 128.20A 129.60 -5.70 135.30 1895 ---- 146.90B 133.20A 133.20A 134.60 -5.70 140.30 1900 ---- 152.20B 138.20A 138.20A 139.60 -5.70 145.30 1905 ---- 157.20B 143.20A 143.20A 144.60 -5.70 150.30 1910 ---- 162.20B 148.20A 148.20A 149.60 -5.70 155.30 1915 ---- 167.20B 153.20A 153.20A 154.60 -5.70 160.30 1920 ---- 172.20B 158.20A 158.20A 159.60 -5.70 165.30 1925 ---- 177.20B 163.20A 163.20A 164.60 -5.70 170.30 1930 ---- 182.20B 168.20A 168.20A 169.60 -5.70 175.30 1935 ---- 187.20B 173.30A 173.30A 174.60 -5.70 180.30 1940 ---- 192.20B 178.30A 178.30A 179.60 -5.70 185.30 1945 ---- 197.20B 183.20A 183.20A 184.60 -5.70 190.30 1950 ---- 202.20B 188.30A 188.30A 189.60 -5.70 195.30 1955 ---- 207.20B 193.30A 193.30A 194.60 -5.70 200.30 1960 ---- 212.20B 198.20A 198.20A 199.60 -5.70 205.30 1965 ---- 217.20B 203.30A 203.30A 204.60 -5.70 210.30 1970 ---- 222.20B 208.30A 208.30A 209.60 -5.70 215.30 1975 ---- 227.20B 213.20A 213.20A 214.60 -5.70 220.30 1980 ---- 232.20B 218.30A 218.30A 219.60 -5.70 225.30 1985 ---- 237.20B 223.20A 223.20A 224.60 -5.70 230.30 1990 ---- 242.20B 228.30A 228.30A 229.60 -5.70 235.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 510 476 1025 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1445 ---- 322.70B 302.90A 322.70B 315.40 +5.60 309.80 1450 ---- 317.80B 297.90A 317.70B 310.40 +5.60 304.80 1455 ---- 312.50B 293.10A 312.50B 305.40 +5.60 299.80 1460 ---- 307.50B 288.10A 307.40B 300.40 +5.60 294.80 1465 ---- 302.70B 283.10A 302.70B 295.40 +5.60 289.80 1470 ---- 297.70B 278.10A 297.70B 290.40 +5.60 284.80 1475 ---- 292.70B 273.10A 292.70B 285.40 +5.60 279.80 1480 ---- 287.70B 267.80A 287.70B 280.40 +5.60 274.80 1485 ---- 282.70B 263.10A 282.70B 275.40 +5.60 269.80 1490 ---- 277.70B 257.80A 277.70B 270.40 +5.60 264.80 1495 ---- 272.70B 253.10A 272.70B 265.40 +5.60 259.80 1500 ---- 267.70B 247.90A 267.70B 260.40 +5.60 254.80 1505 ---- 262.70B 243.10A 262.70B 255.40 +5.60 249.80 1510 ---- 257.70B 238.10A 257.70B 250.40 +5.60 244.80 1515 ---- 252.70B 233.10A 252.70B 245.40 +5.60 239.80 1520 ---- 247.70B 227.80A 247.70B 240.40 +5.60 234.80 1525 ---- 243.10B 222.80A 243.10B 235.40 +5.60 229.80 1530 ---- 237.70B 218.10A 237.70B 230.40 +5.60 224.80 1535 ---- 232.50B 212.90A 232.40B 225.40 +5.60 219.80 1540 ---- 227.70B 207.80A 227.70B 220.40 +5.60 214.80 1545 ---- 222.70B 202.80A 222.70B 215.40 +5.60 209.80 1550 ---- 218.50B 197.80A 218.50B 210.40 +5.60 204.80 1555 ---- 212.50B 192.80A 212.40B 205.40 +5.60 199.80 1560 ---- 207.50B 187.90A 207.40B 200.40 +5.60 194.80 1565 ---- 202.60B 182.90A 202.60B 195.40 +5.60 189.80 1570 ---- 197.60B 177.90A 197.60B 190.40 +5.60 184.80 1575 ---- 193.50B 172.00A 193.50B 185.40 +5.60 179.80 1580 ---- 187.80B 167.90A 187.80B 180.40 +5.60 174.80 1585 ---- 182.70B 162.90A 182.70B 175.40 +5.60 169.80 1590 ---- 177.70B 157.90A 177.70B 170.40 +5.60 164.80 1595 ---- 172.70B 152.90A 172.60B 165.40 +5.60 159.80 1600 ---- 168.60B 147.10A 168.60B 160.40 +5.60 154.80 1605 ---- 162.80B 142.90A 162.70B 155.40 +5.60 149.80 1610 ---- 157.80B 138.10A 157.70B 150.40 +5.50 144.90 1615 ---- 152.80B 133.10A 152.60B 145.40 +5.50 139.90 1620 ---- 147.80B 128.10A 147.80B 140.40 +5.50 134.90 1625 ---- 143.60B 122.10A 143.50B 135.50 +5.60 129.90 1630 ---- 137.80B 118.00A 137.80B 130.50 +5.60 124.90 1635 ---- 132.80B 113.00A 132.80B 125.50 +5.60 119.90 1640 ---- 127.90B 108.20A 127.90B 120.50 +5.50 115.00 1645 ---- 122.80B 103.10A 122.70B 115.50 +5.50 110.00 1650 ---- 118.60B 97.20A 118.60B 110.50 +5.50 105.00 1655 ---- 112.90B 93.00A 112.80B 105.50 +5.50 100.00 1660 ---- 107.90B 88.20A 107.90B 100.50 +5.40 95.10 1665 ---- 102.70B 83.10A 102.70B 95.60 +5.50 90.10 1670 ---- 97.80B 78.30A 97.80B 90.60 +5.40 85.20 1675 ---- 93.70B 72.50A 93.70B 85.60 +5.40 80.20 1680 ---- 88.00B 68.30A 88.00B 80.60 +5.30 75.30 1685 ---- 83.10B 63.40A 83.10B 75.70 +5.30 70.40 1690 ---- 78.00B 57.80A 78.00B 70.70 +5.20 65.50 1695 ---- 73.20B 53.00A 73.20B 65.80 +5.10 60.70 1700 ---- 68.80B 48.20A 68.80B 60.90 +5.00 55.90 1 1705 ---- 63.20B 43.50A 63.20B 56.00 +4.90 51.10 1710 ---- 58.40B 39.00A 58.40B 51.10 +4.70 46.40 1715 ---- 53.40B 34.50A 53.40B 46.30 +4.40 41.90 1720 ---- 49.20B 30.20A 49.20B 41.60 +4.20 37.40 1725 ---- 44.40B 26.10A 44.30B 36.90 +3.80 33.10 1730 ---- 39.60B 22.20A 39.60B 32.40 +3.50 28.90 1 1 1735 ---- 35.00B 18.70A 35.00B 28.00 +3.00 25.00 1740 ---- 30.50B 15.50A 30.50B 23.90 +2.60 21.30 1 1 1745 20.00 26.20B 12.60A 12.70A 20.00 +2.10 2 17.90 40 64 1750 12.90 22.10B 10.10A 22.00B 16.50 +1.70 2 14.80 1 8 1755 9.40 18.30B 7.90A 18.30B 13.30 +1.20 75 12.10 7 7 1760 9.70 14.90B 6.10A 9.10A 10.50 +.70 2 9.80 20 20 1765 11.50 11.90B 4.70A 10.70A 8.20 +.50 2 7.70 6 1770 ---- 9.50B 3.60A 9.50B 6.30 +.20 6.10 3 3 1775 4.50 7.30B 2.70A 7.30B 4.70 UNCH 2 4.70 17 17 1780 4.80 5.60B 2.10A 4.90A 3.50 -.10 11 3.60 13 1785 3.30 4.20B 1.60A 4.20B 2.60 -.20 10 2.80 3 11 1790 1.50 3.10B 1.20A 3.10B 1.90 -.20 78 2.10 4 1795 1.30 2.20B .90A 2.20B 1.40 -.20 2 1.60 1 48 1800 1.00 1.60B .70A .70A 1.00 -.20 2 1.20 5 43 1805 ---- 1.10B .60A .60A .70 -.20 1 .90 14 1810 ---- .80B .50A .50A .50 -.20 1 .70 5 45 1815 ---- ---- .40A .40A .30 -.30 2 .60 11 1820 ---- ---- .30A .30A .20 -.30 5 .50 10 1825 ---- ---- .30A .30A .20 -.20 .40 5 1830 ---- ---- ---- ---- .10 -.20 3 .30 9 1835 ---- ---- ---- ---- .10 -.10 .20 7 7 1840 ---- ---- ---- ---- .10 -.10 .20 1845 ---- ---- ---- ---- .10 -.10 .20 11 1850 ---- ---- ---- ---- .10 UNCH .10 13 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 6 1865 ---- ---- ---- ---- .10 UNCH .10 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 200 111 390 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 UNCH .10 11 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 55 1625 ---- ---- ---- ---- .10 -.10 .20 1 1630 ---- ---- ---- ---- .10 -.10 1 .20 1 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 236 1645 ---- ---- ---- ---- .10 -.10 .20 200 1650 ---- ---- .20A .20A .20 -.10 .30 1398 1655 ---- ---- .20A .20A .20 -.10 .30 6 1660 ---- ---- ---- ---- .20 -.10 .30 7 1665 ---- ---- .30A .30A .20 -.20 .40 5 1670 .30 .30 .30 .30 .20 -.20 5 .40 500 1675 ---- ---- .30A .30A .20 -.30 3 .50 20 1680 ---- ---- .40A .40A .30 -.20 .50 14 1685 ---- ---- .40A .40A .30 -.30 .60 4 1690 ---- ---- .40A .40A .40 -.40 6 .80 9 1695 ---- ---- .50A .50A .40 -.50 1 .90 3 6 1700 ---- 1.20B .50A .50A .50 -.60 1.10 10 1705 ---- ---- .50A .50A .60 -.80 1 1.40 4 14 1710 .80 1.90B .60A .60A .70 -1.00 2 1.70 3 3 1715 ---- 2.40B .70A .70A .90 -1.20 2.10 6 12 1720 1.50 3.10B .90A 1.80B 1.20 -1.40 20 2.60 1 1725 2.40 4.00B 1.10A 2.60B 1.50 -1.80 11 3.30 63 46 1730 4.00 5.20B 1.30A 1.30A 2.00 -2.10 1 4.10 15 8 1735 5.10 6.50B 1.70A 1.90 2.70 -2.50 6 5.20 10 1740 5.00 8.20B 2.20A 2.20A 3.50 -3.00 2 6.50 7 25 1745 6.70 10.30B 2.90A 5.00B 4.60 -3.50 36 8.10 1750 9.60 12.70B 3.80A 3.80A 6.10 -3.90 9 10.00 18 52 1755 11.20 15.60B 5.00A 5.00A 7.90 -4.40 31 12.30 4 5 1760 16.50 18.80B 6.60A 18.80B 10.10 -4.80 1 14.90 3 36 1765 10.30 22.40B 8.60A 8.80A 12.80 -5.10 8 17.90 44 1770 ---- 26.30B 11.00A 11.00A 15.90 -5.40 21.30 11 1775 ---- 30.40B 13.80A 13.80A 19.30 -5.60 24.90 10 1780 ---- 34.80B 17.00A 17.00A 23.10 -5.70 28.80 1785 ---- 39.30B 20.60A 20.60A 27.20 -5.70 1 32.90 19 1790 ---- 43.90B 24.50A 24.50A 31.50 -5.80 37.30 1 1795 ---- 48.70B 28.70A 28.70A 35.90 -5.90 41.80 2 1800 34.00 53.50B 33.00A 34.40A 40.50 -5.90 2 46.40 1805 ---- 57.50B 37.60A 37.60A 45.30 -5.80 51.10 1810 ---- 62.40B 42.30A 42.30A 50.10 -5.80 55.90 1 1815 ---- 67.50B 47.10A 47.10A 54.90 -5.80 60.70 1 1820 ---- 72.40B 52.80A 52.80A 59.80 -5.80 65.60 1825 ---- 78.10B 56.80A 56.80A 64.70 -5.80 70.50 1830 ---- 82.20B 62.50A 62.50A 69.70 -5.80 75.50 1835 ---- 87.30B 67.40A 67.40A 74.70 -5.70 80.40 1840 ---- 92.20B 72.40A 72.40A 79.70 -5.70 85.40 1845 ---- 97.20B 77.40A 77.40A 84.70 -5.60 90.30 1850 ---- 103.00B 81.60A 81.60A 89.70 -5.60 95.30 1855 ---- 107.00B 87.30A 87.30A 94.70 -5.60 100.30 1860 ---- 112.00B 92.40A 92.40A 99.70 -5.60 105.30 1865 ---- 117.00B 97.50A 97.50A 104.70 -5.60 110.30 1870 ---- 122.00B 102.30A 102.30A 109.70 -5.60 115.30 1875 ---- 128.00B 106.50A 106.50A 114.70 -5.60 120.30 1880 ---- 132.20B 112.30A 112.30A 119.70 -5.50 125.20 1885 ---- 137.20B 117.30A 117.30A 124.70 -5.50 130.20 1890 ---- 142.20B 122.30A 122.30A 129.70 -5.50 135.20 1895 ---- 147.20B 127.30A 127.30A 134.70 -5.50 140.20 1900 ---- 152.20B 132.20A 132.20A 139.60 -5.60 145.20 1905 ---- 156.90B 137.30A 137.30A 144.60 -5.60 150.20 1910 ---- 162.20B 142.30A 142.30A 149.60 -5.60 155.20 1915 ---- 166.90B 147.30A 147.30A 154.60 -5.60 160.20 1920 ---- 171.90B 152.30A 152.30A 159.60 -5.60 165.20 1925 ---- 177.20B 157.30A 157.30A 164.60 -5.60 170.20 1930 ---- 182.10B 162.30A 162.30A 169.60 -5.60 175.20 1935 ---- 187.10B 167.50A 167.50A 174.60 -5.60 180.20 1940 ---- 192.10B 172.50A 172.50A 179.60 -5.60 185.20 1945 ---- 197.10B 177.50A 177.50A 184.60 -5.60 190.20 1950 ---- 202.10B 182.40A 182.40A 189.60 -5.60 195.20 1955 ---- 206.90B 187.50A 187.50A 194.60 -5.60 200.20 1960 ---- 212.10B 192.50A 192.50A 199.60 -5.60 205.20 1965 ---- 217.10B 197.50A 197.50A 204.60 -5.60 210.20 1970 ---- 221.90B 202.50A 202.50A 209.60 -5.60 215.20 1975 ---- 227.10B 207.50A 207.50A 214.60 -5.60 220.20 1980 ---- 232.10B 212.50A 212.50A 219.60 -5.60 225.20 1985 ---- 236.90B 217.30A 217.30A 224.60 -5.60 230.20 1990 ---- 242.20B 222.50A 222.50A 229.60 -5.60 235.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 147 126 2859 OG JAN23 Gold Option CALL 1000 ---- 767.50B 748.20A 767.50B 760.40 +5.60 754.80 1050 ---- 717.40B 698.10A 717.30B 710.40 +5.60 704.80 1100 ---- 667.50B 648.40A 667.50B 660.40 +5.60 654.80 1150 ---- 617.60B 598.20A 617.60B 610.40 +5.60 604.80 1175 ---- 592.60B 573.30A 592.60B 585.40 +5.60 579.80 1200 ---- 567.50B 548.10A 567.50B 560.40 +5.60 554.80 1225 ---- 542.60B 523.20A 542.60B 535.40 +5.60 529.80 1250 ---- 517.50B 498.00A 517.50B 510.40 +5.60 504.80 12 1275 ---- 492.50B 473.20A 492.50B 485.40 +5.60 479.80 1300 ---- 467.70B 448.10A 467.60B 460.40 +5.60 454.80 1325 ---- 442.60B 423.10A 442.60B 435.40 +5.60 429.80 1350 ---- 417.70B 397.90A 417.60B 410.40 +5.60 404.80 22 1360 ---- 407.60B 388.30A 407.60B 400.40 +5.60 394.80 1370 ---- 397.70B 378.10A 397.60B 390.40 +5.60 384.80 1375 ---- 392.70B 373.10A 392.70B 385.40 +5.60 379.80 1380 ---- 387.70B 368.10A 387.60B 380.40 +5.60 374.80 1390 ---- 377.70B 358.10A 377.70B 370.40 +5.60 364.80 1400 ---- 367.50B 347.90A 367.50B 360.40 +5.60 354.80 1 1410 ---- 357.70B 337.90A 357.60B 350.40 +5.60 344.80 1420 ---- 347.70B 327.90A 347.60B 340.40 +5.60 334.80 1425 ---- 342.70B 322.90A 342.60B 335.40 +5.60 329.80 1430 ---- 337.70B 317.90A 337.60B 330.40 +5.60 324.80 1440 ---- 327.60B 308.10A 327.60B 320.40 +5.60 314.80 1445 ---- 322.50B 302.90A 322.50B 315.40 +5.60 309.80 1450 ---- 317.60B 297.90A 317.60B 310.40 +5.60 304.80 1 1455 ---- 312.50B 292.90A 312.50B 305.40 +5.60 299.80 1460 ---- 307.50B 287.90A 307.50B 300.40 +5.60 294.80 1465 ---- 302.50B 282.90A 302.50B 295.40 +5.60 289.80 2 1470 ---- 297.60B 277.90A 297.60B 290.40 +5.60 284.80 1475 ---- 292.70B 272.10A 292.60B 285.40 +5.60 279.80 1480 ---- 287.50B 268.00A 287.50B 280.40 +5.60 274.80 1485 ---- 282.70B 263.00A 282.70B 275.40 +5.60 269.80 1490 ---- 277.70B 258.10A 277.60B 270.40 +5.60 264.80 1495 ---- 272.70B 252.90A 272.60B 265.40 +5.60 259.80 1500 ---- 268.60B 247.10A 268.50B 260.40 +5.60 254.80 7 1505 ---- 262.60B 243.00A 262.60B 255.40 +5.60 249.80 1510 ---- 257.70B 238.00A 257.70B 250.50 +5.60 244.90 1 1515 ---- 252.60B 233.10A 252.60B 245.50 +5.60 239.90 1520 ---- 247.70B 228.20A 247.70B 240.50 +5.60 234.90 1525 ---- 243.70B 222.30A 243.70B 235.50 +5.60 229.90 1530 ---- 237.90B 218.20A 237.90B 230.50 +5.60 224.90 2 1535 ---- 232.70B 213.10A 232.70B 225.50 +5.50 220.00 1540 ---- 227.90B 208.10A 227.90B 220.60 +5.60 215.00 3 1545 ---- 222.90B 203.20A 222.90B 215.60 +5.60 210.00 1550 ---- 218.80B 197.50A 218.80B 210.60 +5.50 205.10 3 92 1555 ---- 212.90B 193.30A 212.90B 205.70 +5.60 200.10 4 1560 ---- 208.00B 188.30A 208.00B 200.70 +5.50 195.20 1 1565 ---- 203.00B 183.70A 203.00B 195.80 +5.50 190.30 1570 ---- 198.10B 178.40A 198.10B 190.80 +5.50 185.30 1575 ---- 194.00B 172.80A 194.00B 185.90 +5.50 180.40 1580 ---- 188.30B 168.70A 188.30B 180.90 +5.40 175.50 4 1585 ---- 183.40B 163.70A 183.40B 176.00 +5.40 170.60 1590 ---- 178.40B 158.80A 178.40B 171.10 +5.40 165.70 1595 ---- 173.50B 154.10A 173.50B 166.10 +5.30 160.80 1600 ---- 169.30B 148.40A 169.30B 161.20 +5.20 3 156.00 153 1605 ---- 163.70B 144.30A 163.70B 156.40 +5.30 151.10 1610 ---- 158.70B 139.50A 158.70B 151.50 +5.20 146.30 3 1615 ---- 153.90B 134.70A 153.90B 146.60 +5.10 141.50 1 1620 ---- 149.00B 129.90A 149.00B 141.80 +5.10 136.70 3 1625 128.70 144.80B 124.50A 128.20A 136.90 +5.00 2 131.90 612 1630 ---- 139.40B 120.40A 139.40B 132.10 +4.90 127.20 4 1635 ---- 134.50B 115.90A 134.50B 127.30 +4.80 122.50 1640 ---- 129.70B 111.10A 129.70B 122.60 +4.80 117.80 11 1645 ---- 124.90B 105.90A 124.90B 117.90 +4.80 113.10 3 1650 ---- 120.80B 101.30A 120.80B 113.20 +4.70 108.50 864 1655 ---- 115.50B 96.90A 115.50B 108.60 +4.60 104.00 302 1660 99.50 110.80B 92.40A 92.40A 104.00 +4.50 15 99.50 325 1665 ---- 106.30B 88.10A 106.20B 99.40 +4.40 95.00 60 1670 ---- 102.30B 83.70A 102.30B 94.90 +4.30 90.60 34 1675 ---- 97.70B 79.50A 97.60B 90.50 +4.20 86.30 903 1680 ---- 93.20B 75.40A 93.20B 86.10 +4.00 82.10 2 262 1685 ---- 88.80B 71.30A 88.70B 81.80 +3.90 77.90 16 269 1690 ---- 84.40B 67.40A 84.40B 77.60 +3.80 73.80 893 1695 ---- 80.20B 63.50A 80.20B 73.40 +3.60 69.80 170 1700 ---- 76.00B 59.70A 76.00B 69.40 +3.50 9 65.90 4 1336 1705 ---- 71.80B 56.10A 71.80B 65.40 +3.30 1 62.10 125 1710 ---- 67.80B 52.50A 67.70B 61.60 +3.20 58.40 1 264 1715 ---- 63.90B 49.10A 63.90B 57.80 +3.00 54.80 137 1720 50.70 60.10B 45.90A 60.10B 54.20 +2.90 15 51.30 782 1725 45.10 56.30B 42.70A 56.30B 50.70 +2.70 7 48.00 760 1730 44.30 52.70B 39.70A 39.70A 47.30 +2.60 15 44.70 318 1735 ---- 49.30B 36.80A 49.30B 44.00 +2.40 41.60 1655 1740 ---- 46.00B 34.00A 46.00B 40.90 +2.20 38.70 793 1745 ---- 42.80B 31.40A 42.80B 37.90 +2.00 10 35.90 117 287 1750 32.90 39.70B 29.00A 38.30A 35.00 +1.80 160 33.20 102 3018 1755 36.00 36.80B 26.60A 36.80B 32.30 +1.70 3 30.60 26 97 1760 ---- 34.10B 24.40A 34.10B 29.70 +1.50 13 28.20 274 480 1765 26.40 31.50B 22.40A 26.60A 27.30 +1.40 20 25.90 94 149 1770 21.60 29.00B 20.50A 29.00B 25.00 +1.20 218 23.80 81 1108 1775 22.80 26.70B 18.60A 26.70B 22.90 +1.10 210 21.80 117 1082 1780 20.50 24.50B 17.00A 17.00A 20.80 +.90 102 19.90 8 481 1785 17.10 22.40B 15.40A 22.40B 19.00 +.80 26 18.20 8 839 1790 20.20 20.50B 14.00A 19.10A 17.20 +.60 12 16.60 70 249 1795 15.00 18.70B 12.70A 17.40A 15.60 +.50 54 15.10 1 150 1800 14.00 17.00B 11.40A 17.00B 14.10 +.40 170 13.70 387 5177 1805 ---- 15.40B 10.30A 15.40B 12.80 +.40 12.40 3 102 1810 11.10 14.00B 9.30A 14.00B 11.50 +.30 91 11.20 29 660 1815 10.30 12.70B 8.40A 12.70B 10.40 +.20 42 10.20 83 177 1820 8.60 11.50B 7.50A 11.50B 9.30 +.10 97 9.20 77 480 1825 8.40 10.30B 6.80A 10.30B 8.40 +.10 70 8.30 361 1087 1830 7.50 9.30B 6.10A 6.90A 7.50 UNCH 31 7.50 43 314 1835 7.30 8.40B 5.50A 8.40B 6.70 -.10 244 6.80 15 345 1840 6.10 7.60B 4.90A 6.60A 6.00 -.10 30 6.10 27 549 1845 4.40 6.80B 4.40 6.80B 5.40 -.10 44 5.50 67 160 1850 4.50 6.10 3.90 5.90A 4.80 -.20 1084 5.00 560 3882 1855 4.40 5.50B 3.60A 5.50B 4.30 -.20 42 4.50 18 354 1860 3.70 4.90B 3.10 4.90B 3.90 -.20 190 4.10 25 1470 1865 3.50 4.40B 2.80 4.40B 3.50 -.20 13 3.70 28 509 1870 3.00 4.10 2.70A 4.00A 3.10 -.20 71 3.30 185 273 1875 3.00 3.60B 2.50 2.70A 2.80 -.20 50 3.00 20 1621 1880 2.10 3.20B 2.10 3.20B 2.50 -.20 141 2.70 11 390 1885 1.90 2.90B 1.90 2.90B 2.30 -.20 9 2.50 4 154 1890 2.30 2.60B 1.70 2.60B 2.10 -.10 21 2.20 8 123 1895 1.60 2.30B 1.60 2.30B 1.90 -.10 10 2.00 18 133 1900 1.70 2.20 1.40 2.20 1.70 -.20 170 1.90 215 6869 1905 1.70 1.90B 1.40 1.50A 1.50 -.20 4 1.70 12 179 1910 1.50 1.70B 1.30A 1.30A 1.40 -.10 5 1.50 388 343 1915 ---- 1.50B 1.20A 1.50B 1.30 -.10 1.40 8 456 1920 1.20 1.40B 1.10A 1.40B 1.20 -.10 5 1.30 243 1925 1.10 1.30B 1.00A 1.30B 1.10 -.10 18 1.20 64 440 1930 1.00 1.20B .90 1.20B 1.00 -.10 2 1.10 23 591 1935 .90 .90 .90 1.00B .90 -.10 4 1.00 1 97 1940 .80 1.00B .80 1.00B .90 -.10 7 1.00 1 111 1945 ---- ---- .80A .80A .80 -.10 5 .90 18 171 1950 .70 .80 .70 .70A .70 -.10 77 .80 77 1500 1955 ---- ---- .70A .70A .70 -.10 .80 93 1960 .50 .70B .50 .70B .60 -.10 30 .70 1 46 1965 .50 .50 .50 .60B .60 -.10 5 .70 41 1970 .50 .50 .50 .50 .50 -.10 19 .60 123 1975 ---- ---- .50A .50A .50 -.10 1 .60 4 837 1980 .50 .50 .50 .50 .50 -.10 3 .60 60 1985 ---- ---- ---- ---- .40 -.10 .50 39 1990 .40 .40 .40 .40 .40 -.10 1 .50 54 322 1995 ---- ---- .40A .40A .40 -.10 .50 216 223 2000 .40 .40 .30 .30 .40 UNCH 260 .40 181 6322 2005 ---- ---- ---- ---- .30 -.10 .40 65 2010 .40 .40 .30A .40 .30 -.10 7 .40 51 2015 ---- ---- ---- ---- .30 UNCH .30 46 2020 ---- ---- ---- ---- .30 UNCH .30 1 65 2025 ---- ---- ---- ---- .30 UNCH .30 99 2030 ---- ---- ---- ---- .20 -.10 .30 62 2035 .20 .20 .20 .20 .20 -.10 5 .30 46 2040 ---- ---- ---- ---- .20 UNCH .20 1 22 2045 .20 .20 .20 .20 .20 UNCH 20 .20 123 2050 .20 .20 .20 .20 .20 UNCH 8 .20 6 447 2055 ---- ---- ---- ---- .20 UNCH .20 1 156 2060 .20 .20 .20 .20 .20 UNCH 2 .20 71 2065 ---- ---- ---- ---- .20 UNCH .20 24 2070 ---- ---- ---- ---- .20 +.10 .10 55 2075 ---- ---- ---- ---- .20 +.10 .10 53 67 2080 ---- ---- ---- ---- .10 UNCH .10 163 246 2085 ---- ---- ---- ---- .10 UNCH .10 14 20 2090 ---- ---- ---- ---- .10 UNCH .10 6 20 2095 ---- ---- ---- ---- .10 UNCH .10 23 2100 ---- ---- ---- ---- .10 UNCH .10 1 736 2105 ---- ---- ---- ---- .10 UNCH .10 29 2110 ---- ---- ---- ---- .10 UNCH .10 7 2115 ---- ---- ---- ---- .10 UNCH .10 2 2120 ---- ---- ---- ---- .10 UNCH .10 21 2125 .10 .10 .10 .10 .10 UNCH 2 .10 1 541 2130 ---- ---- ---- ---- .10 UNCH .10 34 2135 ---- ---- ---- ---- .10 UNCH .10 35 2140 ---- ---- ---- ---- .10 UNCH .10 3 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 1 746 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 UNCH .10 2 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 UNCH .10 1 1064 2360 ---- ---- ---- ---- .10 UNCH .10 10 2375 ---- ---- ---- ---- .10 UNCH .10 1 44 2400 ---- ---- ---- ---- .10 UNCH .10 10 8843 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 ---- 867.60B 848.20A 867.60B 860.40 +5.60 854.80 950 ---- 817.60B 798.20A 817.60B 810.40 +5.60 804.80 OG FEB23 Gold Option CALL 1000 ---- 767.30B 748.20A 767.30B 760.40 +5.60 754.80 1025 ---- 742.30B 723.30A 742.30B 735.40 +5.60 729.80 1050 ---- 717.30B 698.20A 717.30B 710.40 +5.60 704.80 1075 ---- 692.30B 673.20A 692.30B 685.40 +5.60 679.80 1100 ---- 667.30B 648.20A 667.30B 660.40 +5.60 654.80 1125 ---- 642.30B 623.20A 642.30B 635.40 +5.60 629.80 1150 ---- 617.40B 598.00A 617.40B 610.40 +5.60 604.80 1175 ---- 592.40B 573.20A 592.40B 585.40 +5.60 579.80 1200 ---- 567.40B 548.40A 567.40B 560.40 +5.60 554.80 1 1225 ---- 542.40B 523.00A 542.40B 535.40 +5.60 529.80 1250 ---- 517.40B 498.10A 517.40B 510.40 +5.60 504.80 1275 ---- 492.40B 473.00A 492.40B 485.40 +5.60 479.80 1300 ---- 467.50B 448.20A 467.50B 460.40 +5.60 454.80 1325 ---- 442.50B 423.20A 442.50B 435.40 +5.60 429.80 1350 ---- 417.40B 398.00A 417.40B 410.40 +5.60 404.80 5 1360 ---- 407.50B 388.20A 407.50B 400.40 +5.60 394.80 1370 ---- 397.50B 378.00A 397.40B 390.40 +5.60 384.80 1375 ---- 392.40B 373.00A 392.40B 385.40 +5.60 379.80 1380 ---- 387.50B 368.00A 387.40B 380.40 +5.60 374.80 1390 ---- 377.50B 358.20A 377.40B 370.40 +5.60 364.80 1400 ---- 367.50B 348.30A 367.50B 360.40 +5.60 354.80 1410 ---- 357.50B 338.00A 357.50B 350.40 +5.60 344.80 1420 ---- 347.50B 328.00A 347.50B 340.40 +5.60 334.80 1425 ---- 342.50B 322.10A 342.50B 335.40 +5.60 329.80 1430 ---- 337.40B 318.20A 337.40B 330.40 +5.60 324.80 1440 ---- 327.50B 308.10A 327.50B 320.40 +5.60 314.80 1445 ---- 322.60B 303.40A 322.60B 315.40 +5.60 309.80 1450 ---- 318.60B 297.20A 318.60B 310.40 +5.50 304.90 2 1455 ---- 312.50B 293.20A 312.50B 305.40 +5.50 299.90 1460 ---- 307.60B 288.30A 307.60B 300.50 +5.60 294.90 1465 ---- 302.80B 283.30A 302.80B 295.50 +5.60 289.90 1470 ---- 297.80B 278.40A 297.80B 290.50 +5.50 285.00 1475 ---- 293.70B 272.50A 293.70B 285.50 +5.50 280.00 1480 ---- 287.80B 268.60A 287.80B 280.60 +5.50 275.10 1 1485 ---- 282.90B 263.70A 282.90B 275.60 +5.50 270.10 1 1490 ---- 277.90B 258.60A 277.90B 270.60 +5.40 265.20 1495 ---- 273.00B 253.60A 273.00B 265.70 +5.50 260.20 1 1500 ---- 269.00B 247.80A 269.00B 260.80 +5.50 255.30 15 1505 ---- 263.10B 243.60A 263.10B 255.80 +5.40 250.40 1 1510 ---- 258.20B 238.70A 258.20B 250.90 +5.40 245.50 1 1515 ---- 253.30B 233.80A 253.30B 246.00 +5.40 240.60 2 1520 ---- 248.30B 228.90A 248.30B 241.00 +5.30 235.70 1 1525 ---- 244.30B 223.30A 244.30B 236.10 +5.30 230.80 1530 ---- 238.40B 219.30A 238.40B 231.20 +5.30 225.90 99 1535 ---- 233.50B 214.30A 233.50B 226.30 +5.30 221.00 1540 ---- 228.70B 209.60A 228.70B 221.40 +5.20 216.20 1545 ---- 223.70B 205.00A 223.70B 216.60 +5.30 211.30 1550 ---- 219.80B 199.10A 219.70B 211.70 +5.20 206.50 1 1555 ---- 214.00B 194.90A 214.00B 206.90 +5.20 201.70 1 1560 ---- 209.20B 190.20A 209.20B 202.00 +5.10 196.90 1 1565 ---- 204.30B 185.60A 204.30B 197.20 +5.10 192.10 1 1570 ---- 199.60B 180.60A 199.60B 192.40 +5.10 187.30 1575 179.50 195.60B 175.30A 179.00A 187.60 +5.00 1 182.60 5 6 1580 ---- 190.00B 171.40A 190.00B 182.80 +5.00 177.80 1585 ---- 185.00B 166.50A 185.00B 178.10 +5.00 173.10 1590 ---- 180.50B 162.00A 180.50B 173.40 +4.90 168.50 1595 ---- 175.60B 157.50A 175.60B 168.70 +4.90 163.80 1600 ---- 171.70B 152.00A 171.70B 164.00 +4.80 159.20 64 1605 ---- 166.20B 147.50A 166.20B 159.40 +4.80 154.60 1610 ---- 161.70B 142.90A 161.70B 154.70 +4.70 150.00 1 99 1615 147.20 156.90B 138.50A 156.90B 150.20 +4.70 1 145.50 2 1620 ---- 152.40B 134.00A 152.40B 145.60 +4.60 141.00 1 2 1625 138.50 148.50B 129.60A 148.50B 141.10 +4.60 1 136.50 30 1630 ---- 144.00B 125.20A 143.90B 136.60 +4.50 132.10 1 12 1635 ---- 139.50B 120.90A 139.50B 132.20 +4.50 127.70 53 1640 ---- 135.00B 116.60A 135.00B 127.70 +4.30 123.40 1 1645 ---- 130.60B 112.40A 130.60B 123.40 +4.30 119.10 1650 ---- 126.20B 108.20A 126.20B 119.10 +4.20 114.90 119 1655 ---- 121.80B 104.10A 121.80B 114.80 +4.10 110.70 12 1660 ---- 117.50B 100.10A 117.50B 110.60 +4.00 106.60 1565 1665 ---- 113.30B 96.10A 113.30B 106.40 +3.90 102.50 3 1670 ---- 109.10B 92.20A 109.10B 102.40 +3.90 98.50 750 1675 98.10 105.00B 88.40A 97.20A 98.30 +3.70 10 94.60 1130 1680 ---- 100.90B 84.70A 100.80B 94.40 +3.60 90.80 6 187 1685 ---- 96.90B 81.00A 96.90B 90.50 +3.50 87.00 217 1690 ---- 93.00B 77.40A 93.00B 86.70 +3.40 83.30 32 318 1695 ---- 89.10B 73.90A 89.10B 83.00 +3.30 79.70 46 1700 ---- 85.30B 70.50A 85.30B 79.30 +3.10 76.20 25 1634 1705 ---- 81.60B 67.20A 81.60B 75.80 +3.10 72.70 1 84 1710 69.70 78.00B 64.00A 64.00A 72.30 +2.90 1 69.40 50 1715 ---- 74.50B 60.90A 74.50B 68.90 +2.80 66.10 1 208 1720 ---- 71.00B 57.80A 71.00B 65.60 +2.70 62.90 170 1725 ---- 67.70B 54.90A 67.70B 62.40 +2.50 59.90 4 232 1730 ---- 64.40B 52.00A 64.30B 59.30 +2.40 56.90 276 1735 ---- 61.20B 49.30A 61.20B 56.30 +2.30 54.00 227 1740 ---- 58.20B 46.70A 58.20B 53.40 +2.20 51.20 939 1745 ---- 55.20B 44.20A 55.20B 50.60 +2.00 48.60 104 1750 46.10 52.40B 41.80A 52.40B 47.90 +1.90 25 46.00 241 5289 1755 43.40 49.70B 39.50A 49.70B 45.30 +1.80 4 43.50 1 316 1760 43.40 47.10B 37.30A 41.70A 42.90 +1.80 14 41.10 44 3372 1765 39.80 44.40B 35.10A 44.40B 40.50 +1.70 1 38.80 118 1770 37.30 42.10B 33.10A 40.60 38.20 +1.60 16 36.60 1 936 1775 36.90 39.70B 31.20A 33.90A 36.00 +1.50 2 34.50 13 507 1780 ---- 37.50B 29.30A 37.50B 33.90 +1.40 87 32.50 293 1785 ---- 35.40B 27.60A 35.40B 31.90 +1.30 30.60 1 123 1790 ---- 33.30B 25.90A 33.30B 30.00 +1.20 28.80 1 637 1795 31.30 31.30 24.40A 29.50A 28.20 +1.10 2 27.10 2 93 1800 26.30 29.60B 22.90A 29.60B 26.50 +1.00 186 25.50 1281 4004 1805 ---- 27.70B 21.50A 27.70B 24.90 +.90 24.00 197 1810 ---- 26.10B 20.10A 26.10B 23.30 +.70 2 22.60 1 372 1815 19.30 24.50B 18.90A 21.60A 21.90 +.70 28 21.20 74 1820 19.50 23.00B 17.70A 23.00B 20.50 +.60 1 19.90 2 576 1825 18.00 21.70B 16.60A 17.30A 19.20 +.50 914 18.70 204 2130 1830 ---- 20.30B 15.50A 20.30B 18.00 +.50 1 17.50 1 405 1835 ---- 19.00B 14.60A 19.00B 16.80 +.30 126 16.50 70 1840 ---- 17.90B 13.70A 17.90B 15.80 +.40 9 15.40 234 1845 13.70 16.70B 12.80A 16.70B 14.80 +.30 3 14.50 169 1850 12.40 15.60B 12.00A 15.60B 13.80 +.20 1081 13.60 197 6749 1855 ---- 14.70B 11.20A 14.70B 12.90 +.10 7 12.80 68 1860 ---- 13.70B 10.50A 13.70B 12.10 +.10 108 12.00 7 2700 1865 ---- 12.90B 9.80A 12.90B 11.30 +.10 3 11.20 54 78 1870 10.80 12.00B 9.20A 10.20A 10.60 +.10 11 10.50 78 1875 9.20 11.30 8.60A 11.10A 9.90 UNCH 95 9.90 2 593 1880 9.50 10.60B 8.10A 10.60B 9.30 UNCH 22 9.30 7 130 1885 7.70 9.90B 7.60A 8.40A 8.70 UNCH 8 8.70 71 1890 ---- 9.30B 7.10A 9.30B 8.10 -.10 4 8.20 1 98 1895 7.80 8.70B 6.70A 8.70B 7.60 -.10 22 7.70 29 1900 7.50 8.10B 6.30A 8.10B 7.10 -.20 4334 7.30 1099 7789 1905 ---- 7.60B 5.90A 7.60B 6.70 -.10 6.80 239 1910 5.90 7.10B 5.50A 7.10B 6.20 -.20 109 6.40 10 300 1915 ---- 6.70B 5.20A 6.70B 5.90 -.20 6.10 37 1920 6.00 6.30B 4.90A 4.90A 5.50 -.20 6 5.70 27 127 1925 5.60 5.90B 4.60A 5.90B 5.20 -.20 18 5.40 5 1080 1930 ---- 5.50B 4.40A 5.50B 4.80 -.30 5.10 1 25 1935 4.60 5.20B 4.10A 5.20B 4.50 -.30 1 4.80 71 1940 4.20 4.90 3.90A 4.90 4.30 -.20 2 4.50 439 1945 ---- 4.60B 3.70A 4.60B 4.00 -.30 4.30 1 19 1950 3.80 4.30B 3.50A 4.30B 3.80 -.20 1017 4.00 22 3138 1955 ---- 4.10B 3.30A 4.10B 3.60 -.20 1 3.80 1 6 1960 3.20 3.80B 3.10A 3.10A 3.40 -.20 2 3.60 4 59 1965 2.80 3.60B 2.80 3.60B 3.20 -.20 4 3.40 3 62 1970 2.80 3.40B 2.80 3.40B 3.00 -.20 2 3.20 12 87 1975 ---- 3.20B 2.70A 2.70A 2.80 -.30 3.10 1 502 1980 2.50 3.10B 2.50 3.10B 2.70 -.20 1 2.90 100 1985 2.90 2.90 2.40A 2.90 2.60 -.20 1 2.80 1 411 1990 2.40 2.70B 2.30A 2.70B 2.40 -.20 5 2.60 1 305 1995 ---- 2.60B 2.20A 2.20A 2.30 -.20 2.50 8 32 2000 2.10 2.40 2.10 2.40 2.20 -.20 127 2.40 14 2907 2005 ---- ---- 2.00A 2.00A 2.10 -.20 2.30 50 2010 2.00 2.00 1.90A 2.20B 2.00 -.20 1 2.20 9 110 2015 1.90 1.90 1.80 2.10B 1.90 -.20 100 2.10 51 60 2020 1.80 1.80 1.70A 1.90B 1.80 -.20 14 2.00 188 2025 ---- ---- 1.70A 1.70A 1.70 -.20 1 1.90 1 143 2030 ---- ---- 1.60A 1.60A 1.60 -.20 5 1.80 158 2035 ---- ---- 1.50A 1.50A 1.50 -.20 1 1.70 76 2040 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1 78 2045 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 483 481 2050 1.50 1.50 1.30A 1.40A 1.30 -.20 52 1.50 53 1926 2055 1.20 1.20 1.20 1.30B 1.30 -.20 10 1.50 37 2060 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 75 2065 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 33 2070 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 141 2075 1.00 1.00 1.00 1.10B 1.00 -.20 3 1.20 5 61 2080 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 125 2085 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 48 2090 ---- ---- 1.00A 1.00A .90 -.20 1.10 44 2095 ---- ---- .90A .90A .90 -.20 1.10 77 2100 .80 .80 .80 .90B .80 -.20 8 1.00 15 984 2105 ---- ---- .90A .90A .80 -.20 1.00 2 2110 ---- ---- .80A .80A .80 -.10 .90 72 2115 ---- ---- .80A .80A .70 -.20 .90 21 2120 .70 .70 .70 .70 .70 -.20 3 .90 58 2125 ---- ---- .70A .70A .70 -.10 .80 49 2130 ---- ---- .70A .70A .60 -.20 .80 29 2135 ---- ---- ---- ---- .60 -.10 .70 16 2140 ---- ---- ---- ---- .60 -.10 .70 31 2145 ---- ---- .60A .60A .60 -.10 .70 1 2150 .70 .70 .60 .60 .50 -.20 6 .70 8 292 2155 ---- ---- ---- ---- .50 -.10 .60 9 2160 ---- ---- ---- ---- .50 -.10 .60 2165 ---- ---- .50A .50A .50 -.10 .60 46 2170 ---- ---- .50A .50A .50 -.10 .60 3 2175 .50 .50 .50 .50 .40 -.10 3 .50 3 125 2180 ---- ---- ---- ---- .40 -.10 .50 1 2185 ---- ---- ---- ---- .40 -.10 .50 2 21 2190 ---- ---- ---- ---- .40 -.10 .50 70 2195 ---- ---- ---- ---- .40 -.10 .50 2200 ---- ---- .40A .40A .40 -.10 5 .50 1069 2205 ---- ---- .40A .40A .40 -.10 .50 67 2210 .40 .40 .40 .40 .40 UNCH 1 .40 32 2215 ---- ---- ---- ---- .30 -.10 .40 23 2220 ---- ---- ---- ---- .30 -.10 .40 1 2225 ---- ---- ---- ---- .30 -.10 .40 51 2230 .30 .30 .30 .30 .30 -.10 30 .40 7 2235 ---- ---- ---- ---- .30 -.10 .40 2240 ---- ---- ---- ---- .30 -.10 .40 2245 ---- ---- ---- ---- .30 -.10 .40 60 2250 ---- ---- ---- ---- .30 -.10 10 .40 627 2255 ---- ---- ---- ---- .30 -.10 .40 60 99 2260 ---- ---- .30A .30A .30 -.10 .40 39 2265 ---- ---- .30A .30A .30 -.10 .40 3 2270 ---- ---- .30A .30A .30 -.10 .40 16 2275 ---- ---- .30A .30A .30 -.10 .40 29 2280 ---- ---- ---- ---- .30 UNCH .30 107 2290 ---- ---- ---- ---- .30 UNCH .30 79 2300 .30 .30 .30 .30 .30 UNCH 2 .30 7348 2310 .30 .30 .30 .30 .30 UNCH 10 .30 116 2320 ---- ---- ---- ---- .30 UNCH .30 20 2325 ---- ---- ---- ---- .30 UNCH .30 155 2330 ---- ---- ---- ---- .20 -.10 .30 100 2340 ---- ---- ---- ---- .20 -.10 .30 191 2350 ---- ---- ---- ---- .20 -.10 .30 12 2360 ---- ---- ---- ---- .20 -.10 .30 12 114 2375 ---- ---- ---- ---- .20 UNCH .20 156 2400 ---- ---- ---- ---- .20 UNCH .20 1054 2425 ---- ---- ---- ---- .20 UNCH .20 1 2450 ---- ---- ---- ---- .20 UNCH .20 100 2475 ---- ---- ---- ---- .20 UNCH .20 58 2500 ---- ---- ---- ---- .20 UNCH 1 .20 378 2525 ---- ---- ---- ---- .20 UNCH .20 186 2550 .10 .10 .10 .10 .20 UNCH 35 .20 840 2650 .10 .10 .10 .10 .20 UNCH 15 .20 634 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH 1 .10 1015 900 ---- 867.20B 848.30A 867.20B 860.40 +5.60 854.80 950 ---- 817.20B 798.20A 817.20B 810.40 +5.60 804.80 975 ---- 792.20B 773.30A 792.20B 785.40 +5.60 779.80 OG MAR23 Gold Option CALL 1000 ---- 782.50B 763.70A 782.50B 775.60 +5.70 769.90 1025 ---- 757.40B 738.50A 757.40B 750.60 +5.70 744.90 1050 ---- 732.50B 713.70A 732.50B 725.60 +5.70 719.90 1075 ---- 707.50B 688.70A 707.50B 700.60 +5.70 694.90 1100 ---- 682.30B 663.60A 682.20B 675.60 +5.70 669.90 1125 ---- 657.50B 638.80A 657.50B 650.60 +5.70 644.90 1150 ---- 632.30B 613.60A 632.20B 625.60 +5.70 619.90 1175 ---- 607.20B 588.70A 607.10B 600.60 +5.70 594.90 1200 ---- 582.60B 563.60A 582.60B 575.60 +5.70 569.90 1225 ---- 557.30B 538.60A 557.20B 550.60 +5.70 544.90 1250 ---- 532.60B 513.60A 532.60B 525.60 +5.70 519.90 1275 ---- 507.60B 488.60A 507.60B 500.60 +5.70 494.90 1300 ---- 482.50B 463.40A 482.50B 475.60 +5.70 469.90 1325 ---- 457.50B 438.80A 457.50B 450.60 +5.70 444.90 1350 ---- 432.40B 413.30A 432.30B 425.60 +5.70 419.90 3 1360 ---- 422.40B 403.60A 422.30B 415.60 +5.70 409.90 1370 ---- 412.60B 393.50A 412.60B 405.60 +5.70 399.90 1375 ---- 407.60B 388.60A 407.60B 400.60 +5.70 394.90 1380 ---- 402.30B 383.60A 402.30B 395.60 +5.70 389.90 1390 ---- 392.60B 373.70A 392.60B 385.60 +5.70 379.90 1400 ---- 383.60B 362.50A 383.60B 375.60 +5.70 369.90 1410 ---- 372.60B 353.60A 372.60B 365.60 +5.70 359.90 1420 ---- 362.70B 343.50A 362.70B 355.60 +5.60 350.00 1425 ---- 358.70B 337.70A 358.70B 350.60 +5.60 345.00 1430 ---- 352.60B 333.70A 352.60B 345.70 +5.70 340.00 1440 ---- 342.90B 323.70A 342.90B 335.70 +5.60 330.10 1450 ---- 333.90B 313.00A 333.90B 325.80 +5.60 320.20 4 1460 ---- 323.00B 304.00A 323.00B 315.90 +5.60 310.30 1465 ---- 318.10B 299.00A 318.10B 311.00 +5.60 305.40 1470 ---- 313.20B 294.30A 313.20B 306.00 +5.50 300.50 1475 ---- 309.10B 288.40A 309.10B 301.10 +5.50 295.60 1 1480 ---- 303.30B 284.50A 303.30B 296.20 +5.50 290.70 1485 ---- 298.30B 279.40A 298.30B 291.30 +5.50 285.80 1490 ---- 293.50B 274.50A 293.50B 286.40 +5.50 280.90 1495 ---- 288.60B 269.70A 288.60B 281.50 +5.50 276.00 1500 ---- 284.60B 264.10A 284.50B 276.60 +5.40 271.20 2 1505 ---- 278.80B 259.90A 278.80B 271.70 +5.40 266.30 1510 ---- 274.00B 255.10A 274.00B 266.80 +5.30 261.50 3 1515 ---- 269.00B 250.10A 269.00B 262.00 +5.30 256.70 2 1520 ---- 264.20B 245.50A 264.20B 257.10 +5.30 251.80 1 1525 244.00 260.30B 239.90A 260.30B 252.30 +5.30 1 247.00 4 4 1530 ---- 254.50B 236.00A 254.50B 247.50 +5.30 242.20 3 1535 ---- 249.70B 231.10A 249.70B 242.70 +5.30 237.40 1 1540 ---- 244.90B 226.30A 244.90B 237.90 +5.20 232.70 1545 ---- 240.10B 221.60A 240.10B 233.10 +5.20 227.90 1 1550 220.30 236.10B 216.20A 236.10B 228.30 +5.10 3 223.20 2 2 1555 ---- 230.50B 212.10A 230.50B 223.60 +5.20 218.40 1560 ---- 225.80B 207.40A 225.80B 218.80 +5.10 213.70 1565 ---- 220.80B 202.80A 220.80B 214.10 +5.10 209.00 1570 ---- 216.30B 198.30A 216.30B 209.40 +5.00 204.40 1575 ---- 212.40B 192.90A 212.40B 204.70 +5.00 199.70 1580 ---- 207.00B 189.00A 207.00B 200.10 +5.00 195.10 1585 ---- 202.30B 183.70A 202.30B 195.50 +5.00 190.50 1590 ---- 197.70B 179.20A 197.70B 190.90 +4.90 186.00 1595 ---- 193.00B 174.70A 193.00B 186.30 +4.90 181.40 1 1600 177.00 189.20B 170.20A 189.20B 181.70 +4.80 1 176.90 2 4 1605 170.20 184.60B 165.70A 184.60B 177.20 +4.80 2 172.40 6 7 1610 ---- 180.10B 161.30A 180.00B 172.70 +4.70 168.00 3 4 1615 ---- 175.50B 157.00A 175.50B 168.30 +4.70 163.60 2 2 1620 ---- 171.10B 152.60A 171.10B 163.80 +4.60 159.20 1625 ---- 166.60B 148.30A 166.60B 159.40 +4.50 154.90 1630 ---- 162.20B 144.10A 162.10B 155.10 +4.50 150.60 1635 ---- 157.80B 139.90A 157.70B 150.80 +4.50 146.30 1640 ---- 153.50B 135.70A 153.50B 146.50 +4.40 142.10 1 1 1645 ---- 149.20B 131.60A 149.20B 142.30 +4.30 138.00 1 6 1650 131.50 144.90B 127.50A 144.80B 138.10 +4.20 3 133.90 15 108 1655 ---- 140.70B 123.50A 140.70B 133.90 +4.10 129.80 10 1660 ---- 136.50B 119.50A 136.50B 129.80 +4.00 125.80 1 1665 ---- 132.30B 115.60A 132.30B 125.80 +4.00 121.80 1670 ---- 128.20B 111.80A 128.20B 121.80 +3.90 117.90 14 1675 ---- 124.20B 108.00A 124.10B 117.90 +3.90 114.00 74 1680 ---- 120.20B 104.30A 120.20B 114.00 +3.80 110.20 240 1685 ---- 116.30B 100.60A 116.20B 110.20 +3.70 106.50 84 1690 ---- 112.40B 97.00A 112.40B 106.40 +3.60 102.80 1 262 1695 ---- 108.70B 93.50A 108.70B 102.70 +3.50 99.20 3 1700 ---- 104.90B 90.10A 104.90B 99.10 +3.40 95.70 410 1705 ---- 101.30B 86.80A 101.20B 95.50 +3.30 92.20 12 1710 ---- 97.70B 83.50A 97.60B 92.00 +3.10 88.90 1 60 1715 ---- 94.10B 80.30A 94.10B 88.60 +3.10 85.50 1720 ---- 90.70B 77.10A 90.60B 85.30 +3.00 82.30 15 1725 ---- 87.30B 74.10A 87.20B 82.00 +2.90 79.10 308 1730 ---- 84.00B 71.10A 84.00B 78.80 +2.70 76.10 17 1735 ---- 80.70B 68.20A 80.70B 75.70 +2.60 73.10 31 1740 ---- 77.60B 65.40A 77.60B 72.70 +2.50 70.20 19 1745 67.10 74.50B 62.70A 74.50B 69.80 +2.50 1 67.30 271 1750 ---- 71.50B 60.00A 71.50B 66.90 +2.30 5 64.60 1 514 1755 67.00 68.60B 57.50A 68.60B 64.10 +2.20 1 61.90 31 1760 ---- 65.70B 55.10A 65.70B 61.40 +2.10 59.30 150 1765 55.20 63.00B 52.70A 63.00B 58.80 +2.00 3 56.80 402 408 1770 53.30 60.40B 50.40A 60.40B 56.30 +1.90 6 54.40 3 29 1775 52.20 57.90B 48.20A 57.90B 53.80 +1.70 8 52.10 11 2696 1780 49.40 55.40B 46.10A 47.70A 51.50 +1.70 2 49.80 7 1785 ---- 53.00B 44.00A 53.00B 49.20 +1.60 47.60 23 1790 44.60 50.80B 42.00A 50.80B 47.00 +1.40 3 45.60 2 12 1795 ---- 48.50B 40.10A 48.50B 44.90 +1.40 43.50 26 1800 42.10 46.40B 38.30A 46.40B 42.90 +1.30 35 41.60 404 3126 1805 38.80 44.40B 36.60A 44.40B 41.00 +1.30 4 39.70 1 1810 37.30 42.40B 34.90A 36.10A 39.10 +1.10 10 38.00 138 1815 ---- 40.50B 33.30A 40.50B 37.30 +1.00 36.30 13 1820 ---- 38.70B 31.80A 38.70B 35.60 +1.00 34.60 30 1825 32.20 37.00B 30.30A 37.00B 34.00 +.90 2 33.10 300 406 1830 ---- 35.30B 29.00A 35.30B 32.40 +.80 31.60 13 89 1835 ---- 33.70B 27.60A 33.70B 30.90 +.80 30.10 10 1840 ---- 32.20B 26.30A 32.20B 29.50 +.70 23 28.80 35 73 1845 26.60 30.70B 25.10A 30.70B 28.10 +.70 3 27.40 33 1850 27.10 29.30B 23.90A 25.80A 26.80 +.60 13 26.20 61 2388 1855 ---- 27.90B 22.80A 27.90B 25.50 +.50 25.00 115 1860 ---- 26.60B 21.70A 26.60B 24.30 +.40 23.90 85 1865 ---- 25.40B 20.70A 25.40B 23.20 +.40 22.80 142 1870 20.90 24.20B 19.80A 24.20B 22.10 +.30 2 21.80 9 1875 ---- 23.10B 18.90A 23.10B 21.10 +.30 20.80 23 1880 ---- 22.00B 18.00A 22.00B 20.10 +.30 19.80 21 1885 ---- 21.00B 17.20A 21.00B 19.10 +.20 18.90 1890 ---- 20.10B 16.40A 20.10B 18.20 +.10 18.10 1 1895 ---- 19.10B 15.70A 19.10B 17.40 +.10 17.30 99 1900 15.70 18.30B 14.90A 18.30B 16.60 +.10 9 16.50 131 4461 1905 ---- 17.40B 14.30A 17.40B 15.80 UNCH 15.80 9 1910 14.90 16.70B 13.60A 16.70B 15.10 UNCH 19 15.10 335 1915 14.40 15.90B 13.00A 14.10A 14.40 UNCH 4 14.40 6 1920 ---- 15.10B 12.40A 15.10B 13.70 -.10 4 13.80 130 1925 13.30 14.40B 11.90A 13.10A 13.10 -.10 24 13.20 2301 1930 ---- 13.80B 11.30A 13.80B 12.50 -.10 12.60 10 1935 11.30 13.20B 10.80A 13.20B 12.00 UNCH 3 12.00 16 1940 12.30 12.60B 10.30A 12.60B 11.40 -.10 28 11.50 32 47 1945 ---- 12.00B 9.90A 12.00B 10.90 -.10 11.00 13 1950 11.40 11.50B 9.50A 11.40 10.40 -.10 1 10.50 102 1711 1955 ---- 11.00B 9.10A 11.00B 10.00 -.10 10.10 3 1960 ---- 10.50B 8.70A 10.50B 9.60 -.10 9.70 18 1965 ---- 10.10B 8.30A 10.10B 9.10 -.20 9.30 14 1970 ---- 9.60B 8.00A 9.60B 8.80 -.10 8.90 11 1975 ---- 9.20B 7.60A 9.20B 8.40 -.10 8.50 118 1980 ---- 8.80B 7.30A 8.80B 8.00 -.10 8.10 5 1985 ---- 8.40B 7.00A 8.40B 7.70 -.10 7.80 1990 ---- 8.00B 6.70A 8.00B 7.40 -.10 7.50 1 10 1995 ---- 7.70B 6.50A 7.70B 7.10 -.10 7.20 4 2000 7.00 7.40B 6.20A 7.40B 6.80 -.10 12 6.90 122 5868 2005 ---- 7.10B 6.00A 7.10B 6.50 -.10 2 6.60 2 3 2010 ---- 6.80B 5.70A 6.80B 6.30 -.10 6.40 2 53 2015 ---- 6.60B 5.50A 6.60B 6.00 -.10 6.10 7 2020 ---- 6.30B 5.30A 6.30B 5.80 -.10 1 5.90 65 2025 ---- 6.00B 5.10A 6.00B 5.60 -.10 5.70 58 2030 ---- 5.80B 4.90A 5.80B 5.30 -.10 4 5.40 3806 2035 ---- 5.60B 4.70A 5.60B 5.10 -.10 2 5.20 1 15 2040 ---- 5.40B 4.60A 5.40B 4.90 -.20 5.10 63 2045 ---- 5.10B 4.40A 5.10B 4.80 -.10 4.90 21 2050 5.00 5.00 4.20A 5.00 4.60 -.10 39 4.70 53 208 2055 ---- 4.70B 4.10A 4.70B 4.40 -.10 1 4.50 5 2060 ---- 4.50B 3.90A 3.90A 4.20 -.20 4.40 44 2065 ---- 4.30B 3.80A 4.30B 4.10 -.10 4.20 17 2070 ---- 4.20B 3.70A 3.70A 3.90 -.20 4.10 11 72 2075 ---- 4.00B 3.60A 4.00B 3.80 -.10 3 3.90 2 7000 2080 ---- 3.90B 3.40A 3.40A 3.60 -.20 1 3.80 69 2085 ---- ---- 3.30A 3.30A 3.50 -.20 3.70 1 1 2090 3.30 3.60B 3.20A 3.60B 3.40 -.10 10 3.50 77 2095 ---- 3.50B 3.10A 3.10A 3.30 -.10 1 3.40 1 18 2100 ---- ---- 3.00A 3.00A 3.10 -.20 1 3.30 1 2789 2105 ---- ---- 2.90A 2.90A 3.00 -.20 3.20 15 2110 ---- ---- 2.80A 2.80A 2.90 -.20 1 3.10 20 2115 ---- ---- 2.70A 2.70A 2.80 -.20 15 3.00 2 2120 ---- ---- 2.60A 2.60A 2.70 -.20 5 2.90 5 24 2125 ---- ---- 2.50A 2.50A 2.60 -.20 2.80 41 2130 ---- ---- 2.40A 2.40A 2.50 -.20 2.70 39 2135 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 6 2140 ---- ---- 2.30A 2.30A 2.40 -.20 2.60 14 2145 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 2150 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 875 2155 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 2160 2.10 2.10 2.10 2.20B 2.10 -.10 32 2.20 32 2165 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 2170 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 2 2175 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 11 26 2180 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 32 34 2185 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 2190 2.10 2.10 1.70A 1.70A 1.70 -.20 66 1.90 76 2195 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1 2200 1.90 2.00 1.60 1.60 1.60 -.10 116 1.70 6748 2205 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1 2210 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1 2215 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1 2220 ---- ---- ---- ---- 1.40 -.10 1.50 2225 1.30 1.30 1.30 1.40B 1.40 -.10 3 1.50 51 2230 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 3 12 2235 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 2240 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 2245 ---- ---- ---- ---- 1.20 -.10 1.30 2250 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 5 2554 2255 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 2260 ---- ---- ---- ---- 1.10 -.10 1.20 1 2265 ---- ---- ---- ---- 1.10 -.10 1.20 2 2270 ---- ---- ---- ---- 1.10 UNCH 1.10 3 2275 ---- ---- ---- ---- 1.00 -.10 1.10 12 2280 ---- ---- ---- ---- 1.00 -.10 1.10 9 2290 ---- ---- ---- ---- .90 -.10 1.00 10 2300 ---- ---- ---- ---- .90 -.10 1.00 3 1277 2305 ---- 1.00B ---- 1.00B .90 UNCH .90 2 2310 ---- ---- ---- ---- .90 UNCH .90 20 27 2320 ---- ---- ---- ---- .80 -.10 .90 2 2325 ---- ---- ---- ---- .80 UNCH .80 58 2330 ---- ---- ---- ---- .80 UNCH .80 23 2340 ---- ---- ---- ---- .70 -.10 .80 2 2350 ---- ---- ---- ---- .70 UNCH .70 21 2360 ---- ---- ---- ---- .70 UNCH .70 5 2370 ---- ---- ---- ---- .60 -.10 .70 1 2375 ---- ---- ---- ---- .60 UNCH .60 65 2400 ---- ---- ---- ---- .60 UNCH .60 140 612 2425 ---- ---- ---- ---- .50 UNCH .50 2 2 2450 ---- ---- ---- ---- .50 UNCH .50 40 2475 ---- ---- ---- ---- .40 UNCH .40 30 46 2500 ---- ---- ---- ---- .40 UNCH .40 468 2525 .30 .30 .30 .30 .40 UNCH 30 .40 67 2550 ---- ---- ---- ---- .40 UNCH .40 321 2600 ---- ---- ---- ---- .30 UNCH .30 5 153 2650 ---- ---- ---- ---- .30 UNCH .30 53 2700 .40 .40 .30 .30 .30 UNCH 12 .30 690 2750 ---- ---- ---- ---- .20 -.10 .30 80 2800 .20 .20 .20 .20 .20 -.10 76 .30 35 145 2850 .20 .30B .20 .20 .20 UNCH 4 .20 35 164 2900 ---- ---- ---- ---- .20 UNCH .20 38 250 2950 ---- ---- ---- ---- .20 UNCH .20 400 3000 .30 .30 .30 .30 .20 UNCH 8 .20 861 OG APR23 Gold Option CALL 1000 ---- 781.70B 763.80A 781.60B 775.60 +5.70 769.90 1025 ---- 756.70B 738.90A 756.60B 750.60 +5.70 744.90 1050 ---- 731.80B 713.80A 731.70B 725.60 +5.70 719.90 1075 ---- 706.70B 688.90A 706.60B 700.60 +5.70 694.90 1100 ---- 681.90B 663.80A 681.80B 675.60 +5.70 669.90 1125 ---- 657.10B 638.70A 657.10B 650.60 +5.70 644.90 1150 ---- 632.10B 613.60A 632.10B 625.60 +5.70 619.90 1175 ---- 607.10B 588.50A 607.10B 600.60 +5.70 594.90 1200 ---- 582.20B 563.80A 582.20B 575.60 +5.70 569.90 1225 ---- 557.00B 538.80A 556.90B 550.60 +5.70 544.90 1250 ---- 532.30B 513.80A 532.30B 525.60 +5.70 519.90 1 1275 ---- 507.20B 488.80A 507.20B 500.60 +5.70 494.90 1300 ---- 482.30B 463.60A 482.30B 475.60 +5.70 469.90 23 1325 ---- 457.10B 438.50A 457.10B 450.60 +5.70 444.90 1350 ---- 432.30B 412.40A 432.30B 425.60 +5.70 419.90 1360 ---- 422.40B 403.90A 422.40B 415.60 +5.70 409.90 1370 ---- 412.30B 393.70A 412.10B 405.60 +5.70 399.90 1375 ---- 408.50B 387.60A 408.50B 400.60 +5.70 394.90 1380 ---- 402.40B 383.90A 402.40B 395.60 +5.70 389.90 1390 ---- 392.30B 373.80A 392.20B 385.60 +5.60 380.00 1400 ---- 383.60B 362.80A 383.60B 375.70 +5.60 10 370.10 56 1410 ---- 372.40B 354.00A 372.30B 365.80 +5.60 360.20 1420 ---- 362.80B 344.10A 362.80B 355.90 +5.60 350.30 1425 ---- 358.90B 338.30A 358.90B 351.00 +5.60 345.40 1430 ---- 352.90B 334.40A 352.90B 346.00 +5.60 340.40 1440 ---- 343.20B 324.40A 343.20B 336.20 +5.60 330.60 1450 ---- 334.30B 313.80A 334.30B 326.40 +5.50 320.90 4 1460 ---- 323.50B 305.10A 323.50B 316.60 +5.50 311.10 1465 ---- 318.40B 300.00A 318.30B 311.80 +5.50 306.30 1470 ---- 313.80B 295.40A 313.80B 306.90 +5.50 301.40 1475 ---- 309.90B 289.60A 309.90B 302.10 +5.50 296.60 1480 ---- 304.10B 285.60A 304.10B 297.20 +5.40 291.80 1485 ---- 299.20B 280.80A 299.20B 292.40 +5.40 287.00 1490 ---- 294.30B 275.90A 294.30B 287.60 +5.40 282.20 1495 ---- 289.50B 271.30A 289.50B 282.70 +5.30 277.40 1500 ---- 285.80B 265.70A 285.80B 277.90 +5.30 272.60 12 1505 ---- 280.00B 261.70A 280.00B 273.20 +5.30 267.90 1510 ---- 275.10B 257.10A 275.10B 268.40 +5.30 263.10 1 1515 ---- 270.40B 252.20A 270.40B 263.60 +5.20 258.40 1 1520 ---- 265.60B 247.50A 265.60B 258.90 +5.20 253.70 1525 ---- 261.90B 242.20A 261.90B 254.20 +5.20 249.00 1530 ---- 256.20B 238.30A 256.20B 249.40 +5.10 244.30 1535 ---- 251.50B 233.50A 251.50B 244.80 +5.10 239.70 1540 ---- 246.60B 228.90A 246.60B 240.10 +5.00 235.10 1545 ---- 242.10B 224.30A 242.10B 235.40 +5.00 230.40 1550 ---- 238.40B 219.20A 238.40B 230.80 +4.90 225.90 1555 ---- 232.60B 214.60A 232.60B 226.20 +4.90 221.30 1560 ---- 228.20B 210.10A 228.20B 221.60 +4.90 216.70 1565 ---- 223.60B 205.60A 223.60B 217.10 +4.90 212.20 1570 ---- 219.40B 201.10A 219.40B 212.50 +4.80 207.70 1575 ---- 215.40B 196.60A 215.40B 208.00 +4.70 203.30 1580 ---- 210.90B 192.30A 210.90B 203.50 +4.70 198.80 1585 ---- 206.40B 187.80A 206.40B 199.10 +4.70 194.40 2 1590 ---- 201.90B 183.50A 201.90B 194.70 +4.60 190.10 1595 183.40 197.40B 179.20A 197.40B 190.30 +4.60 4 185.70 3 1600 178.00 193.00B 174.90A 193.00B 185.90 +4.50 6 181.40 1 72 1605 174.00 188.60B 170.60A 188.60B 181.60 +4.50 1 177.10 1 1610 ---- 184.30B 166.40A 184.30B 177.30 +4.40 172.90 2 1615 ---- 179.90B 162.20A 179.90B 173.00 +4.40 168.60 1620 ---- 175.60B 158.10A 175.60B 168.80 +4.30 164.50 2 1625 ---- 171.40B 154.00A 171.40B 164.60 +4.30 160.30 1 1630 ---- 167.20B 150.00A 167.20B 160.50 +4.30 156.20 1 1635 ---- 163.00B 146.00A 163.00B 156.30 +4.10 152.20 1640 ---- 158.80B 142.00A 158.80B 152.30 +4.10 148.20 1645 ---- 154.70B 138.10A 154.70B 148.30 +4.10 144.20 1650 ---- 150.60B 134.20A 150.60B 144.30 +4.00 140.30 227 1655 ---- 146.70B 130.40A 146.70B 140.30 +3.80 136.50 1660 ---- 142.70B 126.70A 142.70B 136.50 +3.80 132.70 4 1665 ---- 138.80B 123.00A 138.80B 132.60 +3.70 128.90 5 1670 ---- 134.90B 119.40A 134.90B 128.80 +3.60 125.20 56 1675 ---- 131.10B 115.80A 131.10B 125.10 +3.50 121.60 28 1680 ---- 127.30B 112.30A 127.30B 121.40 +3.40 118.00 6 1685 ---- 123.60B 108.80A 123.60B 117.80 +3.40 114.40 20 1690 ---- 119.90B 105.40A 119.90B 114.20 +3.20 111.00 13 1695 ---- 116.30B 102.10A 116.30B 110.70 +3.10 107.60 4 1700 ---- 112.80B 98.80A 112.80B 107.30 +3.10 12 104.20 743 1705 ---- 109.30B 95.60A 109.30B 103.90 +2.90 101.00 225 1710 ---- 105.90B 92.50A 105.90B 100.60 +2.80 97.80 1715 ---- 102.60B 89.50A 102.60B 97.40 +2.80 94.60 251 1720 ---- 99.30B 86.50A 99.30B 94.20 +2.60 91.60 101 1725 ---- 96.10B 83.60A 96.10B 91.10 +2.50 1 88.60 323 1730 ---- 93.00B 80.80A 93.00B 88.10 +2.50 85.60 3 1735 ---- 89.90B 78.00A 89.90B 85.10 +2.40 82.70 1 1740 ---- 86.90B 75.30A 86.90B 82.20 +2.20 80.00 151 1745 ---- 84.00B 72.70A 84.00B 79.40 +2.20 77.20 143 1750 ---- 81.10B 70.10A 81.10B 76.70 +2.10 74.60 1 910 1755 ---- 78.40B 67.70A 78.40B 74.10 +2.10 72.00 1760 ---- 75.70B 65.30A 75.70B 71.50 +2.00 69.50 1 51 1765 ---- 73.10B 62.90A 73.10B 69.00 +2.00 67.00 1770 63.70 70.50B 60.70A 70.50B 66.50 +1.80 6 64.70 5 111 1775 ---- 68.00B 58.50A 68.00B 64.20 +1.80 1 62.40 100 1780 ---- 65.60B 56.40A 65.60B 61.90 +1.80 60.10 6 1785 ---- 63.20B 54.30A 63.20B 59.60 +1.60 58.00 1790 ---- 61.00B 52.40A 61.00B 57.50 +1.60 55.90 6 1795 ---- 58.90B 50.40A 58.90B 55.30 +1.40 53.90 166 1800 51.20 56.80 48.60A 56.70B 53.30 +1.40 64 51.90 701 1094 1805 ---- 54.80B 46.80A 54.80B 51.30 +1.30 50.00 12 1810 ---- 52.70B 45.10A 52.70B 49.40 +1.20 32 48.20 219 1815 ---- 50.80B 43.40A 50.80B 47.50 +1.00 46.50 1820 ---- 48.80B 41.80A 48.80B 45.70 +.90 34 44.80 102 1825 42.60 47.10B 40.30A 40.30A 44.00 +.80 2 43.20 65 1830 ---- 45.40B 38.80A 45.40B 42.40 +.80 41.60 32 1835 ---- 43.80B 37.40A 43.80B 40.80 +.70 40.10 15 1840 ---- 42.00B 36.00A 42.00B 39.30 +.60 38.70 67 1845 ---- 40.60B 34.70A 40.60B 37.90 +.60 37.30 22 1850 ---- 39.10B 33.40A 39.10B 36.50 +.60 26 35.90 1560 1978 1855 ---- 37.60B 32.10A 37.60B 35.20 +.60 34.60 1860 ---- 36.20B 31.00A 36.20B 33.90 +.60 33.30 1865 ---- 34.90B 29.80A 34.90B 32.70 +.60 32.10 1 1870 ---- 33.60B 28.70A 33.60B 31.50 +.50 31.00 1 1875 ---- 32.40B 27.70A 32.40B 30.30 +.50 29.80 242 1880 ---- 31.20B 26.70A 31.20B 29.20 +.50 28.70 6 1885 ---- 30.00B 25.70A 30.00B 28.10 +.40 27.70 1 1890 25.60 28.90B 24.80A 28.90B 27.10 +.40 4 26.70 502 1895 ---- 27.90B 23.80A 27.90B 26.10 +.40 25.70 20 1900 ---- 26.90B 23.00A 26.90B 25.10 +.30 189 24.80 1691 1905 ---- 25.90B 22.10A 25.90B 24.20 +.30 23.90 1 1 1910 ---- 25.00B 21.30A 25.00B 23.30 +.30 23.00 5 1915 ---- 24.10B 20.60A 24.10B 22.40 +.20 22.20 1 1920 ---- 23.20B 19.80A 23.20B 21.60 +.20 21.40 2 1925 ---- 22.50B 19.10A 22.50B 20.80 +.20 20.60 636 1930 ---- 21.70B 18.40A 21.70B 20.10 +.20 19.90 1935 ---- 20.90B 17.80A 20.90B 19.40 +.20 19.20 65 1940 ---- 20.10B 17.20A 20.10B 18.70 +.20 18.50 3 1945 ---- 19.40B 16.60A 19.40B 18.10 +.20 17.90 13 1950 ---- 18.70B 16.00A 18.70B 17.40 +.10 17.30 2 1831 1955 ---- 18.00B 15.50A 18.00B 16.80 +.10 16.70 1960 ---- 17.40B 14.90A 14.90A 16.30 +.10 16.20 9 1965 ---- 16.80B 14.40A 16.80B 15.70 +.10 15.60 16 1970 ---- 16.30B 13.90A 16.30B 15.20 +.10 15.10 44 1975 ---- 15.70B 13.50A 15.70B 14.70 +.10 14.60 467 1980 ---- 15.20B 13.00A 15.20B 14.20 +.10 14.10 16 248 1985 ---- 14.60B 12.60A 14.60B 13.70 UNCH 13.70 17 1990 ---- 14.10B 12.20A 12.20A 13.30 +.10 13.20 1995 ---- 13.70B 11.80A 13.70B 12.80 UNCH 12.80 20 2000 ---- 13.20B 11.40A 13.20B 12.40 UNCH 66 12.40 25 1536 2005 ---- 12.80B 11.00A 12.80B 12.00 UNCH 12.00 2010 11.60 12.40B 10.70A 12.40B 11.60 UNCH 2 11.60 11 2015 ---- 11.90B 10.30A 11.90B 11.30 +.10 11.20 13 2020 ---- 11.60B 10.00A 11.50B 10.90 UNCH 10.90 71 2025 ---- 11.30B 9.70A 11.30B 10.50 UNCH 10.50 326 2030 ---- 10.80B 9.40A 10.80B 10.20 UNCH 10.20 6 2035 ---- 10.50B 9.10A 10.50B 9.90 UNCH 9.90 2040 ---- 10.10B 8.80A 10.10B 9.60 UNCH 9.60 150 2045 ---- 9.90B 8.50A 9.90B 9.20 -.10 9.30 5 2050 ---- 9.50B 8.30A 9.50B 8.90 -.10 9.00 3 844 2055 ---- 9.20B 8.00A 8.00A 8.70 UNCH 8.70 2060 ---- 9.00B 7.80A 7.80A 8.40 -.10 8.50 10 2065 ---- 8.70B 7.60A 8.70B 8.10 -.10 8.20 2070 ---- 8.40B 7.30A 7.30A 7.90 -.10 8.00 81 2075 ---- 8.10B 7.10A 8.10B 7.60 -.20 7.80 73 2080 6.90 7.90B 6.90 7.90B 7.40 -.20 14 7.60 2 2085 ---- 7.60B 6.70A 6.70A 7.20 -.10 7.30 2090 6.50 7.40B 6.50 7.40B 7.00 -.10 10 7.10 2095 ---- 7.20B 6.40A 6.40A 6.80 -.10 6.90 6 2100 ---- 7.00B 6.20A 7.00B 6.60 -.10 5 6.70 831 2105 ---- 6.70B 6.00A 6.00A 6.40 -.10 6.50 33 38 2110 ---- 6.50B 5.80A 5.80A 6.20 -.20 6.40 2115 ---- 6.40B 5.70A 5.70A 6.00 -.20 6.20 2120 ---- 6.20B 5.50A 5.50A 5.90 -.10 6.00 59 2125 5.50 6.00B 5.40A 5.40A 5.70 -.20 10 5.90 6 2130 ---- 5.80B 5.20A 5.20A 5.50 -.20 5.70 62 2135 ---- 5.60B 5.10A 5.10A 5.40 -.10 5.50 2140 ---- 5.50B 5.00A 5.00A 5.20 -.20 5.40 46 2145 ---- 5.30B 4.80A 4.80A 5.10 -.10 5.20 2150 ---- 5.20B 4.70A 5.20B 5.00 -.10 5.10 124 2155 ---- ---- 4.60A 4.60A 4.80 -.20 5.00 2160 4.40 4.90B 4.40 4.90B 4.70 -.10 32 4.80 2165 ---- ---- 4.30A 4.30A 4.60 -.10 4.70 2170 ---- ---- 4.20A 4.20A 4.40 -.20 4.60 8 2175 4.60 4.60 4.10A 4.10A 4.30 -.20 9 4.50 20 2180 ---- 4.40B 4.00A 4.00A 4.20 -.10 4.30 9 2185 ---- ---- 3.90A 3.90A 4.10 -.10 4.20 2190 4.10 4.20B 3.80A 3.80A 4.00 -.10 66 4.10 2195 ---- 4.10B 3.70A 3.70A 3.90 -.10 4.00 2200 4.00 4.00 3.60A 4.00 3.80 -.10 116 3.90 1001 2205 ---- 3.90B 3.50A 3.50A 3.70 -.10 2 3.80 9 2210 ---- 3.80B 3.40A 3.40A 3.60 -.10 3.70 2 2215 ---- 3.70B 3.30A 3.30A 3.50 -.10 3.60 2220 ---- 3.60B 3.30A 3.30A 3.40 -.10 3.50 2225 ---- 3.50B 3.20A 3.20A 3.30 -.10 3.40 7 2230 ---- ---- 3.10A 3.10A 3.20 -.20 3.40 2235 ---- ---- 3.00A 3.00A 3.10 -.20 4 3.30 2240 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 15 2245 ---- ---- 2.90A 2.90A 3.00 -.10 3.10 7 2250 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 869 2255 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 2260 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 2265 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 2270 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 2275 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 114 2280 2.60 2.60 2.40A 2.60 2.50 -.10 5 2.60 17 2285 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 6 2290 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 2300 2.20 2.20 2.20 2.30B 2.30 -.10 5 2.40 1 1236 2310 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 2320 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 20 2325 ---- ---- ---- ---- 2.00 -.10 2.10 46 2330 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 4 2340 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1 2350 1.80 1.90B 1.80 1.80 1.80 -.10 15 1.90 512 2360 ---- ---- ---- ---- 1.70 -.10 1.80 2370 ---- ---- ---- ---- 1.60 -.10 1.70 57 2375 ---- ---- ---- ---- 1.60 -.10 1.70 10 71 2400 ---- ---- ---- ---- 1.40 -.10 1.50 506 2425 ---- ---- ---- ---- 1.20 -.20 1.40 40 2450 ---- ---- ---- ---- 1.10 -.10 1.20 44 2475 ---- ---- ---- ---- 1.00 -.10 1.10 2500 ---- ---- ---- ---- .90 -.10 1.00 772 2525 ---- ---- ---- ---- .80 -.10 .90 30 2550 ---- ---- ---- ---- .70 -.20 .90 29 2700 .50 .50 .50 .50 .40 -.20 60 .60 592 3000 ---- ---- ---- ---- .40 -.10 .50 256 OG MAY23 Gold Option CALL 1000 ---- 796.60B 779.80A 796.40B 791.40 +5.80 785.60 1025 ---- 772.10B 754.60A 772.10B 766.40 +5.80 760.60 1050 ---- 747.20B 729.80A 747.20B 741.40 +5.80 735.60 1075 ---- 722.00B 704.70A 721.80B 716.40 +5.80 710.60 1100 ---- 697.10B 679.60A 696.90B 691.40 +5.80 685.60 1125 ---- 672.30B 654.60A 654.60A 666.40 +5.80 660.60 1150 ---- 647.20B 629.60A 647.20B 641.40 +5.80 635.60 1175 ---- 622.30B 604.80A 622.30B 616.40 +5.80 610.60 1200 ---- 597.00B 579.70A 596.90B 591.40 +5.80 585.60 1225 ---- 572.50B 554.60A 572.50B 566.40 +5.80 560.60 1250 ---- 547.30B 529.50A 547.30B 541.40 +5.80 535.60 1 1275 ---- 522.30B 504.60A 522.30B 516.40 +5.80 510.60 1300 ---- 497.50B 479.70A 497.40B 491.40 +5.80 485.60 9 1325 ---- 472.30B 453.00A 472.30B 466.40 +5.80 460.60 1350 ---- 449.10B 428.20A 449.10B 441.40 +5.80 435.60 1375 ---- 424.30B 403.40A 424.30B 416.40 +5.70 410.70 1380 ---- 417.70B 399.90A 417.60B 411.50 +5.80 405.70 1390 ---- 407.70B 389.90A 407.60B 401.50 +5.70 395.80 1400 ---- 399.50B 378.80A 399.50B 391.60 +5.70 385.90 1410 ---- 387.90B 370.40A 387.90B 381.80 +5.80 376.00 1420 ---- 378.20B 360.30A 378.10B 371.90 +5.70 366.20 1425 ---- 374.90B 354.30A 374.90B 367.00 +5.70 361.30 1430 ---- 368.60B 350.50A 368.50B 362.10 +5.70 356.40 1440 ---- 358.50B 340.70A 358.40B 352.30 +5.60 346.70 1450 ---- 350.50B 330.10A 350.50B 342.60 +5.70 336.90 1460 ---- 339.20B 321.30A 339.20B 332.90 +5.60 327.30 1470 ---- 329.50B 311.90A 329.50B 323.20 +5.60 317.60 1475 ---- 326.20B 306.10A 326.20B 318.40 +5.60 312.80 1480 ---- 319.90B 302.10A 319.90B 313.60 +5.50 308.10 1485 ---- 315.10B 297.30A 315.10B 308.80 +5.50 303.30 1490 ---- 310.30B 292.80A 310.30B 304.00 +5.50 298.50 1495 ---- 305.50B 288.00A 305.50B 299.20 +5.40 293.80 1500 ---- 302.30B 282.40A 302.30B 294.50 +5.40 289.10 1505 ---- 296.00B 278.50A 296.00B 289.80 +5.40 284.40 1510 ---- 291.50B 273.90A 291.50B 285.10 +5.40 279.70 1515 ---- 286.80B 269.10A 286.80B 280.30 +5.30 275.00 1520 ---- 282.10B 264.60A 282.00B 275.70 +5.40 270.30 1525 ---- 278.60B 259.10A 278.60B 271.00 +5.30 265.70 1530 ---- 272.50B 255.20A 272.50B 266.30 +5.20 261.10 1535 ---- 268.00B 250.60A 268.00B 261.70 +5.20 256.50 1540 ---- 263.20B 246.20A 263.20B 257.10 +5.20 251.90 1545 ---- 258.80B 240.70A 258.80B 252.50 +5.20 247.30 1550 247.80 255.40B 236.20A 246.80A 247.90 +5.10 1 242.80 2 1555 ---- 249.60B 231.70A 249.60B 243.40 +5.10 238.30 1560 ---- 244.90B 227.20A 244.90B 238.80 +5.00 233.80 1565 ---- 241.60B 222.80A 241.60B 234.30 +5.00 229.30 1570 ---- 237.10B 218.30A 237.10B 229.80 +4.90 224.90 1575 ---- 232.60B 213.90A 232.60B 225.40 +5.00 220.40 1580 ---- 228.10B 209.60A 228.10B 220.90 +4.90 216.00 1 1585 ---- 223.70B 205.20A 223.70B 216.50 +4.80 211.70 1590 ---- 219.20B 200.90A 219.20B 212.10 +4.80 207.30 1595 ---- 214.80B 196.60A 214.80B 207.70 +4.70 203.00 1600 ---- 210.40B 192.40A 210.40B 203.40 +4.70 198.70 1605 ---- 206.10B 188.20A 206.10B 199.10 +4.60 194.50 1610 ---- 201.80B 184.00A 201.80B 194.80 +4.50 190.30 1615 ---- 197.50B 179.80A 197.50B 190.60 +4.50 186.10 1620 ---- 193.20B 175.70A 193.20B 186.40 +4.40 182.00 1625 ---- 189.00B 171.60A 189.00B 182.20 +4.30 177.90 1630 178.40 184.80B 167.60A 173.50A 178.10 +4.30 1 173.80 1 1635 ---- 180.60B 163.60A 180.60B 174.00 +4.20 169.80 1 1640 ---- 176.50B 159.70A 176.50B 170.00 +4.20 165.80 1645 ---- 172.40B 155.80A 172.40B 166.00 +4.20 161.80 1650 ---- 168.40B 151.90A 168.40B 162.00 +4.10 157.90 1655 ---- 164.40B 148.10A 164.40B 158.10 +4.00 154.10 1660 ---- 160.40B 144.30A 160.40B 154.20 +3.90 150.30 5 1665 ---- 156.50B 140.60A 156.50B 150.40 +3.90 146.50 1670 ---- 152.60B 136.90A 152.60B 146.60 +3.80 142.80 2 1675 ---- 148.80B 133.30A 148.80B 142.80 +3.70 139.10 3 1680 ---- 145.00B 129.80A 145.00B 139.20 +3.70 135.50 4 1685 ---- 141.30B 126.30A 141.30B 135.50 +3.60 131.90 1690 ---- 137.60B 122.80A 137.60B 131.90 +3.50 128.40 4 1695 ---- 134.00B 119.40A 134.00B 128.40 +3.40 125.00 1700 ---- 130.40B 116.10A 130.40B 124.90 +3.30 121.60 26 1705 ---- 126.90B 112.80A 126.90B 121.50 +3.30 118.20 1 1710 ---- 123.40B 109.60A 123.40B 118.20 +3.20 115.00 1715 ---- 120.00B 106.50A 120.00B 114.80 +3.00 111.80 1 1 1720 ---- 116.70B 103.40A 116.70B 111.60 +3.00 108.60 4 1725 ---- 113.40B 100.40A 113.40B 108.40 +2.90 105.50 1730 ---- 110.20B 97.40A 110.20B 105.30 +2.80 102.50 1735 ---- 107.00B 94.50A 107.00B 102.20 +2.70 99.50 1740 ---- 103.90B 91.70A 103.90B 99.20 +2.60 96.60 4 1745 ---- 100.90B 88.90A 100.90B 96.20 +2.50 93.70 1750 ---- 97.90B 86.20A 97.90B 93.40 +2.40 91.00 105 1755 ---- 95.00B 83.60A 95.00B 90.50 +2.30 88.20 1760 ---- 92.10B 81.00A 92.10B 87.80 +2.20 85.60 1765 ---- 89.40B 78.50A 89.40B 85.10 +2.10 83.00 10 1770 ---- 86.70B 76.10A 86.70B 82.50 +2.10 80.40 1775 ---- 84.00B 73.70A 84.00B 80.00 +2.00 78.00 257 1780 ---- 81.50B 71.40A 81.50B 77.50 +1.90 75.60 1785 ---- 78.90B 69.20A 78.90B 75.00 +1.80 73.20 1 1790 ---- 76.60B 67.00A 76.40B 72.70 +1.80 70.90 1795 ---- 74.30B 64.90A 74.30B 70.40 +1.70 68.70 1800 ---- 72.00B 62.80A 72.00B 68.20 +1.60 66.60 215 1805 ---- 69.60B 60.80A 69.50B 66.00 +1.50 64.50 1810 ---- 67.50B 58.90A 67.50B 63.90 +1.50 62.40 1815 ---- 65.30B 57.00A 65.30B 61.90 +1.40 60.50 1 1820 ---- 63.20B 55.20A 63.20B 59.90 +1.40 58.50 1825 ---- 61.20B 53.50A 61.20B 58.00 +1.30 56.70 100 1830 ---- 59.50B 51.80A 59.50B 56.10 +1.20 54.90 4 1835 ---- 57.50B 50.10A 57.50B 54.30 +1.10 53.20 5 1840 ---- 55.80B 48.50A 55.80B 52.60 +1.10 51.50 10 1845 ---- 53.90B 47.00A 53.90B 50.90 +1.00 49.90 1850 ---- 52.20B 45.50A 52.20B 49.30 +1.00 48.30 1 510 1855 ---- 50.50B 44.10A 50.50B 47.70 +.90 46.80 1860 ---- 48.90B 42.70A 48.90B 46.20 +.90 45.30 1865 ---- 47.30B 41.30A 47.30B 44.70 +.80 43.90 10 1870 ---- 45.70B 40.00A 45.70B 43.30 +.80 42.50 1875 ---- 44.40B 38.80A 44.40B 41.90 +.70 41.20 72 1880 ---- 43.00B 37.50A 43.00B 40.60 +.70 39.90 1885 ---- 41.60B 36.40A 41.60B 39.30 +.70 38.60 1890 ---- 40.20B 35.20A 40.20B 38.10 +.70 37.40 7 1895 ---- 39.10B 34.10A 39.10B 36.90 +.60 36.30 6 1900 ---- 37.80B 33.10A 37.80B 35.70 +.50 35.20 610 1905 ---- 36.60B 32.00A 36.60B 34.60 +.50 34.10 1 1910 ---- 35.40B 31.10A 35.40B 33.50 +.50 33.00 2 1915 ---- 34.30B 30.10A 34.30B 32.50 +.50 32.00 1920 ---- 33.30B 29.20A 33.30B 31.50 +.50 31.00 1 1925 ---- 32.20B 28.30A 32.20B 30.50 +.40 30.10 600 1930 ---- 31.30B 27.40A 31.30B 29.60 +.40 29.20 5 1935 ---- 30.30B 26.50A 30.30B 28.60 +.30 28.30 1940 ---- 29.40B 25.70A 29.40B 27.80 +.40 27.40 1945 ---- 28.50B 25.00A 28.50B 26.90 +.30 26.60 1950 ---- 27.70B 24.20A 27.70B 26.10 +.30 25.80 1955 ---- 26.80B 23.50A 26.80B 25.30 +.20 25.10 1960 ---- 26.10B 22.80A 26.10B 24.60 +.30 24.30 1965 ---- 25.30B 22.10A 25.30B 23.80 +.20 23.60 10 1970 ---- 24.40B 21.50A 24.40B 23.10 +.20 22.90 1975 ---- 23.80B 20.80A 23.80B 22.40 +.20 22.20 1980 ---- 23.10B 20.20A 23.10B 21.80 +.20 21.60 2 1985 ---- 22.30B 19.60A 22.30B 21.10 +.10 21.00 1990 ---- 21.70B 19.10A 21.70B 20.50 +.20 20.30 1995 ---- 21.00B 18.50A 18.50A 19.90 +.10 19.80 2000 ---- 20.40B 18.00A 20.40B 19.40 +.20 19.20 16 34 2005 ---- 19.90B 17.50A 19.90B 18.80 +.10 18.70 2010 ---- 19.30B 17.00A 19.30B 18.30 +.20 18.10 2015 ---- 18.70B 16.50A 18.70B 17.70 +.10 17.60 2020 ---- 18.20B 16.00A 18.20B 17.20 +.10 17.10 2025 16.30 17.70B 15.60A 17.70B 16.80 +.10 1 16.70 21 2030 ---- 17.20B 15.20A 17.20B 16.30 +.10 16.20 7 7 2035 ---- 16.80B 14.80A 14.80A 15.80 UNCH 15.80 2040 ---- 16.30B 14.30A 14.30A 15.40 UNCH 15.40 2045 ---- 15.80B 14.00A 15.80B 15.00 +.10 14.90 2050 ---- 15.40B 13.60A 13.60A 14.50 UNCH 14.50 4 2055 ---- 15.00B 13.20A 15.00B 14.10 UNCH 14.10 2060 ---- 14.60B 12.90A 12.90A 13.80 UNCH 13.80 2065 ---- 14.20B 12.50A 12.50A 13.40 UNCH 13.40 2070 ---- 13.80B 12.20A 12.20A 13.00 -.10 13.10 1 2075 ---- 13.40B 11.90A 11.90A 12.70 UNCH 12.70 2080 ---- 13.10B 11.60A 11.60A 12.30 -.10 12.40 2085 ---- 12.70B 11.30A 11.30A 12.00 -.10 12.10 2090 ---- 12.40B 11.00A 11.00A 11.70 UNCH 11.70 2095 ---- 12.00B 10.70A 10.70A 11.40 -.10 11.50 2100 ---- 11.70B 10.40A 10.40A 11.10 -.10 11.20 6 2105 ---- 11.40B 10.20A 10.20A 10.80 -.10 10.90 3 2110 ---- 11.10B 9.90A 9.90A 10.50 -.10 10.60 2115 ---- 10.80B 9.70A 9.70A 10.30 -.10 10.40 5 2120 ---- 10.50B 9.40A 9.40A 10.00 -.10 1 10.10 2125 ---- 10.20B 9.20A 9.20A 9.80 -.10 9.90 2130 ---- 10.00B 9.00A 9.00A 9.60 UNCH 9.60 2135 ---- 9.70B 8.80A 8.80A 9.30 -.10 9.40 2140 ---- 9.50B 8.60A 8.60A 9.10 -.10 1 9.20 1 2145 ---- 9.30B 8.40A 8.40A 8.90 UNCH 8.90 2150 ---- 9.00B 8.20A 8.20A 8.70 UNCH 8.70 2155 ---- 8.80B 8.00A 8.00A 8.50 UNCH 8.50 2160 ---- 8.60B 7.80A 7.80A 8.30 UNCH 8.30 2165 ---- 8.40B 7.60A 7.60A 8.10 UNCH 8.10 2170 ---- 8.20B 7.40A 7.40A 7.90 UNCH 7.90 1 2175 ---- 8.00B 7.20A 7.20A 7.70 -.10 7.80 2180 ---- 7.80B 7.10A 7.10A 7.50 -.10 7.60 2185 ---- 7.60B 6.90A 6.90A 7.40 UNCH 7.40 2190 ---- 7.40B 6.80A 6.80A 7.20 -.10 10 7.30 1 2195 ---- 7.30B 6.60A 6.60A 7.00 -.10 7.10 2200 ---- 7.10B 6.50A 6.50A 6.90 UNCH 6.90 2 2205 ---- 6.90B 6.30A 6.30A 6.70 -.10 6.80 2210 ---- 6.80B 6.20A 6.20A 6.50 -.10 6.60 2215 ---- 6.60B 6.00A 6.00A 6.40 -.10 6.50 2220 ---- 6.50B 5.90A 5.90A 6.20 -.10 6.30 2225 ---- 6.30B 5.80A 5.80A 6.10 -.10 6.20 2230 ---- 6.20B 5.70A 5.70A 6.00 -.10 6.10 2235 ---- 6.00B 5.50A 5.50A 5.80 -.10 5.90 2240 ---- 5.90B 5.40A 5.40A 5.70 -.10 5.80 2245 ---- 5.80B 5.30A 5.30A 5.60 -.10 5.70 2250 ---- ---- 5.20A 5.20A 5.40 -.20 5.60 2255 ---- 5.50B 5.10A 5.10A 5.30 -.10 5.40 2260 ---- 5.40B 5.00A 5.00A 5.20 -.10 5.30 2265 ---- 5.30B 4.90A 4.90A 5.10 -.10 5.20 2270 ---- 5.20B 4.80A 4.80A 5.00 -.10 5.10 2275 ---- 5.10B 4.70A 4.70A 4.90 -.10 5.00 7 2280 ---- ---- 4.60A 4.60A 4.80 -.10 4.90 2290 ---- 4.80B 4.40A 4.40A 4.60 -.10 4.70 2300 ---- 4.60B 4.20A 4.20A 4.40 -.10 14 4.50 7 2310 ---- 4.40B 4.10A 4.10A 4.20 -.10 4.30 2320 ---- 4.20B 3.90A 3.90A 4.00 -.10 4.10 7 2325 ---- 4.10B 3.80A 3.80A 4.00 UNCH 4.00 2330 ---- ---- 3.70A 3.70A 3.90 -.10 4.00 2340 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 2350 ---- 3.70B 3.50A 3.50A 3.60 UNCH 3.60 7 2360 ---- ---- 3.30A 3.30A 3.40 -.10 3.50 2370 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 2375 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 30 2400 ---- ---- 2.90A 2.90A 3.00 UNCH 3.00 70 2425 ---- ---- ---- ---- 2.70 UNCH 2.70 30 2450 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 2 2475 ---- ---- ---- ---- 2.20 -.10 2.30 2500 ---- ---- ---- ---- 2.00 -.10 2.10 30 2525 ---- ---- ---- ---- 1.90 UNCH 1.90 2550 ---- ---- ---- ---- 1.70 -.10 1.80 5 2750 ---- ---- ---- ---- .90 -.10 1.00 19 OG JUN23 Gold Option CALL 1000 ---- 797.10B 780.40A 796.90B 791.40 +5.80 785.60 1025 ---- 771.70B 755.30A 771.40B 766.40 +5.80 760.60 1050 ---- 747.20B 730.10A 747.20B 741.40 +5.80 735.60 1060 ---- 737.20B 719.90A 737.00B 731.40 +5.80 725.60 1070 ---- 727.20B 709.90A 726.80B 721.40 +5.80 715.60 1075 ---- 721.40B 705.10A 721.40B 716.40 +5.80 710.60 1080 ---- 716.40B 700.30A 700.30A 711.40 +5.80 705.60 1090 ---- 707.20B 690.10A 707.20B 701.40 +5.80 695.60 1100 ---- 697.10B 680.10A 696.90B 691.40 +5.80 685.60 1110 ---- 686.70B 670.20A 686.50B 681.40 +5.80 675.60 1120 ---- 677.30B 659.90A 677.10B 671.40 +5.80 665.60 1125 ---- 672.30B 655.20A 672.30B 666.40 +5.80 660.60 1130 ---- 667.30B 650.20A 667.30B 661.40 +5.80 655.60 1140 ---- 657.30B 640.20A 657.30B 651.40 +5.80 645.60 1150 ---- 646.80B 630.10A 630.10A 641.40 +5.80 635.60 1155 ---- 642.30B 624.80A 624.80A 636.40 +5.80 630.60 1160 ---- 637.30B 619.80A 637.30B 631.40 +5.80 625.60 1165 ---- 632.30B 615.00A 632.20B 626.40 +5.80 620.60 1170 ---- 627.30B 609.80A 627.30B 621.40 +5.80 615.60 1175 ---- 622.30B 604.80A 622.10B 616.40 +5.80 610.60 1180 ---- 617.30B 600.00A 617.10B 611.40 +5.80 605.60 1185 ---- 611.90B 595.00A 595.00A 606.40 +5.80 600.60 1190 ---- 607.40B 590.00A 607.40B 601.40 +5.80 595.60 1195 ---- 602.40B 585.00A 602.40B 596.40 +5.80 590.60 1200 ---- 597.40B 579.90A 597.20B 591.40 +5.80 585.60 1205 ---- 592.40B 575.00A 592.40B 586.40 +5.80 580.60 1210 ---- 587.40B 570.00A 587.40B 581.40 +5.80 575.60 1215 ---- 582.40B 565.00A 582.40B 576.40 +5.80 570.60 1220 ---- 577.40B 560.10A 577.40B 571.40 +5.80 565.60 1225 ---- 571.90B 555.10A 571.70B 566.40 +5.80 560.60 1230 ---- 567.40B 550.10A 567.20B 561.40 +5.80 555.60 1235 ---- 562.40B 545.10A 562.40B 556.40 +5.80 550.60 1240 ---- 557.40B 539.90A 557.30B 551.40 +5.80 545.60 1245 ---- 552.40B 534.90A 552.30B 546.40 +5.80 540.60 1250 ---- 547.30B 529.90A 547.30B 541.40 +5.80 535.60 1255 ---- 542.30B 524.70A 542.30B 536.40 +5.80 530.60 1260 ---- 537.50B 519.70A 537.50B 531.40 +5.80 525.60 1265 ---- 532.30B 514.70A 532.30B 526.40 +5.80 520.60 1270 ---- 527.30B 509.90A 527.30B 521.40 +5.80 515.60 1275 ---- 522.30B 504.90A 522.30B 516.40 +5.80 510.60 1280 ---- 517.50B 499.90A 517.30B 511.40 +5.80 505.60 1285 ---- 512.30B 494.90A 512.30B 506.40 +5.80 500.60 1290 ---- 507.50B 489.90A 507.50B 501.40 +5.80 495.60 1295 ---- 502.50B 484.90A 502.50B 496.40 +5.80 490.60 1300 ---- 497.60B 478.10A 497.60B 491.40 +5.80 485.60 1305 ---- 492.40B 474.90A 492.40B 486.40 +5.80 480.60 1310 ---- 487.50B 469.90A 487.50B 481.40 +5.80 475.60 1315 ---- 482.40B 464.90A 482.40B 476.40 +5.80 470.60 1320 ---- 477.40B 459.90A 477.40B 471.40 +5.80 465.60 1325 ---- 474.10B 453.20A 474.10B 466.40 +5.80 460.60 1330 ---- 467.40B 449.70A 467.40B 461.40 +5.80 455.60 1335 ---- 462.60B 444.70A 462.60B 456.40 +5.80 450.60 1340 ---- 457.60B 440.00A 457.60B 451.40 +5.80 445.60 1345 ---- 452.60B 434.90A 452.60B 446.40 +5.80 440.60 1350 ---- 449.30B 428.50A 449.30B 441.40 +5.70 435.70 1355 ---- 442.40B 425.20A 442.40B 436.50 +5.80 430.70 1360 ---- 437.40B 420.10A 437.40B 431.50 +5.80 425.70 1365 ---- 432.50B 415.20A 432.40B 426.50 +5.70 420.80 1370 ---- 427.50B 410.20A 427.50B 421.60 +5.70 415.90 1375 ---- 424.50B 403.90A 424.50B 416.60 +5.70 410.90 1380 ---- 417.70B 400.50A 417.70B 411.70 +5.70 406.00 1385 ---- 412.80B 395.40A 412.80B 406.80 +5.70 401.10 1390 ---- 407.90B 390.50A 407.90B 401.80 +5.60 396.20 1395 ---- 402.90B 385.60A 402.90B 396.90 +5.60 391.30 1400 ---- 400.00B 379.60A 400.00B 392.00 +5.60 386.40 86 86 1405 ---- 393.10B 375.80A 393.10B 387.10 +5.60 381.50 1410 ---- 388.40B 371.00A 388.40B 382.20 +5.60 376.60 1415 ---- 383.40B 366.10A 383.20B 377.40 +5.70 371.70 1420 ---- 378.50B 361.40A 378.50B 372.50 +5.60 366.90 1425 ---- 375.60B 355.30A 375.60B 367.60 +5.60 362.00 1430 ---- 369.00B 351.60A 369.00B 362.80 +5.60 357.20 1435 ---- 363.90B 346.90A 363.80B 357.90 +5.50 352.40 1440 ---- 359.20B 341.90A 359.10B 353.10 +5.50 347.60 1445 ---- 354.40B 337.10A 354.20B 348.30 +5.50 342.80 1450 ---- 351.40B 331.40A 351.40B 343.50 +5.50 338.00 1455 ---- 344.80B 327.60A 344.80B 338.70 +5.50 333.20 1460 ---- 340.00B 322.80A 340.00B 333.90 +5.40 328.50 1465 ---- 335.30B 317.90A 335.30B 329.20 +5.50 323.70 1470 ---- 330.30B 313.40A 330.30B 324.40 +5.40 319.00 1475 ---- 327.50B 307.70A 327.50B 319.70 +5.40 314.30 1480 ---- 321.00B 304.00A 321.00B 315.00 +5.40 309.60 1485 ---- 316.00B 299.30A 316.00B 310.20 +5.30 304.90 200 1490 ---- 311.70B 294.80A 311.60B 305.50 +5.30 300.20 1495 ---- 306.70B 290.00A 306.70B 300.90 +5.30 295.60 1500 ---- 303.90B 284.40A 303.90B 296.20 +5.30 290.90 1505 ---- 297.40B 280.90A 297.40B 291.60 +5.30 286.30 1510 ---- 292.80B 276.10A 292.80B 286.90 +5.20 281.70 1515 ---- 288.10B 271.70A 287.90B 282.30 +5.20 277.10 1520 ---- 283.70B 267.20A 283.70B 277.70 +5.10 272.60 1525 ---- 280.70B 261.60A 280.70B 273.20 +5.20 268.00 1530 ---- 274.20B 257.10A 274.20B 268.60 +5.10 263.50 1535 ---- 270.00B 252.60A 270.00B 264.10 +5.10 259.00 1540 ---- 266.70B 248.20A 266.70B 259.60 +5.10 254.50 1545 ---- 262.50B 243.70A 262.50B 255.10 +5.00 250.10 1550 ---- 257.90B 239.30A 257.90B 250.60 +4.90 245.70 1555 ---- 253.50B 234.90A 253.50B 246.20 +5.00 241.20 1560 ---- 249.00B 230.60A 249.00B 241.70 +4.80 236.90 1565 ---- 244.60B 226.20A 244.60B 237.40 +4.90 232.50 1570 ---- 240.20B 221.90A 240.20B 233.00 +4.80 228.20 1575 ---- 235.80B 217.60A 235.80B 228.60 +4.70 223.90 1580 ---- 231.40B 213.40A 231.40B 224.30 +4.70 219.60 1585 ---- 227.10B 209.20A 227.10B 220.00 +4.60 215.40 1590 ---- 222.80B 205.00A 222.80B 215.80 +4.60 211.20 1595 ---- 218.50B 200.80A 218.50B 211.50 +4.50 207.00 1600 ---- 214.20B 196.70A 214.20B 207.30 +4.40 202.90 1 1605 ---- 210.00B 192.60A 210.00B 203.20 +4.50 198.70 1610 ---- 205.80B 188.60A 205.80B 199.00 +4.30 194.70 1615 ---- 201.60B 184.60A 201.60B 194.90 +4.30 190.60 1620 ---- 197.50B 180.60A 197.50B 190.90 +4.30 186.60 1625 ---- 193.40B 176.60A 193.40B 186.90 +4.30 182.60 1630 ---- 189.30B 172.70A 189.30B 182.90 +4.20 178.70 1635 ---- 185.30B 168.90A 185.30B 178.90 +4.10 174.80 1640 ---- 181.30B 165.10A 181.30B 175.00 +4.00 171.00 1645 ---- 177.30B 161.30A 177.30B 171.10 +4.00 167.10 1650 ---- 173.40B 157.60A 173.40B 167.30 +3.90 163.40 1 1655 ---- 169.60B 153.90A 169.60B 163.50 +3.80 159.70 1660 ---- 165.70B 150.30A 165.70B 159.70 +3.70 156.00 50 1665 ---- 161.90B 146.60A 161.90B 156.00 +3.70 152.30 30 1670 ---- 158.20B 143.10A 158.20B 152.40 +3.70 148.70 90 1675 ---- 154.50B 139.60A 154.50B 148.80 +3.60 145.20 313 1680 ---- 150.80B 136.20A 150.80B 145.20 +3.50 141.70 2 1685 ---- 147.20B 132.80A 147.20B 141.70 +3.40 138.30 1 1690 ---- 143.70B 129.50A 143.70B 138.20 +3.30 134.90 1695 ---- 140.20B 126.20A 140.20B 134.80 +3.30 131.50 2 1700 ---- 136.70B 122.90A 136.70B 131.40 +3.10 128.30 1266 1705 ---- 133.30B 119.80A 133.30B 128.10 +3.10 125.00 1710 ---- 130.00B 116.70A 130.00B 124.90 +3.00 121.90 1715 ---- 126.70B 113.70A 126.70B 121.70 +2.90 118.80 5 1720 ---- 123.50B 110.70A 123.50B 118.60 +2.90 115.70 1725 ---- 120.30B 107.80A 120.30B 115.50 +2.80 112.70 80 1730 ---- 117.20B 104.90A 117.20B 112.50 +2.70 109.80 1 1735 ---- 114.20B 102.10A 114.20B 109.50 +2.60 106.90 200 1740 ---- 111.20B 99.40A 111.20B 106.60 +2.50 104.10 1 1745 ---- 108.20B 96.70A 108.20B 103.80 +2.50 101.30 20 1750 ---- 105.40B 94.10A 105.40B 101.00 +2.40 98.60 585 1755 ---- 102.60B 91.50A 102.60B 98.30 +2.30 96.00 1760 ---- 99.80B 89.00A 99.80B 95.60 +2.20 93.40 30 1765 ---- 97.10B 86.50A 97.10B 93.00 +2.20 90.80 21 1770 ---- 94.40B 84.20A 94.40B 90.40 +2.10 88.30 1 1775 ---- 91.90B 81.80A 91.90B 87.90 +2.00 15 85.90 225 1780 ---- 89.30B 79.60A 89.30B 85.50 +2.00 83.50 1785 ---- 86.90B 77.30A 86.90B 83.10 +1.90 81.20 1790 ---- 84.50B 75.20A 84.50B 80.80 +1.90 78.90 10 10 1795 ---- 82.10B 73.10A 82.10B 78.50 +1.80 76.70 1800 ---- 79.90B 71.10A 79.90B 76.30 +1.70 74.60 43 1438 1805 ---- 77.70B 69.10A 77.70B 74.20 +1.70 72.50 4 1810 ---- 75.70B 67.20A 75.70B 72.10 +1.60 70.50 25 1815 ---- 73.60B 65.30A 73.60B 70.10 +1.50 68.60 1820 ---- 71.50B 63.50A 71.50B 68.10 +1.40 66.70 53 1825 ---- 69.40B 61.70A 69.40B 66.20 +1.30 64.90 107 1830 ---- 67.50B 60.00A 67.50B 64.30 +1.20 63.10 1835 ---- 65.80B 58.30A 65.80B 62.50 +1.20 61.30 1840 ---- 64.00B 56.70A 64.00B 60.80 +1.20 59.60 2 1845 ---- 62.00B 55.10A 62.00B 59.10 +1.10 58.00 5 1850 ---- 60.40B 53.60A 60.40B 57.50 +1.10 56.40 1542 2961 1855 ---- 58.70B 52.10A 58.70B 55.90 +1.10 54.80 2 7 1860 ---- 57.00B 50.70A 57.00B 54.30 +1.00 53.30 2 1865 51.90 55.40B 49.30A 55.40B 52.80 +.90 2 51.90 16 1870 ---- 53.90B 47.90A 53.90B 51.30 +.80 50.50 12 1875 ---- 52.50B 46.60A 52.50B 49.90 +.80 49.10 211 1880 ---- 51.00B 45.40A 51.00B 48.60 +.90 47.70 1885 ---- 49.60B 44.10A 49.60B 47.20 +.70 46.50 1890 ---- 48.20B 42.90A 48.20B 45.90 +.70 45.20 1895 ---- 46.90B 41.80A 46.90B 44.70 +.70 44.00 1900 43.20 45.60B 40.60A 42.70A 43.50 +.70 60 42.80 2376 1905 ---- 44.30B 39.50A 44.30B 42.30 +.60 41.70 14 1910 ---- 43.20B 38.50A 43.20B 41.20 +.70 40.50 5 1915 ---- 42.00B 37.40A 42.00B 40.10 +.60 39.50 1920 ---- 40.90B 36.50A 40.90B 39.00 +.60 38.40 8 1925 ---- 39.70B 35.50A 39.70B 38.00 +.60 37.40 243 1930 ---- 38.80B 34.50A 38.80B 36.90 +.50 36.40 31 1935 ---- 37.70B 33.60A 37.70B 36.00 +.50 35.50 28 1940 ---- 36.70B 32.80A 36.70B 35.00 +.50 34.50 7 1945 ---- 35.80B 31.90A 35.80B 34.10 +.50 33.60 14 1950 ---- 34.90B 31.10A 34.90B 33.20 +.40 32.80 8565 1955 ---- 33.90B 30.30A 33.90B 32.30 +.40 31.90 1960 ---- 33.10B 29.50A 33.10B 31.50 +.40 31.10 14 1965 ---- 32.10B 28.70A 32.10B 30.70 +.40 30.30 1970 ---- 31.30B 27.90A 31.30B 29.90 +.40 29.50 1975 ---- 30.60B 27.20A 30.60B 29.10 +.30 28.80 33 1980 ---- 29.70B 26.50A 29.70B 28.30 +.30 28.00 5 1985 ---- 28.90B 25.80A 28.90B 27.60 +.30 27.30 1990 ---- 28.30B 25.20A 28.30B 26.90 +.30 26.60 1995 ---- 27.60B 24.50A 27.60B 26.20 +.30 25.90 2000 24.90 26.80B 24.00A 24.40A 25.60 +.30 25 25.30 300 3670 2005 ---- 26.20B 23.40A 26.20B 24.90 +.20 24.70 2010 23.20 25.50B 22.80A 22.80A 24.30 +.30 1 24.00 2015 ---- 24.90B 22.30A 24.90B 23.70 +.20 23.50 2020 ---- 24.20B 21.70A 24.20B 23.10 +.20 22.90 490 2025 ---- 23.70B 21.10A 23.70B 22.50 +.20 22.30 55 2030 ---- 23.10B 20.70A 23.10B 22.00 +.20 21.80 2035 ---- 22.60B 20.20A 22.60B 21.40 +.10 21.30 2040 ---- 22.00B 19.70A 22.00B 20.90 +.20 20.70 1 2045 ---- 21.40B 19.30A 19.30A 20.40 +.10 20.30 2050 19.00 20.90B 18.80A 20.90B 20.00 +.20 6 19.80 1661 2055 ---- 20.40B 18.40A 20.40B 19.50 +.20 19.30 2060 ---- 19.90B 17.90A 19.90B 19.00 +.10 18.90 2065 ---- 19.50B 17.50A 17.50A 18.60 +.20 18.40 2070 ---- 19.00B 17.10A 17.10A 18.20 +.20 18.00 4 2075 ---- 18.60B 16.70A 18.60B 17.80 +.20 17.60 610 2080 ---- 18.10B 16.40A 18.10B 17.40 +.20 17.20 2085 ---- 17.70B 16.00A 17.70B 17.00 +.20 16.80 2090 ---- 17.30B 15.60A 15.60A 16.60 +.10 16.50 2095 ---- 16.90B 15.30A 15.30A 16.20 +.10 16.10 2100 ---- 16.60B 14.90A 16.60B 15.90 +.20 15.70 1210 2105 ---- 16.20B 14.60A 14.60A 15.50 +.10 15.40 2110 ---- 15.90B 14.30A 15.90B 15.20 +.20 15.00 2115 ---- 15.40B 14.00A 15.40B 14.80 +.10 14.70 2120 ---- 15.10B 13.70A 13.70A 14.50 +.10 14.40 2125 ---- 14.70B 13.40A 13.40A 14.20 +.10 14.10 73 2130 ---- 14.50B 13.10A 13.10A 13.90 +.10 13.80 1 2135 ---- 14.20B 12.80A 12.80A 13.60 +.10 13.50 7 2140 ---- 13.90B 12.50A 12.50A 13.30 +.10 13.20 2145 ---- 13.60B 12.30A 12.30A 13.00 +.10 12.90 2150 ---- 13.20B 12.00A 12.00A 12.70 +.10 12.60 1237 2155 ---- 13.00B 11.80A 11.80A 12.50 +.10 12.40 2160 ---- 12.60B 11.50A 11.50A 12.20 +.10 12.10 2165 ---- 12.40B 11.30A 12.40B 11.90 +.10 11.80 2170 ---- 12.10B 11.10A 11.10A 11.70 +.10 11.60 2 2175 ---- 11.80B 10.80A 10.80A 11.40 UNCH 11.40 19 2180 ---- 11.60B 10.60A 10.60A 11.20 +.10 11.10 2185 ---- 11.30B 10.40A 10.40A 11.00 +.10 10.90 2190 ---- 11.10B 10.20A 10.20A 10.70 UNCH 10.70 1 2195 ---- 10.90B 10.00A 10.00A 10.50 UNCH 10.50 2200 ---- 10.60B 9.80A 9.80A 10.30 UNCH 100 10.30 1 1317 2205 ---- 10.50B 9.60A 9.60A 10.10 UNCH 10.10 2210 ---- 10.20B 9.40A 9.40A 9.90 UNCH 9.90 2215 ---- 10.10B 9.30A 9.30A 9.70 UNCH 9.70 2220 ---- 9.80B 9.10A 9.10A 9.50 UNCH 9.50 2225 ---- 9.60B 8.90A 8.90A 9.30 UNCH 9.30 2230 ---- 9.40B 8.70A 8.70A 9.10 UNCH 9.10 2235 ---- 9.20B 8.60A 8.60A 8.90 -.10 9.00 2240 ---- 9.00B 8.40A 8.40A 8.70 -.10 8.80 2245 ---- 8.80B 8.30A 8.30A 8.60 UNCH 8.60 2250 ---- 8.70B 8.10A 8.10A 8.40 -.10 8.50 600 661 2255 ---- 8.50B 8.00A 8.00A 8.20 -.10 8.30 2260 ---- 8.30B 7.80A 7.80A 8.10 -.10 8.20 2265 ---- 8.20B 7.70A 7.70A 7.90 -.10 8.00 2270 ---- 8.00B 7.50A 7.50A 7.80 -.10 7.90 1 36 2275 ---- 7.90B 7.40A 7.40A 7.60 -.10 7.70 21 2280 ---- 7.70B 7.30A 7.30A 7.50 -.10 7.60 2285 ---- 7.50B 7.10A 7.10A 7.30 -.10 7.40 5 2290 ---- 7.40B 7.00A 7.00A 7.20 -.10 7.30 2295 ---- 7.30B 6.90A 6.90A 7.10 -.10 7.20 4 2300 ---- ---- 6.80A 6.80A 6.90 -.20 7.10 648 2305 ---- 7.10B 6.60A 6.60A 6.80 -.10 6.90 2310 ---- 6.90B 6.50A 6.50A 6.70 -.10 6.80 2315 ---- 6.80B 6.40A 6.40A 6.60 -.10 6.70 2320 ---- ---- 6.30A 6.30A 6.40 -.20 6.60 2325 ---- 6.50B 6.20A 6.20A 6.30 -.10 6.40 2330 ---- 6.40B 6.10A 6.10A 6.20 -.10 6.30 2335 ---- 6.30B 6.00A 6.00A 6.10 -.10 6.20 2340 ---- ---- 5.90A 5.90A 6.00 -.10 6.10 2350 ---- ---- 5.60A 5.60A 5.80 -.10 5.90 15 2360 ---- ---- 5.50A 5.50A 5.60 -.10 5.70 1 2370 ---- ---- 5.30A 5.30A 5.40 -.10 5.50 2375 ---- ---- 5.20A 5.20A 5.30 -.10 5.40 25 2380 ---- ---- 5.10A 5.10A 5.20 -.10 5.30 2390 ---- ---- 4.90A 4.90A 5.00 -.20 5.20 2400 ---- ---- 4.80A 4.80A 4.80 -.20 5.00 858 2410 ---- ---- 4.60A 4.60A 4.70 -.10 4.80 2420 ---- ---- 4.50A 4.50A 4.50 -.20 4.70 2425 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 2430 ---- ---- 4.40A 4.40A 4.40 -.10 4.50 2440 ---- ---- 4.20A 4.20A 4.20 -.20 4.40 5 2450 ---- ---- 4.10A 4.10A 4.10 -.10 4.20 25 2475 ---- ---- 3.80A 3.80A 3.80 -.10 3.90 2500 ---- ---- 3.50A 3.50A 3.50 -.10 50 3.60 300 588 2525 ---- ---- ---- ---- 3.20 -.10 3.30 2550 ---- ---- ---- ---- 3.00 -.10 3.10 45 2575 ---- ---- ---- ---- 2.80 -.10 2.90 5 2600 ---- ---- ---- ---- 2.60 -.10 2.70 1320 2625 ---- ---- ---- ---- 2.40 -.10 2.50 10 2700 ---- ---- ---- ---- 2.00 -.10 2.10 758 2850 ---- ---- ---- ---- 1.40 -.10 1.50 64 2900 ---- ---- ---- ---- 1.30 UNCH 1.30 12 3000 ---- ---- ---- ---- 1.00 -.10 1.10 1910 850 ---- 946.40B 930.30A 930.30A 941.40 +5.80 935.60 875 ---- 921.40B 905.70A 905.70A 916.40 +5.80 910.60 900 ---- 897.00B 880.50A 896.80B 891.40 +5.80 885.60 925 ---- 872.00B 855.40A 855.40A 866.40 +5.80 860.60 950 ---- 846.50B 830.30A 846.50B 841.40 +5.80 835.60 975 ---- 821.50B 805.20A 821.50B 816.40 +5.80 810.60 OG JLY23 Gold Option CALL 1200 ---- 613.00B 596.80A 596.80A 608.10 +6.10 602.00 1225 ---- 588.10B 571.80A 571.80A 583.10 +6.10 577.00 1250 ---- 563.20B 546.60A 563.00B 558.10 +6.10 552.00 1275 ---- 538.70B 521.60A 538.70B 533.10 +6.10 527.00 1300 ---- 514.70B 494.40A 514.70B 508.10 +6.10 502.00 2 1325 ---- 490.40B 469.70A 469.70A 483.10 +6.10 477.00 1350 ---- 465.70B 445.00A 465.70B 458.20 +6.10 452.10 1375 ---- 441.00B 420.50A 441.00B 433.40 +6.00 427.40 1390 ---- 424.40B 407.20A 424.20B 418.70 +6.00 412.70 1400 ---- 416.60B 396.20A 416.60B 408.90 +5.90 403.00 1410 ---- 404.80B 388.00A 404.80B 399.20 +5.90 393.30 4 1420 ---- 395.20B 378.40A 395.20B 389.50 +5.90 383.60 1425 ---- 392.30B 372.20A 392.30B 384.70 +5.90 378.80 1430 ---- 385.30B 368.60A 385.10B 379.90 +5.90 374.00 2 1440 ---- 375.70B 359.10A 375.50B 370.20 +5.80 364.40 1450 ---- 368.30B 348.40A 368.30B 360.70 +5.80 354.90 1460 ---- 356.60B 340.20A 356.60B 351.20 +5.80 345.40 1470 ---- 347.20B 330.90A 347.20B 341.70 +5.70 336.00 1475 ---- 344.60B 324.90A 344.60B 337.00 +5.60 331.40 1480 ---- 337.90B 321.50A 337.90B 332.30 +5.60 326.70 1 1490 ---- 328.20B 312.20A 328.00B 323.00 +5.60 317.40 1 1495 ---- 323.70B 307.50A 323.50B 318.40 +5.60 312.80 1500 ---- 321.20B 301.80A 321.20B 313.70 +5.50 308.20 1 1505 ---- 314.60B 298.30A 314.50B 309.10 +5.40 303.70 1510 ---- 309.70B 293.80A 309.40B 304.60 +5.50 299.10 1 1515 ---- 305.40B 288.20A 305.40B 300.00 +5.40 294.60 1520 ---- 300.40B 283.70A 300.30B 295.40 +5.40 290.00 1525 ---- 298.20B 279.20A 298.20B 290.90 +5.40 285.50 1530 ---- 292.90B 274.70A 292.90B 286.40 +5.30 281.10 1 1535 ---- 289.10B 270.30A 289.10B 281.90 +5.30 276.60 1540 ---- 284.60B 265.90A 284.60B 277.40 +5.20 272.20 1545 ---- 280.10B 261.50A 280.10B 273.00 +5.20 267.80 1550 ---- 275.60B 257.10A 275.60B 268.60 +5.20 263.40 1555 ---- 271.20B 252.80A 271.20B 264.20 +5.20 259.00 1560 ---- 266.70B 248.40A 266.70B 259.80 +5.10 254.70 1565 ---- 262.30B 244.10A 262.30B 255.40 +5.10 250.30 1 1570 ---- 258.00B 239.90A 258.00B 251.10 +5.00 246.10 1575 ---- 253.60B 235.60A 253.60B 246.80 +5.00 241.80 1580 ---- 249.30B 231.40A 249.30B 242.50 +4.90 237.60 1585 ---- 245.00B 227.20A 245.00B 238.30 +5.00 233.30 1590 ---- 240.70B 223.00A 240.70B 234.10 +4.90 229.20 1595 ---- 236.40B 218.90A 236.40B 229.90 +4.90 225.00 1600 ---- 232.20B 214.80A 232.20B 225.70 +4.80 220.90 1605 ---- 228.00B 210.80A 228.00B 221.60 +4.80 216.80 1610 ---- 223.90B 206.70A 223.90B 217.40 +4.60 212.80 1615 ---- 219.70B 202.70A 219.70B 213.40 +4.70 208.70 1620 ---- 215.60B 198.80A 215.60B 209.30 +4.60 204.70 1625 ---- 211.50B 194.80A 211.50B 205.30 +4.50 200.80 1630 ---- 207.50B 191.00A 207.50B 201.30 +4.40 196.90 1635 ---- 203.50B 187.00A 203.50B 197.40 +4.40 193.00 1640 ---- 199.50B 183.20A 199.50B 193.50 +4.40 189.10 1645 ---- 195.60B 179.50A 195.60B 189.60 +4.30 185.30 1650 ---- 191.70B 175.70A 191.70B 185.70 +4.10 181.60 1655 ---- 187.80B 172.00A 187.80B 181.90 +4.10 177.80 1660 ---- 184.00B 168.50A 184.00B 178.20 +4.00 174.20 1665 ---- 180.20B 164.90A 180.20B 174.50 +4.00 170.50 1670 ---- 176.40B 161.20A 161.20A 170.80 +3.90 166.90 1 1675 ---- 172.70B 157.70A 157.70A 167.20 +3.80 163.40 1680 ---- 169.10B 154.20A 154.20A 163.60 +3.70 159.90 30 1685 ---- 165.50B 150.80A 165.50B 160.00 +3.60 156.40 1 1690 ---- 161.90B 147.50A 147.50A 156.50 +3.50 153.00 1695 ---- 158.40B 144.10A 158.40B 153.10 +3.50 149.60 1700 ---- 154.90B 140.90A 154.90B 149.70 +3.40 146.30 9 1705 ---- 151.40B 137.60A 151.40B 146.30 +3.30 143.00 1710 ---- 148.10B 134.50A 148.10B 143.10 +3.30 139.80 1715 ---- 144.70B 131.40A 144.70B 139.80 +3.20 136.60 1720 ---- 141.40B 128.30A 128.30A 136.60 +3.10 133.50 1725 ---- 138.20B 125.30A 125.30A 133.50 +3.00 130.50 1730 ---- 135.00B 122.30A 122.30A 130.40 +3.00 127.40 5 1735 ---- 131.90B 119.40A 131.90B 127.40 +2.90 124.50 1740 ---- 128.80B 116.60A 128.80B 124.40 +2.80 121.60 1745 ---- 125.80B 113.80A 125.80B 121.40 +2.70 118.70 1750 ---- 122.80B 111.00A 122.80B 118.60 +2.70 115.90 320 1755 ---- 119.90B 108.30A 119.90B 115.70 +2.60 113.10 1760 ---- 117.00B 105.70A 117.00B 113.00 +2.60 110.40 1765 ---- 114.20B 103.10A 114.20B 110.20 +2.40 107.80 31 1770 ---- 111.40B 100.60A 111.40B 107.60 +2.40 105.20 1775 ---- 108.70B 98.10A 108.70B 104.90 +2.30 102.60 19 1780 ---- 106.10B 95.70A 106.10B 102.40 +2.30 100.10 1785 ---- 103.50B 93.40A 103.50B 99.90 +2.20 97.70 19 1790 ---- 101.00B 91.00A 101.00B 97.40 +2.10 95.30 1795 ---- 98.50B 88.80A 98.50B 95.00 +2.10 92.90 1800 ---- 96.10B 86.60A 96.10B 92.60 +2.00 90.60 101 1805 ---- 93.70B 84.50A 93.70B 90.30 +1.90 88.40 1810 ---- 91.40B 82.40A 91.40B 88.00 +1.80 86.20 1815 ---- 89.10B 80.30A 89.10B 85.80 +1.80 84.00 1820 ---- 86.90B 78.30A 86.90B 83.70 +1.80 81.90 1825 ---- 84.70B 76.40A 84.70B 81.60 +1.70 79.90 1830 ---- 82.60B 74.50A 82.60B 79.50 +1.60 77.90 1835 ---- 80.60B 72.70A 80.60B 77.50 +1.60 75.90 1840 ---- 78.60B 70.90A 78.60B 75.60 +1.60 74.00 14 1845 ---- 76.60B 69.10A 76.60B 73.70 +1.50 72.20 1850 ---- 74.70B 67.40A 74.70B 71.80 +1.40 70.40 317 1855 ---- 72.80B 65.80A 72.80B 70.00 +1.30 68.70 1860 ---- 71.00B 64.10A 71.00B 68.30 +1.30 67.00 1865 ---- 69.30B 62.60A 69.30B 66.60 +1.30 65.30 1870 ---- 67.60B 61.00A 67.60B 64.90 +1.20 63.70 1875 ---- 65.90B 59.60A 65.90B 63.30 +1.10 62.20 1880 ---- 64.30B 58.10A 64.30B 61.70 +1.00 60.70 1885 ---- 62.70B 56.70A 62.70B 60.20 +1.00 59.20 1890 ---- 61.20B 55.30A 61.20B 58.80 +1.00 57.80 1895 ---- 59.70B 54.00A 59.70B 57.30 +.90 56.40 1900 ---- 58.20B 52.70A 58.20B 55.90 +.90 55.00 42 1905 ---- 56.80B 51.40A 56.80B 54.60 +.90 53.70 1910 ---- 55.40B 50.20A 55.40B 53.30 +.90 52.40 1915 ---- 54.10B 49.00A 54.10B 52.00 +.80 51.20 1920 ---- 52.80B 47.80A 52.80B 50.70 +.70 50.00 1925 ---- 51.50B 46.70A 51.50B 49.50 +.70 48.80 1930 ---- 50.30B 45.60A 45.60A 48.30 +.60 47.70 22 1935 ---- 49.10B 44.50A 44.50A 47.20 +.60 46.60 1940 ---- 47.90B 43.50A 47.90B 46.10 +.60 45.50 27 1945 ---- 46.80B 42.50A 46.80B 45.00 +.60 44.40 1950 ---- 45.70B 41.50A 41.50A 43.90 +.50 43.40 2 1955 ---- 44.60B 40.60A 40.60A 42.90 +.50 42.40 1960 ---- 43.60B 39.60A 43.60B 41.90 +.50 41.40 1965 ---- 42.60B 38.70A 38.70A 40.90 +.40 40.50 1970 38.40 41.60B 37.80A 37.80A 40.00 +.50 1 39.50 1975 ---- 40.60B 37.00A 40.60B 39.10 +.50 38.60 1980 ---- 39.70B 36.10A 36.10A 38.20 +.40 37.80 1985 ---- 38.80B 35.30A 38.80B 37.30 +.40 36.90 1990 ---- 37.90B 34.50A 34.50A 36.50 +.40 36.10 1995 ---- 37.10B 33.70A 33.70A 35.60 +.30 35.30 2000 ---- 36.20B 32.90A 36.20B 34.80 +.30 34.50 28 2005 ---- 35.40B 32.20A 35.40B 34.00 +.30 33.70 2010 ---- 34.60B 31.50A 31.50A 33.30 +.30 33.00 2015 ---- 33.90B 30.80A 30.80A 32.50 +.30 32.20 2020 ---- 33.10B 30.10A 30.10A 31.80 +.30 31.50 2025 ---- 32.40B 29.50A 29.50A 31.10 +.30 30.80 2030 ---- 31.60B 28.80A 28.80A 30.40 +.20 30.20 2035 ---- 30.90B 28.20A 28.20A 29.80 +.30 29.50 2040 ---- 30.30B 27.60A 27.60A 29.10 +.20 28.90 2045 ---- 29.60B 27.00A 27.00A 28.50 +.30 28.20 2050 ---- 29.00B 26.40A 29.00B 27.90 +.30 27.60 2055 ---- 28.30B 25.90A 25.90A 27.30 +.30 27.00 2060 ---- 27.70B 25.30A 25.30A 26.70 +.20 26.50 2065 ---- 27.20B 24.80A 27.20B 26.10 +.20 25.90 2070 ---- 26.60B 24.30A 24.30A 25.60 +.20 25.40 2075 ---- 26.00B 23.80A 26.00B 25.00 +.20 24.80 1 2080 ---- 25.50B 23.30A 25.50B 24.50 +.20 24.30 2085 ---- 25.00B 22.80A 22.80A 24.00 +.20 23.80 2090 ---- 24.50B 22.30A 24.50B 23.50 +.20 23.30 2095 ---- 23.90B 21.90A 21.90A 23.00 +.10 22.90 2100 ---- 23.40B 21.40A 21.40A 22.60 +.20 22.40 2105 ---- 22.90B 21.00A 21.00A 22.10 +.20 21.90 1 2110 ---- 22.50B 20.60A 22.50B 21.70 +.20 21.50 2115 ---- 22.00B 20.20A 20.20A 21.20 +.10 21.10 2120 ---- 21.60B 19.80A 19.80A 20.80 +.20 20.60 2125 ---- 21.10B 19.40A 19.40A 20.40 +.20 20.20 2130 ---- 20.70B 19.00A 20.70B 20.00 +.20 19.80 2 2135 ---- 20.30B 18.60A 18.60A 19.60 +.10 19.50 2140 ---- 19.90B 18.30A 18.30A 19.20 +.10 19.10 2145 ---- 19.50B 17.90A 19.50B 18.80 +.10 18.70 2150 ---- 19.10B 17.60A 19.10B 18.50 +.20 18.30 6 2155 ---- 18.70B 17.20A 17.20A 18.10 +.10 18.00 2160 ---- 18.40B 16.90A 16.90A 17.80 +.10 17.70 2165 ---- 18.00B 16.60A 16.60A 17.40 +.10 17.30 2170 ---- 17.70B 16.30A 16.30A 17.10 +.10 17.00 2175 ---- 17.30B 16.00A 16.00A 16.80 +.10 16.70 2180 ---- 17.00B 15.70A 15.70A 16.50 +.10 16.40 2185 ---- 16.70B 15.40A 15.40A 16.20 +.10 16.10 2190 ---- 16.40B 15.10A 15.10A 15.90 +.10 15.80 2195 ---- 16.10B 14.80A 14.80A 15.60 +.10 15.50 2200 15.10 15.80B 14.60A 14.60A 15.30 +.10 1 15.20 1 2 2205 ---- 15.50B 14.30A 14.30A 15.00 +.10 14.90 2210 ---- 15.20B 14.10A 14.10A 14.70 UNCH 14.70 2215 ---- 14.90B 13.80A 13.80A 14.50 +.10 14.40 2220 ---- 14.60B 13.60A 13.60A 14.20 +.10 14.10 2225 ---- 14.30B 13.30A 13.30A 13.90 UNCH 13.90 2230 ---- 14.10B 13.10A 13.10A 13.70 +.10 13.60 2235 ---- 13.90B 12.90A 12.90A 13.40 UNCH 13.40 2240 ---- 13.60B 12.60A 12.60A 13.20 UNCH 13.20 2245 ---- 13.30B 12.40A 12.40A 13.00 +.10 12.90 2250 ---- 13.10B 12.20A 12.20A 12.70 UNCH 12.70 300 2255 ---- 12.90B 12.00A 12.00A 12.50 UNCH 12.50 2260 ---- 12.60B 11.80A 11.80A 12.30 UNCH 12.30 2265 ---- 12.40B 11.60A 11.60A 12.10 UNCH 12.10 2270 ---- 12.20B 11.40A 11.40A 11.90 +.10 11.80 2275 ---- 12.00B 11.20A 11.20A 11.70 +.10 11.60 2280 ---- 11.80B 11.00A 11.00A 11.40 UNCH 11.40 2290 ---- 11.40B 10.70A 10.70A 11.10 UNCH 11.10 2300 ---- 11.00B 10.30A 10.30A 10.70 UNCH 10.70 2 45 2310 ---- 10.60B 10.00A 10.00A 10.30 UNCH 10.30 2320 ---- 10.20B 9.70A 9.70A 10.00 UNCH 10.00 2325 ---- 10.10B 9.50A 9.50A 9.80 UNCH 9.80 2330 ---- 9.90B 9.40A 9.40A 9.70 UNCH 9.70 2340 ---- 9.60B 9.10A 9.10A 9.40 UNCH 9.40 2350 ---- 9.30B 8.80A 8.80A 9.10 UNCH 9.10 2360 ---- 9.00B 8.60A 8.60A 8.80 UNCH 8.80 2370 ---- 8.70B 8.30A 8.30A 8.50 UNCH 8.50 2375 ---- 8.50B 8.20A 8.20A 8.40 UNCH 8.40 2380 ---- 8.40B 8.10A 8.10A 8.30 UNCH 8.30 2400 ---- 7.90B 7.60A 7.60A 7.80 UNCH 7.80 4 2425 ---- 7.30B 7.10A 7.10A 7.20 UNCH 7.20 2450 ---- ---- 6.60A 6.60A 6.70 UNCH 6.70 45 2475 ---- ---- 6.10A 6.10A 6.20 -.10 6.30 5 2500 ---- 5.90B 5.70A 5.70A 5.70 -.10 5.80 5 2525 ---- ---- 5.30A 5.30A 5.30 -.20 5.50 2550 ---- ---- 5.00A 5.00A 5.00 -.10 5.10 2575 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 2700 ---- ---- ---- ---- 3.40 -.10 3.50 126 OG AUG23 Gold Option CALL 1200 ---- 612.30B 596.60A 596.60A 608.10 +6.10 602.00 1225 ---- 587.30B 571.70A 571.70A 583.10 +6.10 577.00 1250 ---- 562.60B 547.20A 547.20A 558.10 +6.10 552.00 1275 ---- 537.50B 519.40A 519.40A 533.10 +6.10 527.00 1300 ---- 515.40B 494.60A 494.60A 508.10 +6.10 502.00 1325 ---- 490.60B 470.00A 470.00A 483.10 +6.00 477.10 1350 ---- 465.90B 445.40A 445.40A 458.30 +6.00 452.30 1375 ---- 441.50B 421.10A 421.10A 433.80 +6.00 427.80 1390 ---- 423.80B 408.60A 408.60A 419.20 +5.90 413.30 1400 ---- 417.20B 397.00A 397.00A 409.50 +5.90 403.60 1410 ---- 405.00B 389.40A 389.40A 399.90 +5.90 394.00 1420 ---- 395.10B 379.90A 379.90A 390.30 +5.90 384.40 1425 ---- 393.20B 373.20A 373.20A 385.50 +5.80 379.70 1430 ---- 385.50B 370.60A 370.60A 380.70 +5.80 374.90 1440 ---- 376.00B 360.80A 360.80A 371.20 +5.70 365.50 1450 ---- 369.40B 349.70A 369.40B 361.80 +5.70 356.10 2 1460 ---- 357.00B 342.50A 342.50A 352.40 +5.70 346.70 1470 ---- 347.60B 332.90A 332.90A 343.10 +5.60 337.50 1475 ---- 346.00B 326.50A 326.50A 338.40 +5.60 332.80 1480 ---- 338.30B 324.00A 324.00A 333.80 +5.60 328.20 1490 ---- 329.10B 314.50A 314.50A 324.60 +5.50 319.10 1495 ---- 324.60B 310.00A 324.60B 320.00 +5.40 314.60 1500 ---- 322.90B 303.80A 322.90B 315.50 +5.50 310.00 1505 ---- 315.40B 299.30A 299.30A 311.00 +5.50 305.50 1510 ---- 310.90B 294.80A 294.80A 306.40 +5.30 301.10 1515 ---- 309.30B 290.40A 290.40A 302.00 +5.40 296.60 1520 ---- 304.70B 286.00A 304.70B 297.50 +5.30 292.20 1525 ---- 300.30B 281.60A 300.30B 293.00 +5.30 287.70 1530 ---- 295.80B 277.20A 277.20A 288.60 +5.30 283.30 1535 ---- 291.30B 272.80A 272.80A 284.20 +5.20 279.00 1540 ---- 286.90B 268.50A 286.90B 279.80 +5.20 274.60 1545 ---- 282.50B 264.20A 264.20A 275.40 +5.10 270.30 1550 ---- 278.10B 259.90A 278.10B 271.10 +5.10 266.00 2 1555 ---- 273.70B 255.60A 255.60A 266.80 +5.10 261.70 1560 ---- 269.40B 251.40A 251.40A 262.50 +5.00 257.50 1565 ---- 265.10B 247.20A 265.10B 258.20 +5.00 253.20 1570 ---- 260.80B 243.00A 243.00A 254.00 +5.00 249.00 1575 ---- 256.50B 238.80A 238.80A 249.80 +4.90 244.90 1580 ---- 252.30B 234.70A 234.70A 245.60 +4.90 240.70 1585 ---- 248.10B 230.60A 248.10B 241.40 +4.80 236.60 1590 ---- 243.90B 226.50A 226.50A 237.30 +4.80 232.50 1595 ---- 239.70B 222.50A 222.50A 233.20 +4.70 228.50 1600 ---- 235.60B 218.50A 235.60B 229.10 +4.60 224.50 1605 ---- 231.50B 214.50A 214.50A 225.00 +4.50 220.50 1610 ---- 227.40B 210.60A 227.40B 221.00 +4.50 216.50 1615 ---- 223.30B 206.70A 206.70A 217.00 +4.40 212.60 1620 ---- 219.30B 202.80A 202.80A 213.10 +4.40 208.70 1625 ---- 215.40B 198.90A 198.90A 209.20 +4.30 204.90 1630 ---- 211.40B 195.10A 211.40B 205.30 +4.30 201.00 1635 ---- 207.50B 191.50A 191.50A 201.50 +4.20 197.30 1640 ---- 203.60B 187.70A 187.70A 197.60 +4.10 193.50 1645 ---- 199.80B 184.10A 184.10A 193.90 +4.10 189.80 2 1650 ---- 196.00B 180.40A 196.00B 190.10 +4.00 186.10 78 1655 ---- 192.20B 176.80A 176.80A 186.40 +3.90 182.50 1660 ---- 188.50B 173.20A 173.20A 182.80 +3.90 178.90 1665 ---- 184.80B 169.70A 169.70A 179.20 +3.80 175.40 1 1670 ---- 181.10B 166.30A 166.30A 175.60 +3.70 171.90 1 1675 ---- 177.50B 162.80A 162.80A 172.10 +3.70 168.40 1680 ---- 174.00B 159.50A 159.50A 168.60 +3.60 165.00 1685 ---- 170.50B 156.10A 156.10A 165.10 +3.50 161.60 1690 ---- 167.00B 152.90A 152.90A 161.70 +3.40 158.30 1695 ---- 163.50B 149.60A 149.60A 158.40 +3.40 155.00 1700 ---- 160.10B 146.40A 146.40A 155.10 +3.30 151.80 238 1705 ---- 156.80B 143.30A 156.80B 151.80 +3.20 148.60 1710 ---- 153.50B 140.20A 140.20A 148.60 +3.20 145.40 1715 ---- 150.30B 137.20A 137.20A 145.50 +3.20 142.30 1720 ---- 147.10B 134.20A 134.20A 142.40 +3.10 139.30 4 1725 ---- 143.90B 131.30A 131.30A 139.30 +3.00 136.30 1730 ---- 140.80B 128.40A 128.40A 136.30 +2.90 133.40 1735 ---- 137.80B 125.50A 137.80B 133.30 +2.80 130.50 1 1740 ---- 134.80B 122.70A 134.80B 130.40 +2.80 127.60 1745 ---- 131.80B 120.00A 131.80B 127.60 +2.70 124.90 1750 ---- 128.90B 117.30A 128.90B 124.80 +2.70 122.10 420 1755 ---- 126.10B 114.70A 126.10B 122.00 +2.60 119.40 1760 ---- 123.30B 112.10A 123.30B 119.30 +2.50 116.80 1765 ---- 120.50B 109.60A 120.50B 116.60 +2.40 114.20 1770 ---- 117.80B 107.10A 117.80B 114.00 +2.40 111.60 1775 ---- 115.20B 104.70A 115.20B 111.40 +2.20 109.20 810 1780 ---- 112.60B 102.30A 112.60B 108.90 +2.20 106.70 1785 ---- 110.00B 100.00A 110.00B 106.40 +2.10 104.30 1790 ---- 107.50B 97.70A 107.50B 104.00 +2.00 102.00 1795 ---- 105.10B 95.50A 105.10B 101.60 +1.90 99.70 1800 ---- 102.70B 93.30A 102.70B 99.30 +1.90 97.40 3 8 1805 ---- 100.40B 91.20A 100.40B 97.00 +1.80 95.20 1810 ---- 98.10B 89.10A 98.10B 94.70 +1.60 93.10 1815 ---- 95.80B 87.10A 95.80B 92.50 +1.50 91.00 1820 ---- 93.60B 85.10A 93.60B 90.40 +1.50 88.90 1825 ---- 91.50B 83.10A 91.50B 88.30 +1.40 86.90 15 1830 ---- 89.40B 81.30A 89.40B 86.30 +1.40 84.90 1000 1835 ---- 87.40B 79.40A 87.40B 84.30 +1.30 83.00 1840 ---- 85.40B 77.60A 85.40B 82.30 +1.20 81.10 1845 ---- 83.40B 75.90A 75.90A 80.40 +1.10 79.30 1850 ---- 81.50B 74.20A 81.50B 78.60 +1.10 77.50 142 1855 ---- 79.70B 72.50A 79.70B 76.80 +1.10 75.70 7 1860 ---- 77.90B 70.90A 77.90B 75.00 +1.00 74.00 1865 ---- 76.10B 69.30A 76.10B 73.30 +1.00 72.30 1870 ---- 74.40B 67.70A 74.40B 71.70 +1.00 70.70 1875 ---- 72.70B 66.20A 66.20A 70.10 +1.00 69.10 1880 ---- 71.10B 64.70A 71.10B 68.50 +.90 67.60 1885 ---- 69.50B 63.30A 69.50B 67.00 +1.00 66.00 9 1890 ---- 67.90B 61.90A 67.90B 65.50 +.90 64.60 1895 ---- 66.40B 60.60A 66.40B 64.00 +.90 63.10 1900 ---- 64.90B 59.20A 64.90B 62.60 +.90 61.70 355 1905 ---- 63.50B 57.90A 57.90A 61.20 +.80 60.40 1910 ---- 62.10B 56.70A 56.70A 59.90 +.90 59.00 1915 ---- 60.70B 55.40A 60.70B 58.60 +.90 57.70 1 1920 ---- 59.40B 54.20A 59.40B 57.30 +.80 56.50 1925 ---- 58.10B 53.10A 58.10B 56.00 +.80 55.20 1930 ---- 56.80B 51.90A 56.80B 54.80 +.80 54.00 1935 ---- 55.60B 50.80A 55.60B 53.60 +.80 52.80 1940 ---- 54.40B 49.70A 54.40B 52.50 +.80 51.70 1945 ---- 53.20B 48.70A 53.20B 51.40 +.80 50.60 1950 ---- 52.10B 47.70A 52.10B 50.30 +.80 49.50 1955 ---- 50.90B 46.70A 46.70A 49.20 +.70 48.50 1960 ---- 49.90B 45.70A 49.90B 48.10 +.70 47.40 250 1965 ---- 48.80B 44.70A 48.80B 47.10 +.70 46.40 1970 ---- 47.80B 43.80A 47.80B 46.10 +.70 45.40 1975 ---- 46.80B 42.90A 42.90A 45.20 +.70 44.50 1980 ---- 45.80B 42.00A 45.80B 44.20 +.60 43.60 1985 ---- 44.80B 41.10A 44.80B 43.30 +.60 42.70 1990 ---- 43.90B 40.30A 43.90B 42.40 +.60 41.80 1995 ---- 43.00B 39.50A 43.00B 41.50 +.60 40.90 2000 ---- 42.10B 38.70A 42.10B 40.70 +.60 40.10 637 2005 ---- 41.30B 37.80A 41.30B 39.80 +.50 39.30 2010 ---- 40.40B 37.10A 40.40B 39.00 +.50 38.50 2015 ---- 39.60B 36.30A 39.60B 38.20 +.50 37.70 2020 ---- 38.80B 35.60A 38.80B 37.50 +.50 37.00 2025 ---- 38.00B 34.90A 38.00B 36.70 +.50 36.20 420 2030 ---- 37.30B 34.20A 37.30B 36.00 +.50 35.50 2035 ---- 36.50B 33.50A 36.50B 35.30 +.50 34.80 2040 ---- 35.80B 32.90A 35.80B 34.60 +.40 34.20 1 2045 ---- 35.10B 32.20A 35.10B 33.90 +.40 33.50 2050 ---- 34.40B 31.60A 34.40B 33.20 +.40 32.80 111 2055 ---- 33.70B 31.00A 33.70B 32.60 +.40 32.20 2060 ---- 33.10B 30.40A 33.10B 31.90 +.30 31.60 2065 ---- 32.40B 29.80A 32.40B 31.30 +.30 31.00 2070 ---- 31.80B 29.30A 31.80B 30.70 +.30 30.40 2075 ---- 31.20B 28.70A 31.20B 30.10 +.30 29.80 2080 ---- 30.60B 28.20A 30.60B 29.50 +.20 29.30 2085 ---- 30.00B 27.60A 30.00B 29.00 +.30 28.70 2090 ---- 29.40B 27.10A 29.40B 28.40 +.20 28.20 2095 ---- 28.90B 26.60A 28.90B 27.90 +.20 27.70 2100 ---- 28.30B 26.10A 28.30B 27.40 +.20 27.20 14 2105 ---- 27.80B 25.60A 27.80B 26.90 +.20 26.70 2110 ---- 27.30B 25.20A 27.30B 26.40 +.20 26.20 2115 ---- 26.80B 24.70A 26.80B 25.90 +.20 25.70 2120 ---- 26.30B 24.30A 26.30B 25.40 +.10 25.30 2125 ---- 25.80B 23.80A 25.80B 24.90 +.10 24.80 15 2130 ---- 25.30B 23.40A 25.30B 24.50 +.10 24.40 2135 ---- 24.90B 23.00A 24.90B 24.00 +.10 23.90 2140 ---- 24.40B 22.60A 24.40B 23.60 +.10 23.50 2145 ---- 24.00B 22.20A 24.00B 23.20 +.10 23.10 2150 ---- 23.60B 21.80A 21.80A 22.80 +.10 22.70 3 525 2155 ---- 23.10B 21.40A 21.40A 22.40 +.10 22.30 2160 ---- 22.70B 21.00A 21.00A 22.00 +.10 21.90 2165 ---- 22.30B 20.70A 20.70A 21.60 +.10 21.50 2170 ---- 21.90B 20.30A 20.30A 21.20 UNCH 21.20 2175 ---- 21.60B 19.90A 19.90A 20.80 UNCH 20.80 36 2180 ---- 21.20B 19.60A 19.60A 20.50 UNCH 20.50 2185 ---- 20.80B 19.30A 19.30A 20.10 UNCH 20.10 2190 ---- 20.40B 18.90A 18.90A 19.80 UNCH 19.80 2195 ---- 20.10B 18.60A 18.60A 19.40 UNCH 19.40 2200 ---- 19.80B 18.30A 18.30A 19.10 UNCH 19.10 426 2205 ---- 19.40B 18.00A 18.00A 18.80 UNCH 18.80 2210 ---- 19.10B 17.70A 17.70A 18.50 UNCH 18.50 2215 ---- 18.80B 17.40A 17.40A 18.20 UNCH 18.20 2220 ---- 18.40B 17.10A 17.10A 17.90 UNCH 17.90 2225 ---- 18.10B 16.90A 16.90A 17.60 UNCH 17.60 2230 ---- 17.80B 16.60A 16.60A 17.30 UNCH 17.30 2235 ---- 17.50B 16.30A 16.30A 17.00 UNCH 17.00 2240 ---- 17.20B 16.10A 16.10A 16.70 UNCH 16.70 2245 ---- 17.00B 15.80A 15.80A 16.40 -.10 16.50 2250 ---- 16.70B 15.60A 15.60A 16.20 UNCH 16.20 2255 ---- 16.40B 15.30A 15.30A 15.90 -.10 16.00 2260 ---- 16.10B 15.10A 15.10A 15.70 UNCH 15.70 2265 ---- 15.90B 14.80A 14.80A 15.40 UNCH 15.40 2270 ---- 15.60B 14.60A 14.60A 15.20 UNCH 15.20 2275 ---- 15.40B 14.40A 14.40A 14.90 -.10 15.00 2280 ---- 15.10B 14.20A 14.20A 14.70 UNCH 14.70 2290 ---- 14.70B 13.70A 13.70A 14.30 UNCH 14.30 2300 ---- 14.20B 13.30A 13.30A 13.80 UNCH 13.80 56 2310 ---- 13.80B 12.90A 12.90A 13.40 UNCH 13.40 2 2320 ---- 13.30B 12.60A 12.60A 13.00 UNCH 13.00 2325 ---- 13.10B 12.40A 12.40A 12.80 UNCH 12.80 2330 ---- 12.90B 12.20A 12.20A 12.70 +.10 12.60 2340 ---- 12.50B 11.80A 11.80A 12.30 UNCH 12.30 2350 ---- 12.20B 11.50A 11.50A 11.90 UNCH 11.90 2360 ---- 11.80B 11.20A 11.20A 11.60 +.10 11.50 2370 ---- 11.50B 10.90A 10.90A 11.30 +.10 11.20 2375 ---- 11.30B 10.70A 10.70A 11.10 UNCH 11.10 2380 ---- 11.10B 10.60A 10.60A 11.00 +.10 10.90 2400 ---- 10.50B 10.00A 10.00A 10.30 UNCH 10.30 1 2425 ---- 9.80B 9.40A 9.40A 9.60 UNCH 9.60 2450 ---- 9.10B 8.80A 8.80A 9.00 UNCH 9.00 2475 ---- 8.50B 8.20A 8.20A 8.40 UNCH 8.40 2500 ---- ---- 7.70A 7.70A 7.80 -.10 7.90 1 76 2525 ---- ---- 7.30A 7.30A 7.30 -.10 7.40 2550 ---- ---- 6.80A 6.80A 6.90 -.10 7.00 2575 ---- ---- 6.40A 6.40A 6.50 -.10 6.60 825 2600 ---- ---- 6.00A 6.00A 6.10 -.10 6.20 50 3000 ---- ---- ---- ---- 2.60 -.10 2.70 947 4000 ---- ---- ---- ---- .70 UNCH .70 44 OG SEP23 Gold Option CALL 1200 ---- ---- ---- ---- 625.70 +8.10 617.60 1225 ---- ---- ---- ---- 600.70 +8.10 592.60 1250 ---- ---- ---- ---- 575.70 +8.10 567.60 1 1275 ---- 556.60B 536.10A 556.60B 550.70 +8.10 542.60 1300 ---- 532.50B 511.40A 532.50B 525.70 +8.10 517.60 1325 ---- 507.80B 486.80A 507.80B 500.80 +8.10 492.70 1350 ---- 483.20B 462.30A 483.20B 476.00 +8.00 468.00 1375 ---- 458.80B 438.10A 458.80B 451.50 +7.90 443.60 1400 ---- 434.60B 414.10A 434.60B 427.30 +7.80 419.50 1410 ---- ---- ---- ---- 417.70 +7.80 409.90 1420 ---- ---- ---- ---- 408.20 +7.80 400.40 1425 ---- 410.70B 390.40A 410.70B 403.40 +7.70 395.70 1430 ---- ---- ---- ---- 398.70 +7.80 390.90 1440 ---- ---- ---- ---- 389.20 +7.70 381.50 1450 ---- 387.10B 367.00A 387.10B 379.80 +7.60 372.20 1460 ---- ---- ---- ---- 370.50 +7.60 362.90 1470 ---- ---- ---- ---- 361.20 +7.50 353.70 1475 ---- 363.70B 344.00A 363.70B 356.60 +7.50 349.10 1480 ---- ---- ---- ---- 352.00 +7.50 344.50 1490 ---- ---- ---- ---- 342.80 +7.30 335.50 1500 ---- 340.80B 321.40A 340.80B 333.80 +7.30 326.50 1505 ---- 331.10B 316.90A 330.90B 329.30 +7.30 322.00 1510 ---- 331.70B 312.50A 331.70B 324.80 +7.30 317.50 1515 ---- 327.20B 308.00A 327.20B 320.30 +7.20 313.10 1520 ---- 322.70B 303.60A 322.70B 315.80 +7.10 308.70 1525 ---- 318.30B 299.20A 318.30B 311.40 +7.10 304.30 1530 ---- 313.80B 294.90A 313.80B 307.00 +7.10 299.90 1535 ---- 309.40B 290.50A 309.40B 302.60 +7.00 295.60 1540 ---- 305.00B 286.20A 305.00B 298.20 +6.90 291.30 1545 ---- 300.60B 281.90A 300.60B 293.90 +6.90 287.00 1550 ---- 296.20B 277.70A 296.20B 289.60 +6.90 282.70 1555 ---- 291.90B 273.40A 291.90B 285.30 +6.80 278.50 1560 ---- 287.60B 269.20A 287.60B 281.00 +6.80 274.20 1565 ---- 283.30B 265.00A 283.30B 276.70 +6.70 270.00 1570 ---- 279.00B 260.80A 279.00B 272.50 +6.60 265.90 1575 ---- 274.70B 256.70A 274.70B 268.30 +6.60 261.70 1580 ---- 270.50B 252.60A 270.50B 264.10 +6.50 257.60 1585 ---- 266.30B 248.50A 266.30B 260.00 +6.50 253.50 1 1590 ---- 262.10B 244.40A 262.10B 255.80 +6.30 249.50 1595 ---- 258.00B 240.40A 258.00B 251.70 +6.30 245.40 1600 ---- 253.80B 236.40A 253.80B 247.70 +6.30 241.40 1605 ---- 249.80B 232.40A 249.80B 243.60 +6.20 237.40 1610 ---- 245.70B 228.50A 245.70B 239.60 +6.10 233.50 1615 ---- 241.60B 224.60A 241.60B 235.60 +6.00 229.60 1 1620 ---- 237.60B 220.70A 237.60B 231.70 +6.00 225.70 1625 ---- 233.60B 216.90A 233.60B 227.80 +5.90 221.90 1630 ---- 229.70B 213.10A 229.70B 223.90 +5.80 218.10 1635 ---- 225.80B 209.30A 225.80B 220.00 +5.70 214.30 1640 ---- 221.90B 205.60A 221.90B 216.20 +5.70 210.50 1645 ---- 218.00B 201.90A 218.00B 212.40 +5.60 206.80 1650 ---- 214.20B 198.30A 214.20B 208.70 +5.50 203.20 1655 ---- 210.50B 194.70A 210.50B 204.90 +5.40 199.50 1660 ---- 206.70B 191.10A 206.70B 201.30 +5.40 195.90 1665 ---- 203.00B 187.50A 203.00B 197.60 +5.20 192.40 1670 ---- 199.30B 184.10A 199.30B 194.00 +5.10 188.90 1675 ---- 195.70B 180.60A 195.70B 190.50 +5.10 185.40 1680 ---- 192.10B 177.20A 192.10B 186.90 +4.90 182.00 1685 ---- 188.60B 173.80A 188.60B 183.50 +4.90 178.60 1690 ---- 185.00B 170.50A 185.00B 180.00 +4.80 175.20 1695 ---- 181.60B 167.20A 181.60B 176.60 +4.70 171.90 1700 ---- 178.10B 164.00A 178.10B 173.30 +4.60 168.70 5 1705 ---- 174.80B 160.80A 174.80B 169.90 +4.50 165.40 1710 ---- 171.40B 157.70A 171.40B 166.70 +4.40 162.30 1715 ---- 168.10B 154.60A 168.10B 163.40 +4.30 159.10 1720 ---- 164.90B 151.50A 164.90B 160.30 +4.30 156.00 1725 ---- 161.70B 148.50A 161.70B 157.10 +4.10 153.00 1730 ---- 158.50B 145.60A 158.50B 154.00 +4.00 150.00 1735 ---- 155.40B 142.70A 155.40B 151.00 +4.00 147.00 1740 ---- 152.30B 139.80A 152.30B 148.00 +3.90 144.10 1745 ---- 149.30B 137.00A 149.30B 145.00 +3.70 141.30 1750 ---- 146.30B 134.20A 146.30B 142.10 +3.70 138.40 1755 ---- 143.40B 131.50A 143.40B 139.20 +3.50 135.70 1760 ---- 140.50B 128.80A 140.50B 136.40 +3.50 132.90 1765 ---- 137.70B 126.20A 137.70B 133.70 +3.40 130.30 1770 ---- 134.90B 123.60A 134.90B 130.90 +3.30 127.60 1775 ---- 132.10B 121.10A 132.10B 128.20 +3.20 125.00 1780 ---- 129.40B 118.60A 129.40B 125.60 +3.10 122.50 1785 ---- 126.80B 116.20A 126.80B 123.00 +3.00 120.00 16 1790 ---- 124.20B 113.80A 124.20B 120.50 +2.90 117.60 1795 ---- 121.60B 111.40A 121.60B 118.00 +2.90 115.10 1800 ---- 119.10B 109.10A 119.10B 115.60 +2.80 112.80 2000 1805 ---- 116.70B 106.90A 116.70B 113.20 +2.70 110.50 1810 ---- 114.30B 104.60A 114.30B 110.80 +2.60 108.20 1815 ---- 111.90B 102.50A 111.90B 108.50 +2.50 106.00 1820 ---- 109.60B 100.40A 109.60B 106.20 +2.40 103.80 1825 ---- 107.30B 98.30A 107.30B 104.00 +2.40 101.60 1830 ---- 105.10B 96.30A 105.10B 101.90 +2.40 99.50 1835 ---- 102.90B 94.30A 102.90B 99.70 +2.20 97.50 1840 ---- 100.80B 92.30A 100.80B 97.70 +2.20 95.50 1845 ---- 98.70B 90.40A 98.70B 95.60 +2.10 93.50 1850 ---- 96.70B 88.60A 96.70B 93.60 +2.10 91.50 5000 1855 ---- 94.60B 86.70A 94.60B 91.70 +2.00 89.70 1860 ---- 92.70B 85.00A 92.70B 89.80 +2.00 87.80 1865 ---- 90.80B 83.20A 90.80B 87.90 +1.90 86.00 1870 ---- 88.90B 81.50A 88.90B 86.10 +1.90 84.20 1875 ---- 87.10B 79.90A 87.10B 84.40 +1.90 82.50 1880 ---- 85.30B 78.20A 85.30B 82.60 +1.80 80.80 1885 ---- 83.50B 76.70A 83.50B 80.90 +1.80 79.10 1890 ---- 81.80B 75.10A 81.80B 79.30 +1.80 77.50 1895 ---- 80.10B 73.60A 80.10B 77.70 +1.80 75.90 1900 ---- 78.50B 72.10A 78.50B 76.10 +1.70 40 74.40 1905 ---- 76.90B 70.70A 76.90B 74.50 +1.60 72.90 1910 ---- 75.40B 69.20A 75.40B 73.00 +1.60 71.40 1915 ---- 73.80B 67.90A 73.80B 71.60 +1.70 69.90 1920 ---- 72.30B 66.50A 72.30B 70.10 +1.60 68.50 1925 ---- 70.90B 65.20A 70.90B 68.70 +1.50 67.20 1930 ---- 69.50B 63.90A 69.50B 67.40 +1.60 65.80 1935 ---- 68.10B 62.70A 68.10B 66.00 +1.50 64.50 1940 ---- 66.70B 61.40A 66.70B 64.70 +1.50 63.20 1945 ---- 65.40B 60.20A 65.40B 63.50 +1.50 62.00 1950 ---- 64.10B 59.10A 64.10B 62.20 +1.50 60.70 1955 ---- 62.90B 57.90A 62.90B 61.00 +1.50 59.50 1960 ---- 61.60B 56.80A 61.60B 59.80 +1.40 58.40 1965 ---- 60.40B 55.70A 60.40B 58.70 +1.50 57.20 1970 ---- 59.20B 54.60A 59.20B 57.50 +1.40 56.10 1975 ---- 58.10B 53.60A 58.10B 56.40 +1.40 55.00 750 1980 ---- 57.00B 52.60A 57.00B 55.40 +1.40 54.00 1985 ---- 55.90B 51.60A 55.90B 54.30 +1.40 52.90 1990 ---- 54.80B 50.60A 54.80B 53.30 +1.40 51.90 1995 ---- 53.80B 49.70A 53.80B 52.30 +1.40 50.90 2000 ---- 52.80B 48.70A 52.80B 51.30 +1.30 50.00 5402 2005 ---- 51.80B 47.80A 51.80B 50.30 +1.30 49.00 2010 ---- 50.80B 46.90A 50.80B 49.40 +1.30 48.10 2015 ---- 49.80B 46.10A 49.80B 48.50 +1.30 47.20 2020 ---- 48.90B 45.20A 48.90B 47.60 +1.20 46.40 2025 ---- 48.00B 44.40A 48.00B 46.70 +1.20 45.50 2030 ---- 47.10B 43.60A 47.10B 45.90 +1.20 44.70 2035 ---- 46.20B 42.80A 46.20B 45.00 +1.20 43.80 2040 ---- 45.40B 42.00A 45.40B 44.20 +1.10 43.10 16 2045 ---- 44.60B 41.20A 44.60B 43.40 +1.10 42.30 2050 ---- 43.70B 40.50A 43.70B 42.60 +1.10 41.50 2055 ---- 43.00B 39.80A 43.00B 41.90 +1.10 40.80 2060 ---- 42.20B 39.10A 42.20B 41.10 +1.00 40.10 74 2065 ---- 41.40B 38.40A 41.40B 40.40 +1.10 39.30 2070 ---- 40.80B 37.70A 40.80B 39.70 +1.00 38.70 2075 ---- 40.10B 37.10A 40.10B 39.00 +1.00 38.00 2080 ---- 39.30B 36.40A 39.30B 38.30 +1.00 37.30 2085 ---- 38.60B 35.80A 38.60B 37.60 +.90 36.70 2090 ---- 38.00B 35.20A 38.00B 37.00 +.90 36.10 2095 ---- 37.30B 34.60A 37.30B 36.30 +.90 35.40 2100 ---- 36.70B 34.00A 36.70B 35.70 +.90 10 34.80 165 2105 ---- 36.00B 33.40A 36.00B 35.10 +.90 34.20 2110 ---- 35.40B 32.80A 35.40B 34.50 +.80 33.70 2115 ---- 34.80B 32.30A 34.80B 33.90 +.80 33.10 2120 ---- 34.20B 31.70A 34.20B 33.40 +.80 32.60 2125 ---- 33.60B 31.20A 33.60B 32.80 +.80 32.00 2130 ---- 33.10B 30.70A 33.10B 32.20 +.70 31.50 2135 ---- 32.50B 30.20A 32.50B 31.70 +.70 31.00 2140 ---- 32.00B 29.70A 32.00B 31.20 +.70 30.50 2145 ---- 31.40B 29.20A 31.40B 30.70 +.70 30.00 2150 ---- 30.90B 28.70A 30.90B 30.20 +.70 29.50 17 2155 ---- 30.40B 28.30A 30.40B 29.70 +.70 29.00 2160 ---- 29.90B 27.80A 29.90B 29.20 +.60 28.60 2165 ---- 29.40B 27.40A 29.40B 28.70 +.60 28.10 2170 ---- 28.90B 27.00A 28.90B 28.30 +.60 27.70 2175 ---- 28.50B 26.50A 28.50B 27.80 +.60 27.20 2180 ---- 28.00B 26.10A 28.00B 27.40 +.60 26.80 2185 ---- 27.60B 25.70A 27.60B 26.90 +.50 26.40 2190 ---- 27.10B 25.30A 27.10B 26.50 +.50 26.00 2195 ---- 26.70B 24.90A 26.70B 26.10 +.50 25.60 2200 ---- 26.30B 24.50A 26.30B 25.70 +.50 80 25.20 2205 ---- 25.90B 24.10A 25.90B 25.30 +.50 24.80 2210 ---- 25.50B 23.80A 25.50B 24.90 +.50 24.40 2215 ---- 25.10B 23.40A 25.10B 24.50 +.50 24.00 2220 ---- 24.70B 23.10A 24.70B 24.20 +.60 23.60 2225 ---- 24.30B 22.70A 24.30B 23.80 +.50 23.30 2230 ---- 23.90B 22.40A 23.90B 23.40 +.50 22.90 2235 ---- 23.60B 22.00A 23.60B 23.10 +.50 22.60 2240 ---- 23.20B 21.70A 23.20B 22.70 +.50 22.20 2245 ---- 22.90B 21.40A 22.90B 22.40 +.50 21.90 2250 ---- 22.50B 21.10A 22.50B 22.10 +.50 21.60 17 2255 ---- 22.20B 20.80A 22.20B 21.70 +.40 21.30 2260 ---- 21.80B 20.50A 21.80B 21.40 +.50 20.90 2265 ---- 21.50B 20.20A 21.50B 21.10 +.50 20.60 2270 ---- 21.20B 19.90A 21.20B 20.80 +.50 20.30 2275 ---- 20.90B 19.60A 20.90B 20.50 +.50 20.00 2280 ---- 20.60B 19.30A 20.60B 20.20 +.50 19.70 2290 ---- 20.00B 18.80A 20.00B 19.60 +.40 19.20 2300 ---- 19.40B 18.20A 19.40B 19.00 +.40 18.60 5 2310 ---- 18.90B 17.70A 18.90B 18.50 +.40 18.10 2320 ---- 18.30B 17.30A 18.30B 18.00 +.40 17.60 2325 ---- 18.10B 17.00A 18.10B 17.70 +.40 17.30 2330 ---- 17.80B 16.80A 17.80B 17.50 +.40 17.10 2340 ---- 17.30B 16.30A 17.30B 17.00 +.40 16.60 2350 ---- 16.80B 15.90A 15.90A 16.50 +.30 16.20 2360 ---- 16.40B 15.50A 16.40B 16.10 +.40 15.70 2370 ---- 15.90B 15.10A 15.90B 15.70 +.40 15.30 2375 ---- 15.70B 14.90A 15.70B 15.50 +.40 15.10 2380 ---- 15.50B 14.70A 15.50B 15.30 +.40 14.90 2400 ---- 14.70B 14.00A 14.70B 14.50 +.40 14.10 3 2425 ---- 13.70B 13.10A 13.10A 13.50 +.20 13.30 2450 ---- 12.90B 12.30A 12.30A 12.70 +.20 12.50 2475 ---- 12.10B 11.60A 11.60A 11.90 +.20 11.70 2490 ---- 11.60B 11.20A 11.20A 11.50 +.20 11.30 2500 ---- 11.40B 10.90A 10.90A 11.20 +.20 40 11.00 200 2525 ---- 10.70B 10.30A 10.30A 10.60 +.20 10.40 2550 ---- 10.10B 9.80A 9.80A 10.00 +.10 9.90 2575 ---- 9.50B 9.20A 9.20A 9.50 +.20 9.30 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 625.70 +8.10 617.60 1225 ---- ---- ---- ---- 600.70 +8.10 592.60 1250 ---- 568.10B 561.30A 561.30A 575.70 +8.10 567.60 1275 ---- 557.30B 536.50A 557.30B 550.70 +8.10 542.60 1300 ---- 532.40B 511.90A 532.40B 525.70 +8.10 517.60 1325 ---- 507.80B 487.40A 507.80B 500.90 +8.00 492.90 1350 ---- 483.30B 463.10A 483.30B 476.30 +7.90 468.40 1375 ---- 459.10B 439.10A 459.10B 452.00 +7.80 444.20 1400 ---- 435.10B 415.30A 435.10B 428.00 +7.70 420.30 1410 ---- ---- ---- ---- 418.50 +7.70 410.80 1420 ---- ---- ---- ---- 409.00 +7.60 401.40 1425 ---- 411.40B 391.90A 411.40B 404.30 +7.60 396.70 1430 ---- ---- ---- ---- 399.60 +7.60 392.00 1440 ---- ---- ---- ---- 390.30 +7.60 382.70 1450 ---- 388.00B 368.70A 388.00B 381.00 +7.60 373.40 1460 ---- ---- ---- ---- 371.70 +7.40 364.30 1470 ---- ---- ---- ---- 362.60 +7.40 355.20 1475 ---- 364.90B 346.00A 364.90B 358.00 +7.40 350.60 1480 ---- ---- 341.50A 341.50A 353.50 +7.40 346.10 1490 ---- 347.10B 332.60A 347.10B 344.50 +7.30 337.20 1500 ---- 342.20B 323.70A 342.20B 335.50 +7.20 328.30 1505 ---- 337.70B 319.30A 337.70B 331.10 +7.20 323.90 1510 ---- 333.30B 315.00A 333.30B 326.60 +7.10 319.50 1515 ---- 328.80B 310.60A 328.80B 322.20 +7.10 315.10 1520 ---- 324.40B 306.30A 324.40B 317.90 +7.10 310.80 1525 ---- 320.00B 301.90A 320.00B 313.50 +7.00 306.50 1530 ---- 315.60B 297.70A 315.60B 309.10 +6.90 302.20 1535 ---- 311.20B 293.40A 311.20B 304.80 +6.90 297.90 1540 ---- 306.90B 289.10A 306.90B 300.50 +6.80 293.70 1545 ---- 302.60B 284.90A 302.60B 296.30 +6.90 289.40 1550 ---- 298.30B 280.70A 298.30B 292.00 +6.80 285.20 1555 ---- 294.00B 276.60A 294.00B 287.80 +6.70 281.10 1560 ---- 289.70B 272.40A 289.70B 283.60 +6.70 276.90 1565 ---- 285.50B 268.30A 285.50B 279.40 +6.60 272.80 1570 ---- 281.30B 264.20A 281.30B 275.20 +6.50 268.70 1575 ---- 277.10B 260.10A 277.10B 271.10 +6.50 264.60 1580 ---- 272.90B 256.10A 272.90B 267.00 +6.40 260.60 1585 ---- 268.80B 252.10A 268.80B 262.90 +6.30 256.60 1590 ---- 264.70B 248.10A 264.70B 258.90 +6.30 252.60 1595 ---- 260.60B 244.20A 260.60B 254.90 +6.20 248.70 1600 ---- 256.50B 240.30A 256.50B 250.90 +6.10 244.80 1605 ---- 252.50B 236.40A 252.50B 246.90 +6.00 240.90 1610 ---- 248.50B 232.50A 248.50B 243.00 +5.90 237.10 1615 ---- 244.50B 228.70A 244.50B 239.10 +5.90 233.20 1620 ---- 240.60B 224.90A 240.60B 235.20 +5.70 229.50 1625 ---- 236.70B 221.20A 236.70B 231.40 +5.70 225.70 1630 ---- 232.80B 217.50A 232.80B 227.60 +5.60 222.00 1635 ---- 229.00B 213.80A 229.00B 223.80 +5.50 218.30 1640 ---- 225.20B 210.10A 225.20B 220.10 +5.40 214.70 1645 ---- 221.40B 206.50A 221.40B 216.40 +5.30 211.10 1650 ---- 217.60B 203.00A 217.60B 212.70 +5.20 207.50 1655 ---- 213.90B 199.40A 213.90B 209.00 +5.00 204.00 1660 ---- 210.30B 195.90A 210.30B 205.40 +4.90 200.50 1665 ---- 206.60B 192.50A 206.60B 201.90 +4.90 197.00 1670 ---- 203.00B 189.10A 203.00B 198.40 +4.80 193.60 1675 ---- 199.50B 185.70A 199.50B 194.90 +4.70 190.20 1680 ---- 196.00B 182.40A 196.00B 191.40 +4.50 186.90 1685 ---- 192.50B 179.10A 192.50B 188.00 +4.40 183.60 1690 ---- 189.00B 175.90A 189.00B 184.60 +4.30 180.30 1695 ---- 185.60B 172.70A 185.60B 181.30 +4.20 177.10 1700 ---- 182.30B 169.50A 182.30B 178.00 +4.10 173.90 1705 ---- 179.00B 166.40A 179.00B 174.80 +4.00 170.80 1710 ---- 175.70B 163.30A 175.70B 171.60 +3.90 167.70 1715 ---- 172.50B 160.30A 172.50B 168.40 +3.80 164.60 1720 ---- 169.30B 157.30A 169.30B 165.30 +3.70 161.60 1725 ---- 166.20B 154.40A 166.20B 162.20 +3.60 158.60 1730 ---- 163.10B 151.50A 163.10B 159.20 +3.60 155.60 1735 ---- 160.00B 148.70A 160.00B 156.20 +3.50 152.70 1740 ---- 157.00B 145.90A 157.00B 153.30 +3.40 149.90 1745 ---- 154.00B 143.10A 154.00B 150.40 +3.30 147.10 1750 ---- 151.10B 140.40A 151.10B 147.50 +3.20 144.30 1755 ---- 148.30B 137.70A 148.30B 144.70 +3.10 141.60 1760 ---- 145.40B 135.10A 145.40B 141.90 +3.00 138.90 1765 ---- 142.60B 132.50A 142.60B 139.20 +3.00 136.20 1770 ---- 139.90B 130.00A 139.90B 136.50 +2.90 133.60 1775 ---- 137.20B 127.50A 137.20B 133.90 +2.80 131.10 1780 ---- 134.60B 125.10A 134.60B 131.30 +2.70 128.60 1785 ---- 132.00B 122.70A 132.00B 128.80 +2.70 126.10 1790 ---- 129.40B 120.30A 129.40B 126.30 +2.60 123.70 1795 ---- 126.90B 118.00A 126.90B 123.80 +2.50 121.30 1800 ---- 124.40B 115.70A 124.40B 121.40 +2.50 118.90 23 1805 ---- 122.00B 113.50A 122.00B 119.10 +2.50 116.60 1810 ---- 119.60B 111.30A 119.60B 116.70 +2.40 114.30 1815 ---- 117.30B 109.20A 117.30B 114.50 +2.40 112.10 1820 ---- 115.00B 107.10A 115.00B 112.20 +2.30 1 109.90 1825 ---- 112.80B 105.00A 112.80B 110.00 +2.20 107.80 1830 ---- 110.60B 103.00A 110.60B 107.90 +2.20 105.70 1835 ---- 108.40B 101.00A 108.40B 105.80 +2.20 103.60 1840 ---- 106.30B 99.10A 106.30B 103.70 +2.10 101.60 1845 ---- 104.20B 97.10A 104.20B 101.70 +2.10 99.60 1850 ---- 102.20B 95.30A 102.20B 99.70 +2.00 97.70 1855 ---- 100.20B 93.50A 100.20B 97.80 +2.00 95.80 1860 ---- 98.20B 91.70A 98.20B 95.90 +2.00 93.90 1865 ---- 96.30B 89.90A 96.30B 94.00 +1.90 92.10 1870 ---- 94.40B 88.20A 94.40B 92.20 +1.90 90.30 1875 ---- 92.60B 86.50A 92.60B 90.40 +1.90 88.50 1880 ---- 90.80B 84.90A 90.80B 88.70 +1.90 86.80 1885 ---- 89.10B 83.30A 89.10B 87.00 +1.90 85.10 1890 ---- 87.30B 81.70A 87.30B 85.30 +1.80 83.50 1895 ---- 85.70B 80.20A 85.70B 83.70 +1.80 81.90 1900 ---- 84.00B 78.70A 84.00B 82.10 +1.80 80.30 65 1905 ---- 82.40B 77.20A 82.40B 80.60 +1.90 78.70 1910 ---- 80.80B 75.80A 80.80B 79.00 +1.80 77.20 1915 ---- 79.30B 74.30A 79.30B 77.50 +1.70 75.80 1920 ---- 77.80B 73.00A 77.80B 76.10 +1.80 74.30 1925 ---- 76.30B 71.60A 76.30B 74.60 +1.70 72.90 1930 ---- 74.80B 70.30A 74.80B 73.30 +1.80 71.50 1935 ---- 73.40B 69.00A 73.40B 71.90 +1.70 70.20 1940 ---- 72.00B 67.70A 72.00B 70.60 +1.70 68.90 1945 ---- 70.70B 66.50A 70.70B 69.20 +1.60 67.60 1950 ---- 69.40B 65.30A 69.40B 68.00 +1.70 66.30 1955 ---- 68.10B 64.10A 68.10B 66.70 +1.60 65.10 1960 ---- 66.80B 63.00A 66.80B 65.50 +1.60 63.90 1965 ---- 65.60B 61.80A 65.60B 64.30 +1.60 62.70 1970 ---- 64.40B 60.70A 64.40B 63.10 +1.60 61.50 1975 ---- 63.20B 59.60A 63.20B 62.00 +1.60 60.40 1980 ---- 62.00B 58.60A 62.00B 60.90 +1.60 59.30 1985 ---- 60.90B 57.50A 60.90B 59.80 +1.60 58.20 1990 ---- 59.80B 56.50A 59.80B 58.70 +1.50 57.20 1995 ---- 58.70B 55.50A 58.50B 57.70 +1.50 56.20 2000 ---- 57.70B 54.60A 57.70B 56.70 +1.60 55.10 2005 ---- 56.60B 53.60A 56.60B 55.70 +1.50 54.20 2010 ---- 55.60B 52.70A 55.60B 54.70 +1.50 53.20 2015 ---- 54.60B 51.80A 54.60B 53.70 +1.40 52.30 2020 ---- 53.70B 50.90A 53.70B 52.80 +1.40 51.40 2025 ---- 52.70B 50.00A 52.70B 51.90 +1.40 50.50 2030 ---- 51.80B 49.20A 51.80B 51.00 +1.40 49.60 2035 ---- 50.90B 48.30A 50.90B 50.10 +1.40 48.70 2040 ---- 50.00B 47.50A 50.00B 49.20 +1.30 47.90 2045 ---- 49.10B 46.70A 49.10B 48.40 +1.30 47.10 2050 ---- 48.30B 45.90A 48.30B 47.60 +1.30 46.30 2055 ---- 47.50B 45.20A 47.50B 46.80 +1.30 45.50 2060 ---- 46.70B 44.40A 46.70B 46.00 +1.30 44.70 2065 ---- 45.90B 43.60A 45.90B 45.20 +1.20 44.00 2070 ---- 45.10B 42.90A 45.10B 44.50 +1.20 43.30 2075 ---- 44.30B 42.20A 44.30B 43.70 +1.10 42.60 2080 ---- 43.60B 41.50A 43.60B 43.00 +1.10 41.90 2085 ---- 42.90B 40.80A 42.90B 42.30 +1.10 41.20 2090 ---- 42.30B 40.20A 42.30B 41.60 +1.10 40.50 2095 ---- 41.60B 39.50A 41.60B 40.90 +1.00 39.90 2100 ---- 40.90B 38.90A 40.90B 40.30 +1.10 39.20 23 2105 ---- 40.20B 38.30A 40.20B 39.60 +1.00 38.60 2110 ---- 39.60B 37.70A 39.60B 39.00 +1.00 38.00 2115 ---- 38.90B 37.10A 38.90B 38.40 +1.00 37.40 2120 ---- 38.30B 36.50A 38.30B 37.80 +1.00 36.80 2125 ---- 37.70B 35.90A 37.70B 37.20 +1.00 36.20 2130 ---- 37.10B 35.40A 35.40A 36.60 +.90 35.70 2135 ---- 36.50B 34.80A 34.80A 36.00 +.90 35.10 2140 ---- 35.90B 34.30A 34.30A 35.50 +.90 34.60 2145 ---- 35.30B 33.80A 33.80A 34.90 +.90 34.00 2150 ---- 34.80B 33.30A 33.30A 34.40 +.90 33.50 2155 ---- 34.20B 32.80A 32.80A 33.90 +.90 33.00 2160 ---- 33.70B 32.30A 32.30A 33.30 +.80 32.50 2165 ---- 33.20B 31.80A 31.80A 32.80 +.80 32.00 2170 ---- 32.70B 31.30A 31.30A 32.30 +.70 31.60 2175 ---- 32.20B 30.90A 30.90A 31.90 +.80 31.10 2180 ---- 31.70B 30.40A 30.40A 31.40 +.80 30.60 2185 ---- 31.20B 30.00A 30.00A 30.90 +.70 30.20 2190 ---- 30.70B 29.50A 29.50A 30.40 +.70 29.70 2195 ---- 30.30B 29.10A 29.10A 30.00 +.70 29.30 2200 ---- 29.80B 28.70A 28.70A 29.60 +.70 28.90 14 2205 ---- 29.40B 28.30A 28.30A 29.10 +.60 28.50 2210 ---- 28.90B 27.90A 27.90A 28.70 +.70 28.00 2215 ---- 28.50B 27.50A 27.50A 28.30 +.70 27.60 2220 ---- 28.10B 27.10A 27.10A 27.90 +.70 27.20 2225 ---- 27.70B 26.70A 26.70A 27.50 +.60 26.90 2230 ---- 27.30B 26.30A 26.30A 27.10 +.60 26.50 2235 ---- 26.90B 26.00A 26.00A 26.70 +.60 26.10 2240 ---- 26.50B 25.60A 25.60A 26.30 +.60 25.70 2245 ---- 26.10B 25.20A 25.20A 25.90 +.50 25.40 2250 ---- 25.70B 24.90A 24.90A 25.60 +.60 25.00 2255 ---- 25.40B 24.60A 24.60A 25.20 +.50 24.70 2260 ---- 25.00B 24.20A 24.20A 24.90 +.60 24.30 2265 ---- 24.70B 23.90A 23.90A 24.50 +.50 24.00 2270 ---- 24.30B 23.60A 23.60A 24.20 +.50 23.70 2275 ---- 24.00B ---- 24.00B 23.90 +.60 23.30 2280 ---- 23.60B 22.90A 22.90A 23.50 +.50 23.00 2290 ---- 23.00B 22.30A 22.30A 22.90 +.50 22.40 2300 ---- 22.40B ---- 22.40B 22.30 +.50 21.80 10 2310 ---- 21.80B ---- 21.80B 21.70 +.50 21.20 2320 ---- 21.20B ---- 21.20B 21.20 +.50 20.70 2325 ---- 20.90B ---- 20.90B 20.90 +.50 20.40 2330 ---- 20.60B ---- 20.60B 20.60 +.50 20.10 2340 ---- 20.10B ---- 20.10B 20.10 +.50 19.60 2350 ---- 19.50B ---- 19.50B 19.60 +.50 19.10 2360 ---- 19.00B ---- 19.00B 19.10 +.50 18.60 2370 ---- 18.50B ---- 18.50B 18.60 +.50 18.10 2375 ---- 18.30B ---- 18.30B 18.40 +.50 17.90 2380 ---- 18.00B ---- 18.00B 18.20 +.50 17.70 2400 ---- 17.10B ---- 17.10B 17.30 +.50 16.80 2425 ---- 16.10B ---- 16.10B 16.20 +.40 15.80 2450 ---- 15.10B ---- 15.10B 15.30 +.40 14.90 2475 ---- 14.20B ---- 14.20B 14.40 +.30 14.10 2500 ---- 13.40B ---- 13.40B 13.60 +.30 13.30 2525 ---- ---- ---- ---- 12.80 +.20 12.60 2550 ---- ---- ---- ---- 12.10 +.20 11.90 2575 ---- ---- ---- ---- 11.50 +.20 11.30 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 618.20 +8.60 609.60 1250 ---- ---- ---- ---- 593.20 +8.60 584.60 1275 ---- ---- ---- ---- 568.20 +8.60 559.60 1300 ---- ---- ---- ---- 543.20 +8.60 534.60 1325 ---- ---- ---- ---- 518.20 +8.60 509.60 1350 ---- ---- ---- ---- 493.20 +8.40 484.80 1375 ---- ---- ---- ---- 468.70 +8.30 460.40 1400 ---- ---- ---- ---- 444.60 +8.10 436.50 1420 ---- ---- ---- ---- 425.80 +8.00 417.80 1425 ---- ---- ---- ---- 421.10 +8.00 413.10 1430 ---- ---- ---- ---- 416.40 +7.90 408.50 1440 ---- ---- ---- ---- 407.20 +7.90 399.30 1450 ---- ---- ---- ---- 398.00 +7.80 390.20 1460 ---- ---- ---- ---- 389.00 +7.90 381.10 1470 ---- ---- ---- ---- 380.00 +7.80 372.20 1475 ---- ---- ---- ---- 375.50 +7.80 367.70 1480 ---- ---- ---- ---- 371.10 +7.80 363.30 1490 ---- ---- ---- ---- 362.30 +7.80 354.50 1500 ---- ---- ---- ---- 353.50 +7.70 345.80 1510 ---- ---- ---- ---- 344.90 +7.80 337.10 1515 ---- ---- ---- ---- 340.60 +7.80 332.80 1520 ---- ---- ---- ---- 336.30 +7.70 328.60 1525 ---- ---- ---- ---- 332.10 +7.70 324.40 1530 ---- ---- ---- ---- 327.80 +7.70 320.10 1535 ---- ---- ---- ---- 323.60 +7.60 316.00 1540 ---- ---- ---- ---- 319.50 +7.70 311.80 1545 ---- ---- ---- ---- 315.30 +7.70 307.60 1550 ---- ---- ---- ---- 311.10 +7.60 303.50 1555 ---- ---- ---- ---- 307.00 +7.60 299.40 1560 ---- ---- ---- ---- 302.90 +7.50 295.40 1565 ---- ---- ---- ---- 298.80 +7.50 291.30 1570 ---- ---- ---- ---- 294.70 +7.40 287.30 1575 ---- ---- ---- ---- 290.70 +7.40 283.30 1580 ---- ---- ---- ---- 286.70 +7.30 279.40 1585 ---- ---- ---- ---- 282.70 +7.30 275.40 1590 ---- ---- ---- ---- 278.70 +7.20 271.50 1595 ---- ---- ---- ---- 274.70 +7.10 267.60 1600 ---- ---- ---- ---- 270.80 +7.00 263.80 1605 ---- ---- ---- ---- 266.80 +6.80 260.00 1610 ---- ---- ---- ---- 262.90 +6.70 256.20 1615 ---- ---- ---- ---- 259.00 +6.60 252.40 1620 ---- ---- ---- ---- 255.10 +6.40 248.70 1625 ---- ---- ---- ---- 251.30 +6.30 245.00 1630 ---- ---- ---- ---- 247.40 +6.10 241.30 1635 ---- ---- ---- ---- 243.60 +6.00 237.60 1640 ---- ---- ---- ---- 239.80 +5.80 234.00 1645 ---- ---- ---- ---- 236.10 +5.70 230.40 1650 ---- ---- ---- ---- 232.30 +5.40 226.90 1655 ---- ---- ---- ---- 228.60 +5.30 223.30 1660 ---- ---- ---- ---- 224.90 +5.10 219.80 1665 ---- ---- ---- ---- 221.20 +4.80 216.40 1670 ---- ---- ---- ---- 217.60 +4.70 212.90 1675 ---- ---- ---- ---- 213.90 +4.40 209.50 1680 ---- ---- ---- ---- 210.40 +4.30 206.10 1685 ---- ---- ---- ---- 206.80 +4.00 202.80 1690 ---- ---- ---- ---- 203.30 +3.80 199.50 1695 ---- ---- ---- ---- 199.80 +3.60 196.20 1700 ---- ---- ---- ---- 196.30 +3.30 193.00 1705 ---- ---- ---- ---- 192.90 +3.20 189.70 1710 ---- ---- ---- ---- 189.50 +2.90 186.60 1715 ---- ---- ---- ---- 186.20 +2.80 183.40 1720 ---- ---- ---- ---- 182.90 +2.60 180.30 1725 ---- ---- ---- ---- 179.60 +2.40 177.20 1730 ---- ---- ---- ---- 176.40 +2.30 174.10 1735 ---- ---- ---- ---- 173.20 +2.10 171.10 1740 ---- ---- ---- ---- 170.10 +2.00 168.10 1745 ---- ---- ---- ---- 167.00 +1.90 165.10 1750 ---- ---- ---- ---- 163.90 +1.70 162.20 1755 ---- ---- ---- ---- 161.00 +1.70 159.30 1760 ---- ---- ---- ---- 158.00 +1.60 156.40 1765 ---- ---- ---- ---- 155.10 +1.50 153.60 1770 ---- ---- ---- ---- 152.30 +1.50 150.80 1775 ---- ---- ---- ---- 149.50 +1.40 148.10 1780 ---- ---- ---- ---- 146.70 +1.30 145.40 1785 ---- ---- ---- ---- 144.00 +1.30 142.70 1790 ---- ---- ---- ---- 141.40 +1.30 140.10 1795 ---- ---- ---- ---- 138.80 +1.30 137.50 1800 ---- ---- ---- ---- 136.20 +1.20 135.00 1805 ---- ---- ---- ---- 133.70 +1.20 132.50 1810 ---- ---- ---- ---- 131.30 +1.20 130.10 1815 ---- ---- ---- ---- 128.90 +1.20 127.70 1820 ---- ---- ---- ---- 126.60 +1.30 125.30 1825 ---- ---- ---- ---- 124.30 +1.20 123.10 1830 ---- ---- ---- ---- 122.00 +1.20 120.80 1835 ---- ---- ---- ---- 119.80 +1.20 118.60 1840 ---- ---- ---- ---- 117.70 +1.20 116.50 1845 ---- ---- ---- ---- 115.60 +1.20 114.40 1850 ---- ---- ---- ---- 113.60 +1.20 112.40 1855 ---- ---- ---- ---- 111.60 +1.10 110.50 1860 ---- ---- ---- ---- 109.60 +1.00 108.60 1865 ---- ---- ---- ---- 107.70 +1.00 106.70 1870 ---- ---- ---- ---- 105.90 +1.00 104.90 1875 ---- ---- ---- ---- 104.10 +.90 103.20 1880 ---- ---- ---- ---- 102.30 +.80 101.50 1885 ---- ---- ---- ---- 100.60 +.80 99.80 1890 ---- ---- ---- ---- 99.00 +.80 98.20 1895 ---- ---- ---- ---- 97.30 +.60 96.70 1900 ---- ---- ---- ---- 95.70 +.60 95.10 1905 ---- ---- ---- ---- 94.20 +.50 93.70 1910 ---- ---- ---- ---- 92.70 +.50 92.20 1915 ---- ---- ---- ---- 91.20 +.30 90.90 1920 ---- ---- ---- ---- 89.80 +.30 89.50 1925 ---- ---- ---- ---- 88.40 +.20 88.20 1930 ---- ---- ---- ---- 87.00 +.10 86.90 1935 ---- ---- ---- ---- 85.70 UNCH 85.70 1940 ---- ---- ---- ---- 84.40 UNCH 84.40 1945 ---- ---- ---- ---- 83.10 -.10 83.20 1950 ---- ---- ---- ---- 81.90 -.20 82.10 1955 ---- ---- ---- ---- 80.70 -.20 80.90 1960 ---- ---- ---- ---- 79.50 -.30 79.80 1965 ---- ---- ---- ---- 78.30 -.50 78.80 1970 ---- ---- ---- ---- 77.20 -.50 77.70 1975 ---- ---- ---- ---- 76.10 -.50 76.60 1980 ---- ---- ---- ---- 75.00 -.60 75.60 1985 ---- ---- ---- ---- 73.90 -.70 74.60 1990 ---- ---- ---- ---- 72.90 -.70 73.60 1995 ---- ---- ---- ---- 71.90 -.80 72.70 2000 ---- ---- ---- ---- 70.90 -.80 71.70 2005 ---- ---- ---- ---- 69.90 -.80 70.70 2010 ---- ---- ---- ---- 68.90 -.90 69.80 2015 ---- ---- ---- ---- 67.90 -1.00 68.90 2020 ---- ---- ---- ---- 67.00 -1.00 68.00 2025 ---- ---- ---- ---- 66.10 -1.00 67.10 2030 ---- ---- ---- ---- 65.20 -1.00 66.20 2035 ---- ---- ---- ---- 64.30 -1.00 65.30 2040 ---- ---- ---- ---- 63.40 -1.00 64.40 2045 ---- ---- ---- ---- 62.50 -1.00 63.50 2050 ---- ---- ---- ---- 61.70 -.90 62.60 2055 ---- ---- ---- ---- 60.80 -1.00 61.80 2060 ---- ---- ---- ---- 60.00 -.90 60.90 2065 ---- ---- ---- ---- 59.20 -.80 60.00 2070 ---- ---- ---- ---- 58.30 -.90 59.20 2075 ---- ---- ---- ---- 57.50 -.90 58.40 2080 ---- ---- ---- ---- 56.80 -.80 57.60 2085 ---- ---- ---- ---- 56.00 -.70 56.70 2090 ---- ---- ---- ---- 55.20 -.70 55.90 2095 ---- ---- ---- ---- 54.50 -.60 55.10 2100 ---- ---- ---- ---- 53.80 -.60 54.40 2105 ---- ---- ---- ---- 53.00 -.60 53.60 2110 ---- ---- ---- ---- 52.30 -.50 52.80 2115 ---- ---- ---- ---- 51.60 -.50 52.10 2120 ---- ---- ---- ---- 50.90 -.40 51.30 2125 ---- ---- ---- ---- 50.30 -.30 50.60 2130 ---- ---- ---- ---- 49.60 -.30 49.90 2135 ---- ---- ---- ---- 48.90 -.30 49.20 2140 ---- ---- ---- ---- 48.30 -.20 48.50 2145 ---- ---- ---- ---- 47.70 -.10 47.80 2150 ---- ---- ---- ---- 47.00 -.10 47.10 2155 ---- ---- ---- ---- 46.40 UNCH 46.40 2160 ---- ---- ---- ---- 45.80 UNCH 45.80 2165 ---- ---- ---- ---- 45.20 +.10 45.10 2170 ---- ---- ---- ---- 44.70 +.20 44.50 2175 ---- ---- ---- ---- 44.10 +.20 43.90 2180 ---- ---- ---- ---- 43.50 +.20 43.30 2185 ---- ---- ---- ---- 43.00 +.30 42.70 2190 ---- ---- ---- ---- 42.50 +.40 42.10 2195 ---- ---- ---- ---- 41.90 +.40 41.50 2200 ---- ---- ---- ---- 41.40 +.40 41.00 2205 ---- ---- ---- ---- 40.90 +.50 40.40 2210 ---- ---- ---- ---- 40.40 +.50 39.90 2215 ---- ---- ---- ---- 39.90 +.50 39.40 2220 ---- ---- ---- ---- 39.50 +.60 38.90 2225 ---- ---- ---- ---- 39.00 +.60 38.40 2230 ---- ---- ---- ---- 38.50 +.60 37.90 2235 ---- ---- ---- ---- 38.10 +.70 37.40 2240 ---- ---- ---- ---- 37.70 +.70 37.00 2245 ---- ---- ---- ---- 37.20 +.70 36.50 2250 ---- ---- ---- ---- 36.80 +.80 36.00 2255 ---- ---- ---- ---- 36.40 +.80 35.60 2260 ---- ---- ---- ---- 36.00 +.80 35.20 2265 ---- ---- ---- ---- 35.60 +.90 34.70 2270 ---- ---- ---- ---- 35.20 +.90 34.30 2275 ---- ---- ---- ---- 34.80 +.90 33.90 2280 ---- ---- ---- ---- 34.40 +.90 33.50 2285 ---- ---- ---- ---- 34.00 +.90 33.10 2290 ---- ---- ---- ---- 33.70 +.90 32.80 2300 ---- ---- ---- ---- 33.00 +1.00 32.00 2310 ---- ---- ---- ---- 32.30 +1.00 31.30 2320 ---- ---- ---- ---- 31.60 +1.00 30.60 2325 ---- ---- ---- ---- 31.30 +1.00 30.30 2330 ---- ---- ---- ---- 31.00 +1.10 29.90 2340 ---- ---- ---- ---- 30.30 +1.00 29.30 2350 ---- ---- ---- ---- 29.80 +1.10 28.70 2360 ---- ---- ---- ---- 29.20 +1.10 28.10 2370 ---- ---- ---- ---- 28.60 +1.10 27.50 2375 ---- ---- ---- ---- 28.30 +1.10 27.20 2380 ---- ---- ---- ---- 28.10 +1.20 26.90 2400 ---- ---- ---- ---- 27.00 +1.10 25.90 2425 ---- ---- ---- ---- 25.90 +1.30 24.60 2450 ---- ---- ---- ---- 24.80 +1.30 23.50 2475 ---- ---- ---- ---- 23.70 +1.30 22.40 2500 ---- ---- ---- ---- 22.80 +1.30 21.50 2525 ---- ---- ---- ---- 21.90 +1.30 20.60 2550 ---- ---- ---- ---- 21.10 +1.40 19.70 2575 ---- ---- ---- ---- 20.40 +1.50 18.90 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 843.20 +8.60 834.60 1025 ---- ---- ---- ---- 818.20 +8.60 809.60 1050 ---- ---- ---- ---- 793.20 +8.60 784.60 1075 ---- ---- ---- ---- 768.20 +8.60 759.60 1080 ---- ---- ---- ---- 763.20 +8.60 754.60 1090 ---- ---- ---- ---- 753.20 +8.60 744.60 1100 ---- ---- ---- ---- 743.20 +8.60 734.60 1110 ---- ---- ---- ---- 733.20 +8.60 724.60 1120 ---- ---- ---- ---- 723.20 +8.60 714.60 1125 ---- ---- ---- ---- 718.20 +8.60 709.60 1130 ---- ---- ---- ---- 713.20 +8.60 704.60 1140 ---- ---- ---- ---- 703.20 +8.60 694.60 1150 ---- ---- ---- ---- 693.20 +8.60 684.60 1160 ---- ---- ---- ---- 683.20 +8.60 674.60 1170 ---- ---- ---- ---- 673.20 +8.60 664.60 1175 ---- ---- ---- ---- 668.20 +8.60 659.60 1180 ---- ---- ---- ---- 663.20 +8.60 654.60 1185 ---- ---- ---- ---- 658.20 +8.60 649.60 1190 ---- ---- ---- ---- 653.20 +8.60 644.60 1195 ---- ---- ---- ---- 648.20 +8.60 639.60 1200 ---- ---- ---- ---- 643.20 +8.60 634.60 1205 ---- ---- ---- ---- 638.20 +8.60 629.60 1210 ---- ---- ---- ---- 633.20 +8.60 624.60 1215 ---- ---- ---- ---- 628.20 +8.60 619.60 1220 ---- ---- ---- ---- 623.20 +8.60 614.60 1225 ---- ---- ---- ---- 618.20 +8.60 609.60 1230 ---- ---- ---- ---- 613.20 +8.60 604.60 1235 ---- ---- ---- ---- 608.20 +8.60 599.60 1240 ---- ---- ---- ---- 603.20 +8.60 594.60 1245 ---- ---- ---- ---- 598.20 +8.60 589.60 1250 ---- ---- ---- ---- 593.20 +8.60 584.60 1255 ---- ---- ---- ---- 588.20 +8.60 579.60 1260 ---- ---- ---- ---- 583.20 +8.60 574.60 1265 ---- ---- ---- ---- 578.20 +8.60 569.60 1270 ---- ---- ---- ---- 573.20 +8.60 564.60 1275 ---- ---- ---- ---- 568.20 +8.60 559.60 1280 ---- ---- ---- ---- 563.20 +8.60 554.60 1285 ---- ---- ---- ---- 558.20 +8.50 549.70 1290 ---- ---- ---- ---- 553.20 +8.50 544.70 1295 ---- ---- ---- ---- 548.30 +8.50 539.80 1300 ---- ---- ---- ---- 543.30 +8.40 534.90 1305 ---- ---- ---- ---- 538.40 +8.50 529.90 1310 ---- ---- ---- ---- 533.40 +8.40 525.00 1315 ---- ---- ---- ---- 528.50 +8.40 520.10 1320 ---- ---- ---- ---- 523.60 +8.40 515.20 1325 ---- ---- ---- ---- 518.70 +8.40 510.30 1330 ---- ---- ---- ---- 513.80 +8.30 505.50 1335 ---- ---- ---- ---- 508.90 +8.30 500.60 1340 ---- ---- ---- ---- 504.00 +8.20 495.80 1345 ---- ---- ---- ---- 499.20 +8.30 490.90 1350 ---- ---- ---- ---- 494.30 +8.20 486.10 1355 ---- ---- ---- ---- 489.50 +8.20 481.30 1360 ---- ---- ---- ---- 484.70 +8.20 476.50 1365 ---- ---- ---- ---- 479.80 +8.10 471.70 1370 ---- ---- ---- ---- 475.00 +8.10 466.90 1375 ---- ---- ---- ---- 470.20 +8.10 462.10 1380 ---- ---- ---- ---- 465.50 +8.10 457.40 1385 ---- ---- ---- ---- 460.70 +8.10 452.60 1390 ---- ---- ---- ---- 455.90 +8.00 447.90 1395 ---- ---- ---- ---- 451.20 +8.00 443.20 1400 ---- ---- ---- ---- 446.50 +8.00 438.50 1405 ---- ---- ---- ---- 441.70 +7.90 433.80 1410 ---- ---- ---- ---- 437.00 +7.90 429.10 1415 ---- ---- ---- ---- 432.40 +7.90 424.50 1420 ---- ---- ---- ---- 427.70 +7.90 419.80 1425 ---- ---- ---- ---- 423.00 +7.80 415.20 1430 ---- ---- ---- ---- 418.40 +7.80 410.60 1435 ---- ---- ---- ---- 413.70 +7.70 406.00 1440 ---- ---- ---- ---- 409.10 +7.70 401.40 1445 ---- ---- ---- ---- 404.50 +7.60 396.90 1450 ---- ---- ---- ---- 399.90 +7.60 392.30 1455 ---- ---- ---- ---- 395.40 +7.60 387.80 1460 ---- ---- ---- ---- 390.80 +7.50 383.30 1465 ---- ---- ---- ---- 386.30 +7.50 378.80 1470 ---- ---- ---- ---- 381.80 +7.50 374.30 1475 ---- ---- ---- ---- 377.30 +7.40 369.90 1480 ---- ---- ---- ---- 372.80 +7.40 365.40 1485 ---- ---- ---- ---- 368.30 +7.30 361.00 1490 ---- ---- ---- ---- 363.90 +7.30 356.60 1495 ---- ---- ---- ---- 359.50 +7.30 352.20 1500 ---- ---- ---- ---- 355.10 +7.20 347.90 1505 ---- ---- ---- ---- 350.70 +7.20 343.50 1510 ---- ---- ---- ---- 346.30 +7.10 339.20 1515 ---- ---- ---- ---- 342.00 +7.10 334.90 1520 ---- ---- ---- ---- 337.70 +7.00 330.70 1525 ---- ---- ---- ---- 333.40 +7.00 326.40 1530 ---- ---- ---- ---- 329.10 +6.90 322.20 1535 ---- ---- ---- ---- 324.80 +6.80 318.00 1540 ---- ---- ---- ---- 320.60 +6.80 313.80 1545 ---- ---- ---- ---- 316.40 +6.70 309.70 1550 ---- ---- ---- ---- 312.20 +6.70 305.50 1555 ---- ---- ---- ---- 308.00 +6.60 301.40 1560 ---- ---- ---- ---- 303.90 +6.50 297.40 1565 ---- ---- ---- ---- 299.80 +6.50 293.30 1570 ---- ---- ---- ---- 295.70 +6.40 289.30 1575 ---- ---- ---- ---- 291.60 +6.30 285.30 1580 ---- ---- ---- ---- 287.60 +6.30 281.30 1585 ---- ---- ---- ---- 283.60 +6.20 277.40 1590 ---- ---- ---- ---- 279.60 +6.10 273.50 1595 ---- ---- ---- ---- 275.70 +6.10 269.60 1600 ---- ---- ---- ---- 271.70 +5.90 265.80 95 1605 ---- ---- ---- ---- 267.90 +6.00 261.90 1610 ---- ---- ---- ---- 264.00 +5.90 258.10 1615 ---- ---- ---- ---- 260.20 +5.80 254.40 1620 ---- ---- ---- ---- 256.40 +5.70 250.70 1625 ---- ---- ---- ---- 252.60 +5.60 247.00 50 1630 ---- ---- ---- ---- 248.90 +5.60 243.30 1635 ---- ---- ---- ---- 245.20 +5.50 239.70 1640 ---- ---- ---- ---- 241.50 +5.40 236.10 1645 ---- ---- ---- ---- 237.80 +5.30 232.50 1650 ---- ---- ---- ---- 234.20 +5.20 229.00 100 1655 ---- ---- ---- ---- 230.70 +5.20 225.50 1660 ---- ---- ---- ---- 227.10 +5.10 222.00 1665 ---- ---- ---- ---- 223.60 +5.00 218.60 1670 ---- ---- ---- ---- 220.10 +4.90 215.20 1675 ---- ---- ---- ---- 216.70 +4.90 211.80 1680 ---- ---- ---- ---- 213.30 +4.80 208.50 1685 ---- ---- ---- ---- 210.00 +4.80 205.20 1690 ---- ---- ---- ---- 206.60 +4.60 202.00 1695 ---- ---- ---- ---- 203.30 +4.50 198.80 1700 ---- ---- ---- ---- 200.10 +4.50 195.60 199 1705 ---- ---- ---- ---- 196.90 +4.40 192.50 1710 ---- ---- ---- ---- 193.70 +4.30 189.40 1715 ---- ---- ---- ---- 190.60 +4.30 186.30 1720 ---- ---- ---- ---- 187.50 +4.20 183.30 1725 ---- 186.20B 178.30A 178.30A 184.40 +4.10 180.30 1730 ---- ---- ---- ---- 181.40 +4.00 177.40 1735 ---- ---- ---- ---- 178.40 +3.90 174.50 1740 ---- ---- ---- ---- 175.40 +3.80 171.60 1745 ---- ---- ---- ---- 172.50 +3.70 168.80 1750 ---- ---- ---- ---- 169.70 +3.70 166.00 550 1755 ---- ---- ---- ---- 166.80 +3.60 163.20 1760 ---- ---- ---- ---- 164.00 +3.50 160.50 1765 ---- ---- ---- ---- 161.30 +3.40 157.90 1770 ---- ---- ---- ---- 158.60 +3.40 155.20 1775 ---- ---- ---- ---- 155.90 +3.30 152.60 126 1780 ---- ---- ---- ---- 153.30 +3.20 150.10 1785 ---- ---- ---- ---- 150.70 +3.10 147.60 1790 ---- ---- ---- ---- 148.10 +3.00 145.10 1795 ---- ---- ---- ---- 145.60 +2.90 142.70 1800 ---- 144.30B 138.60A 138.60A 143.10 +2.80 140.30 8505 1805 ---- ---- ---- ---- 140.70 +2.80 137.90 1810 ---- ---- ---- ---- 138.30 +2.70 135.60 1815 ---- ---- ---- ---- 135.90 +2.60 133.30 1820 ---- ---- ---- ---- 133.60 +2.50 131.10 1825 ---- ---- ---- ---- 131.40 +2.50 128.90 1830 ---- ---- ---- ---- 129.10 +2.40 126.70 1835 ---- ---- ---- ---- 126.90 +2.30 124.60 1 1840 122.50 122.50 122.50 122.50 124.80 +2.30 1 122.50 1845 ---- ---- ---- ---- 122.60 +2.10 120.50 1850 ---- 121.40B 117.00A 117.00A 120.50 +2.00 118.50 700 1855 ---- ---- ---- ---- 118.50 +2.00 116.50 1860 ---- ---- ---- ---- 116.50 +2.00 114.50 1865 ---- ---- ---- ---- 114.50 +1.90 112.60 1870 ---- ---- ---- ---- 112.60 +1.80 110.80 1875 ---- ---- ---- ---- 110.70 +1.70 109.00 1880 ---- ---- ---- ---- 108.80 +1.60 107.20 1885 ---- ---- ---- ---- 107.00 +1.60 105.40 1890 ---- ---- ---- ---- 105.20 +1.50 103.70 1 1895 ---- ---- ---- ---- 103.40 +1.40 102.00 1900 ---- 102.00B 99.10A 99.10A 101.70 +1.40 100.30 585 1905 ---- ---- ---- ---- 100.00 +1.30 98.70 1910 ---- ---- ---- ---- 98.40 +1.30 97.10 1915 ---- ---- ---- ---- 96.70 +1.20 95.50 1920 ---- ---- ---- ---- 95.10 +1.10 94.00 1925 ---- ---- ---- ---- 93.60 +1.10 92.50 1 1930 ---- ---- ---- ---- 92.00 +1.00 91.00 1935 ---- ---- ---- ---- 90.50 +1.00 89.50 1940 ---- ---- ---- ---- 89.00 +.90 88.10 1 1945 ---- ---- ---- ---- 87.60 +.90 86.70 1950 ---- 86.10B 84.10A 84.10A 86.20 +.90 85.30 10032 1955 ---- ---- ---- ---- 84.80 +.90 83.90 1960 ---- ---- ---- ---- 83.40 +.80 82.60 1965 ---- ---- ---- ---- 82.00 +.70 81.30 1970 ---- ---- ---- ---- 80.70 +.70 80.00 1975 ---- ---- ---- ---- 79.40 +.70 78.70 1980 ---- ---- ---- ---- 78.20 +.70 77.50 1985 ---- ---- ---- ---- 76.90 +.60 76.30 1990 ---- ---- ---- ---- 75.70 +.60 75.10 1995 ---- ---- ---- ---- 74.50 +.60 73.90 2000 ---- 72.80B 71.70A 71.70A 73.30 +.60 72.70 2126 2005 ---- ---- ---- ---- 72.20 +.60 71.60 2010 ---- ---- ---- ---- 71.00 +.50 70.50 2015 ---- ---- ---- ---- 69.90 +.50 69.40 2020 ---- ---- ---- ---- 68.80 +.50 68.30 2025 ---- ---- ---- ---- 67.70 +.50 67.20 2030 ---- ---- ---- ---- 66.70 +.50 66.20 2035 ---- ---- ---- ---- 65.60 +.40 65.20 2040 ---- ---- ---- ---- 64.60 +.40 64.20 2045 ---- ---- ---- ---- 63.60 +.40 63.20 2050 ---- ---- ---- ---- 62.60 +.40 62.20 273 2055 ---- ---- ---- ---- 61.70 +.50 61.20 2060 ---- ---- ---- ---- 60.70 +.40 60.30 2065 ---- ---- ---- ---- 59.80 +.40 59.40 2070 ---- ---- ---- ---- 58.90 +.40 58.50 2075 ---- ---- 57.20A 57.20A 58.00 +.40 57.60 80 2080 ---- ---- ---- ---- 57.10 +.40 56.70 2085 ---- ---- ---- ---- 56.30 +.50 55.80 2090 ---- ---- ---- ---- 55.40 +.40 55.00 2095 ---- ---- ---- ---- 54.60 +.40 54.20 2100 ---- ---- 53.20A 53.20A 53.80 +.40 10 53.40 9637 2105 ---- ---- ---- ---- 53.00 +.40 52.60 2110 ---- ---- ---- ---- 52.20 +.40 51.80 2115 ---- ---- ---- ---- 51.40 +.40 51.00 2120 ---- ---- ---- ---- 50.70 +.40 50.30 2125 ---- ---- ---- ---- 49.90 +.40 49.50 2130 ---- ---- ---- ---- 49.20 +.40 48.80 2135 ---- ---- ---- ---- 48.50 +.40 48.10 2140 ---- ---- ---- ---- 47.80 +.40 47.40 2145 ---- ---- ---- ---- 47.10 +.40 46.70 2150 ---- ---- ---- ---- 46.40 +.40 46.00 335 2155 ---- ---- ---- ---- 45.80 +.40 45.40 2160 ---- ---- ---- ---- 45.10 +.40 44.70 2165 ---- ---- ---- ---- 44.50 +.40 44.10 2170 ---- ---- ---- ---- 43.90 +.50 43.40 2175 ---- ---- ---- ---- 43.20 +.40 42.80 2180 ---- ---- ---- ---- 42.60 +.40 42.20 2185 ---- ---- ---- ---- 42.10 +.50 41.60 2190 ---- ---- ---- ---- 41.50 +.50 41.00 2195 ---- ---- ---- ---- 40.90 +.40 40.50 2200 ---- ---- ---- ---- 40.30 +.40 39.90 121 2205 ---- ---- ---- ---- 39.80 +.40 39.40 2210 ---- ---- ---- ---- 39.30 +.50 38.80 2215 ---- ---- ---- ---- 38.70 +.40 38.30 2220 ---- ---- ---- ---- 38.20 +.40 37.80 2225 ---- ---- ---- ---- 37.70 +.40 37.30 2230 ---- ---- ---- ---- 37.20 +.40 36.80 2235 ---- ---- ---- ---- 36.70 +.40 36.30 2240 ---- ---- ---- ---- 36.20 +.40 35.80 2245 ---- ---- ---- ---- 35.80 +.50 35.30 2250 ---- ---- ---- ---- 35.30 +.40 34.90 2 10024 2255 ---- ---- ---- ---- 34.80 +.40 34.40 2260 ---- ---- ---- ---- 34.40 +.40 34.00 2265 ---- ---- ---- ---- 34.00 +.50 33.50 2270 ---- ---- ---- ---- 33.50 +.40 33.10 2275 ---- ---- ---- ---- 33.10 +.40 32.70 2280 ---- ---- ---- ---- 32.70 +.40 32.30 2285 ---- ---- ---- ---- 32.30 +.40 31.90 2290 ---- ---- ---- ---- 31.90 +.40 31.50 2295 ---- ---- ---- ---- 31.50 +.40 31.10 2300 ---- ---- ---- ---- 31.10 +.40 30.70 171 2305 ---- ---- ---- ---- 30.70 +.40 30.30 2310 ---- ---- ---- ---- 30.40 +.50 29.90 2315 ---- ---- ---- ---- 30.00 +.40 29.60 2320 ---- ---- ---- ---- 29.60 +.40 29.20 2325 ---- ---- ---- ---- 29.30 +.40 28.90 2330 ---- ---- ---- ---- 28.90 +.40 28.50 2335 ---- ---- ---- ---- 28.60 +.40 28.20 2340 ---- ---- ---- ---- 28.30 +.40 27.90 2345 ---- ---- ---- ---- 27.90 +.40 27.50 2350 ---- ---- ---- ---- 27.60 +.40 27.20 2360 ---- ---- ---- ---- 27.00 +.40 26.60 2370 ---- ---- ---- ---- 26.40 +.40 26.00 2375 ---- ---- ---- ---- 26.10 +.40 25.70 2380 ---- ---- ---- ---- 25.80 +.40 25.40 2390 ---- ---- ---- ---- 25.20 +.40 24.80 2400 ---- ---- ---- ---- 24.70 +.40 24.30 3 2410 ---- ---- ---- ---- 24.10 +.30 23.80 2420 ---- ---- ---- ---- 23.60 +.30 23.30 2425 ---- ---- ---- ---- 23.30 +.30 23.00 2430 ---- ---- ---- ---- 23.10 +.30 22.80 2440 ---- ---- ---- ---- 22.60 +.30 22.30 2450 ---- ---- ---- ---- 22.10 +.30 21.80 2475 ---- ---- ---- ---- 21.00 +.30 20.70 2490 ---- ---- ---- ---- 20.40 +.30 20.10 2500 ---- ---- ---- ---- 20.00 +.30 19.70 10450 2525 ---- ---- ---- ---- 19.00 +.30 18.70 2550 ---- ---- ---- ---- 18.00 +.20 17.80 2575 ---- ---- ---- ---- 17.20 +.20 17.00 2600 ---- ---- ---- ---- 16.40 +.20 16.20 2625 ---- ---- ---- ---- 15.60 +.10 15.50 2650 ---- ---- ---- ---- 14.90 +.10 14.80 2700 ---- ---- ---- ---- 13.60 +.10 13.50 1 2750 ---- ---- ---- ---- 12.50 +.10 12.40 2800 ---- ---- ---- ---- 11.50 +.10 11.40 410 3000 ---- ---- ---- ---- 8.50 +.10 8.40 6397 900 ---- ---- ---- ---- 943.20 +8.60 934.60 925 ---- ---- ---- ---- 918.20 +8.60 909.60 950 ---- ---- ---- ---- 893.20 +8.60 884.60 975 ---- ---- ---- ---- 868.20 +8.60 859.60 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 608.70 +9.10 599.60 1275 ---- ---- ---- ---- 583.70 +9.10 574.60 1300 ---- ---- ---- ---- 558.70 +9.10 549.60 1325 ---- ---- ---- ---- 534.00 +8.90 525.10 1350 ---- ---- ---- ---- 509.80 +8.90 500.90 1375 ---- ---- ---- ---- 485.90 +8.70 477.20 1400 ---- ---- ---- ---- 462.50 +8.60 453.90 1425 ---- ---- ---- ---- 439.50 +8.40 431.10 1430 ---- ---- ---- ---- 434.90 +8.30 426.60 1440 ---- ---- ---- ---- 425.90 +8.30 417.60 1450 ---- ---- ---- ---- 416.90 +8.20 408.70 1460 ---- ---- ---- ---- 408.00 +8.10 399.90 1470 ---- ---- ---- ---- 399.20 +8.10 391.10 1475 ---- ---- ---- ---- 394.80 +8.00 386.80 1480 ---- ---- ---- ---- 390.40 +8.00 382.40 1490 ---- ---- ---- ---- 381.70 +7.90 373.80 1500 ---- ---- ---- ---- 373.10 +7.80 365.30 1510 ---- ---- ---- ---- 364.60 +7.70 356.90 1520 ---- ---- ---- ---- 356.10 +7.60 348.50 1525 ---- ---- ---- ---- 351.90 +7.60 344.30 1530 ---- ---- ---- ---- 347.70 +7.50 340.20 1535 ---- ---- ---- ---- 343.60 +7.50 336.10 1540 ---- ---- ---- ---- 339.40 +7.40 332.00 1545 ---- ---- ---- ---- 335.30 +7.30 328.00 1550 ---- ---- ---- ---- 331.20 +7.30 323.90 1555 ---- ---- ---- ---- 327.20 +7.30 319.90 1560 ---- ---- ---- ---- 323.10 +7.20 315.90 1565 ---- ---- ---- ---- 319.10 +7.20 311.90 1570 ---- ---- ---- ---- 315.10 +7.10 308.00 1575 ---- ---- ---- ---- 311.10 +7.00 304.10 1580 ---- ---- ---- ---- 307.20 +7.00 300.20 1585 ---- ---- ---- ---- 303.20 +6.90 296.30 1590 ---- ---- ---- ---- 299.30 +6.90 292.40 1595 ---- ---- ---- ---- 295.40 +6.80 288.60 1600 ---- ---- ---- ---- 291.60 +6.80 284.80 1605 ---- ---- ---- ---- 287.80 +6.70 281.10 1610 ---- ---- ---- ---- 284.00 +6.70 277.30 1615 ---- ---- ---- ---- 280.20 +6.60 273.60 1620 ---- ---- ---- ---- 276.40 +6.50 269.90 1625 ---- ---- ---- ---- 272.70 +6.40 266.30 1630 ---- ---- ---- ---- 269.00 +6.40 262.60 1635 ---- ---- ---- ---- 265.40 +6.40 259.00 1640 ---- ---- ---- ---- 261.70 +6.30 255.40 1645 ---- ---- ---- ---- 258.10 +6.20 251.90 1650 ---- ---- ---- ---- 254.60 +6.20 248.40 1655 ---- ---- ---- ---- 251.00 +6.10 244.90 1660 ---- ---- ---- ---- 247.50 +6.00 241.50 1665 ---- ---- ---- ---- 244.00 +6.00 238.00 1670 ---- ---- ---- ---- 240.60 +5.90 234.70 1675 ---- ---- ---- ---- 237.20 +5.90 231.30 1680 ---- ---- ---- ---- 233.80 +5.80 228.00 1685 ---- ---- ---- ---- 230.40 +5.70 224.70 1690 ---- ---- ---- ---- 227.10 +5.70 221.40 1695 ---- ---- ---- ---- 223.80 +5.60 218.20 1700 ---- ---- ---- ---- 220.60 +5.60 215.00 1705 ---- ---- ---- ---- 217.40 +5.50 211.90 1710 ---- ---- ---- ---- 214.20 +5.40 208.80 1715 ---- ---- ---- ---- 211.10 +5.40 205.70 1720 ---- ---- ---- ---- 208.00 +5.30 202.70 1725 ---- ---- ---- ---- 204.90 +5.30 199.60 1730 ---- ---- ---- ---- 201.90 +5.20 196.70 1735 ---- ---- ---- ---- 198.90 +5.20 193.70 1740 ---- ---- ---- ---- 195.90 +5.10 190.80 1745 ---- ---- ---- ---- 193.00 +5.00 188.00 1750 ---- ---- ---- ---- 190.10 +4.90 185.20 1755 ---- ---- ---- ---- 187.30 +4.90 182.40 1760 ---- ---- ---- ---- 184.40 +4.80 179.60 1765 ---- ---- ---- ---- 181.70 +4.80 176.90 1770 ---- ---- ---- ---- 179.00 +4.70 174.30 1775 ---- ---- ---- ---- 176.30 +4.70 171.60 1780 ---- ---- ---- ---- 173.60 +4.60 169.00 1785 ---- ---- ---- ---- 171.00 +4.50 166.50 1790 ---- ---- ---- ---- 168.40 +4.40 164.00 1795 ---- ---- ---- ---- 165.90 +4.40 161.50 1800 ---- ---- ---- ---- 163.40 +4.30 159.10 1805 ---- ---- ---- ---- 161.00 +4.30 156.70 1810 ---- ---- ---- ---- 158.50 +4.20 154.30 1815 ---- ---- ---- ---- 156.20 +4.20 152.00 1820 ---- ---- ---- ---- 153.80 +4.10 149.70 1825 ---- ---- ---- ---- 151.50 +4.00 147.50 1830 ---- ---- ---- ---- 149.30 +4.00 145.30 1835 ---- ---- ---- ---- 147.00 +3.90 143.10 1840 ---- ---- ---- ---- 144.90 +3.90 141.00 1845 ---- ---- ---- ---- 142.70 +3.80 138.90 1850 ---- ---- ---- ---- 140.60 +3.80 136.80 1855 ---- ---- ---- ---- 138.50 +3.70 134.80 1860 ---- ---- ---- ---- 136.50 +3.70 132.80 1865 ---- ---- ---- ---- 134.50 +3.70 130.80 1870 ---- ---- ---- ---- 132.50 +3.60 128.90 1875 ---- ---- ---- ---- 130.50 +3.50 127.00 1880 ---- ---- ---- ---- 128.60 +3.40 125.20 1885 ---- ---- ---- ---- 126.80 +3.40 123.40 1890 ---- ---- ---- ---- 124.90 +3.30 121.60 1895 ---- ---- ---- ---- 123.10 +3.20 119.90 1900 ---- ---- ---- ---- 121.40 +3.20 118.20 1905 ---- ---- ---- ---- 119.60 +3.10 116.50 1910 ---- ---- ---- ---- 117.90 +3.10 114.80 1915 ---- ---- ---- ---- 116.30 +3.10 113.20 1920 ---- ---- ---- ---- 114.60 +3.00 111.60 1925 ---- ---- ---- ---- 113.00 +2.90 110.10 1930 ---- ---- ---- ---- 111.40 +2.80 108.60 1935 ---- ---- ---- ---- 109.80 +2.70 107.10 1940 ---- ---- ---- ---- 108.30 +2.70 105.60 1945 ---- ---- ---- ---- 106.80 +2.70 104.10 1950 ---- ---- ---- ---- 105.30 +2.60 102.70 1955 ---- ---- ---- ---- 103.90 +2.60 101.30 1960 ---- ---- ---- ---- 102.40 +2.50 99.90 1965 ---- ---- ---- ---- 101.00 +2.40 98.60 1970 ---- ---- ---- ---- 99.60 +2.30 97.30 1975 ---- ---- ---- ---- 98.30 +2.40 95.90 1980 ---- ---- ---- ---- 96.90 +2.20 94.70 1985 ---- ---- ---- ---- 95.60 +2.20 93.40 1990 ---- ---- ---- ---- 94.30 +2.20 92.10 1995 ---- ---- ---- ---- 93.00 +2.10 90.90 2000 ---- ---- ---- ---- 91.80 +2.10 89.70 2005 ---- ---- ---- ---- 90.50 +2.00 88.50 2010 ---- ---- ---- ---- 89.30 +2.00 87.30 2015 ---- ---- ---- ---- 88.10 +1.90 86.20 2020 ---- ---- ---- ---- 86.90 +1.90 85.00 2025 ---- ---- ---- ---- 85.70 +1.80 83.90 2030 ---- ---- ---- ---- 84.60 +1.90 82.70 2035 ---- ---- ---- ---- 83.40 +1.80 81.60 2040 ---- ---- ---- ---- 82.30 +1.80 80.50 2045 ---- ---- ---- ---- 81.20 +1.70 79.50 2050 ---- ---- ---- ---- 80.10 +1.70 78.40 2055 ---- ---- ---- ---- 79.00 +1.70 77.30 2060 ---- ---- ---- ---- 77.90 +1.60 76.30 2065 ---- ---- ---- ---- 76.90 +1.70 75.20 2070 ---- ---- ---- ---- 75.80 +1.60 74.20 2075 ---- ---- ---- ---- 74.80 +1.60 73.20 2080 ---- ---- ---- ---- 73.70 +1.50 72.20 2085 ---- ---- ---- ---- 72.70 +1.50 71.20 2090 ---- ---- ---- ---- 71.70 +1.50 70.20 2095 ---- ---- ---- ---- 70.70 +1.50 69.20 2100 ---- ---- ---- ---- 69.80 +1.50 68.30 2105 ---- ---- ---- ---- 68.80 +1.50 67.30 2110 ---- ---- ---- ---- 67.90 +1.50 66.40 2115 ---- ---- ---- ---- 66.90 +1.40 65.50 2120 ---- ---- ---- ---- 66.00 +1.40 64.60 2125 ---- ---- ---- ---- 65.10 +1.50 63.60 2130 ---- ---- ---- ---- 64.20 +1.40 62.80 2135 ---- ---- ---- ---- 63.30 +1.40 61.90 2140 ---- ---- ---- ---- 62.40 +1.40 61.00 2145 ---- ---- ---- ---- 61.50 +1.40 60.10 2150 ---- ---- ---- ---- 60.70 +1.40 59.30 2155 ---- ---- ---- ---- 59.80 +1.40 58.40 2160 ---- ---- ---- ---- 59.00 +1.40 57.60 2165 ---- ---- ---- ---- 58.20 +1.40 56.80 2170 ---- ---- ---- ---- 57.40 +1.40 56.00 2175 ---- ---- ---- ---- 56.60 +1.40 55.20 2180 ---- ---- ---- ---- 55.80 +1.40 54.40 2185 ---- ---- ---- ---- 55.00 +1.40 53.60 2190 ---- ---- ---- ---- 54.20 +1.40 52.80 2195 ---- ---- ---- ---- 53.50 +1.50 52.00 2200 ---- ---- ---- ---- 52.70 +1.40 51.30 2210 ---- ---- ---- ---- 51.30 +1.50 49.80 2220 ---- ---- ---- ---- 49.80 +1.40 48.40 2225 ---- ---- ---- ---- 49.10 +1.40 47.70 2230 ---- ---- ---- ---- 48.40 +1.40 47.00 2240 ---- ---- ---- ---- 47.10 +1.50 45.60 2250 ---- ---- ---- ---- 45.80 +1.50 44.30 2260 ---- ---- ---- ---- 44.50 +1.50 43.00 2270 ---- ---- ---- ---- 43.30 +1.50 41.80 2275 ---- ---- ---- ---- 42.70 +1.60 41.10 2280 ---- ---- ---- ---- 42.10 +1.60 40.50 2290 ---- ---- ---- ---- 40.90 +1.50 39.40 2300 ---- ---- ---- ---- 39.80 +1.60 38.20 7 2325 ---- ---- ---- ---- 37.10 +1.60 35.50 2350 ---- ---- ---- ---- 34.60 +1.60 33.00 2375 ---- ---- ---- ---- 32.30 +1.60 30.70 2400 ---- ---- ---- ---- 30.20 +1.70 28.50 2425 ---- ---- ---- ---- 28.30 +1.70 26.60 2450 ---- ---- ---- ---- 26.40 +1.70 24.70 2475 ---- ---- ---- ---- 24.80 +1.80 23.00 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 608.70 +9.10 599.60 1275 ---- ---- ---- ---- 583.90 +9.10 574.80 1300 ---- ---- ---- ---- 559.50 +9.10 550.40 1325 ---- ---- ---- ---- 535.40 +9.10 526.30 1350 ---- ---- ---- ---- 511.70 +9.00 502.70 1375 ---- ---- ---- ---- 488.40 +8.90 479.50 1400 ---- ---- ---- ---- 465.40 +8.80 456.60 1425 ---- ---- ---- ---- 442.80 +8.60 434.20 1430 ---- ---- ---- ---- 438.30 +8.50 429.80 1440 ---- ---- ---- ---- 429.40 +8.40 421.00 1450 ---- ---- ---- ---- 420.60 +8.40 412.20 1460 ---- ---- ---- ---- 411.80 +8.30 403.50 1470 ---- ---- ---- ---- 403.10 +8.20 394.90 1475 ---- ---- ---- ---- 398.70 +8.10 390.60 1480 ---- ---- ---- ---- 394.40 +8.00 386.40 1490 ---- ---- ---- ---- 385.80 +7.90 377.90 1500 ---- ---- ---- ---- 377.30 +7.80 369.50 1510 ---- ---- ---- ---- 368.90 +7.70 361.20 1520 ---- ---- ---- ---- 360.50 +7.60 352.90 1525 ---- ---- ---- ---- 356.30 +7.50 348.80 1530 ---- ---- ---- ---- 352.20 +7.40 344.80 1535 ---- ---- ---- ---- 348.00 +7.30 340.70 1540 ---- ---- ---- ---- 343.90 +7.20 336.70 1545 ---- ---- ---- ---- 339.80 +7.20 332.60 1550 ---- ---- ---- ---- 335.80 +7.20 328.60 1555 ---- ---- ---- ---- 331.70 +7.00 324.70 1560 ---- ---- ---- ---- 327.70 +7.00 320.70 1565 ---- ---- ---- ---- 323.70 +6.90 316.80 1570 ---- ---- ---- ---- 319.70 +6.80 312.90 1575 ---- ---- ---- ---- 315.70 +6.70 309.00 1580 ---- ---- ---- ---- 311.80 +6.70 305.10 1585 ---- ---- ---- ---- 307.80 +6.60 301.20 1590 ---- ---- ---- ---- 303.90 +6.50 297.40 1595 ---- ---- ---- ---- 300.10 +6.50 293.60 1600 ---- ---- ---- ---- 296.20 +6.40 289.80 1605 ---- ---- ---- ---- 292.40 +6.30 286.10 1610 ---- ---- ---- ---- 288.60 +6.20 282.40 1615 ---- ---- ---- ---- 284.80 +6.10 278.70 1620 ---- ---- ---- ---- 281.00 +6.00 275.00 1625 ---- ---- ---- ---- 277.30 +6.00 271.30 1630 ---- ---- ---- ---- 273.60 +5.90 267.70 1635 ---- ---- ---- ---- 269.90 +5.80 264.10 1640 ---- ---- ---- ---- 266.30 +5.70 260.60 1645 ---- ---- ---- ---- 262.70 +5.70 257.00 1650 ---- ---- ---- ---- 259.10 +5.60 253.50 1655 ---- ---- ---- ---- 255.60 +5.60 250.00 1660 ---- ---- ---- ---- 252.00 +5.40 246.60 1665 ---- ---- ---- ---- 248.60 +5.50 243.10 1670 ---- ---- ---- ---- 245.10 +5.30 239.80 1675 ---- ---- ---- ---- 241.70 +5.30 236.40 1680 ---- ---- ---- ---- 238.30 +5.20 233.10 1685 ---- ---- ---- ---- 235.00 +5.20 229.80 1690 ---- ---- ---- ---- 231.60 +5.10 226.50 1695 ---- ---- ---- ---- 228.40 +5.10 223.30 1700 ---- ---- ---- ---- 225.10 +5.00 220.10 1705 ---- ---- ---- ---- 221.90 +5.00 216.90 1710 ---- ---- ---- ---- 218.80 +5.00 213.80 1715 ---- ---- ---- ---- 215.60 +4.90 210.70 1720 ---- ---- ---- ---- 212.50 +4.90 207.60 1725 ---- ---- ---- ---- 209.50 +4.90 204.60 1730 ---- ---- ---- ---- 206.50 +4.90 201.60 1735 ---- ---- ---- ---- 203.50 +4.80 198.70 1740 ---- ---- ---- ---- 200.60 +4.80 195.80 1745 ---- ---- ---- ---- 197.70 +4.80 192.90 1750 ---- ---- ---- ---- 194.90 +4.80 190.10 1755 ---- ---- ---- ---- 192.10 +4.80 187.30 1760 ---- ---- ---- ---- 189.30 +4.80 184.50 1765 ---- ---- ---- ---- 186.60 +4.80 181.80 1770 ---- ---- ---- ---- 183.90 +4.80 179.10 1775 ---- ---- ---- ---- 181.30 +4.80 176.50 1780 ---- ---- ---- ---- 178.70 +4.80 173.90 1785 ---- ---- ---- ---- 176.10 +4.80 171.30 1790 ---- ---- ---- ---- 173.60 +4.80 168.80 1795 ---- ---- ---- ---- 171.10 +4.80 166.30 1800 ---- ---- ---- ---- 168.70 +4.80 163.90 1805 ---- ---- ---- ---- 166.20 +4.70 161.50 1810 ---- ---- ---- ---- 163.90 +4.80 159.10 1815 ---- ---- ---- ---- 161.60 +4.80 156.80 1820 ---- ---- ---- ---- 159.30 +4.70 154.60 1825 ---- ---- ---- ---- 157.00 +4.70 152.30 1830 ---- ---- ---- ---- 154.80 +4.60 150.20 1835 ---- ---- ---- ---- 152.60 +4.60 148.00 1840 ---- ---- ---- ---- 150.50 +4.60 145.90 1845 ---- ---- ---- ---- 148.30 +4.40 143.90 1850 ---- ---- ---- ---- 146.30 +4.40 141.90 1855 ---- ---- ---- ---- 144.20 +4.30 139.90 1860 ---- ---- ---- ---- 142.20 +4.20 138.00 1865 ---- ---- ---- ---- 140.30 +4.20 136.10 1870 ---- ---- ---- ---- 138.30 +4.10 134.20 1875 ---- ---- ---- ---- 136.40 +4.00 132.40 1880 ---- ---- ---- ---- 134.50 +3.80 130.70 1885 ---- ---- ---- ---- 132.70 +3.80 128.90 1890 ---- ---- ---- ---- 130.90 +3.60 127.30 1895 ---- ---- ---- ---- 129.10 +3.50 125.60 1900 ---- ---- ---- ---- 127.40 +3.40 124.00 1905 ---- ---- ---- ---- 125.60 +3.20 122.40 1910 ---- ---- ---- ---- 123.90 +3.10 120.80 1915 ---- ---- ---- ---- 122.30 +3.00 119.30 1920 ---- ---- ---- ---- 120.60 +2.80 117.80 1925 ---- ---- ---- ---- 119.00 +2.70 116.30 1930 ---- ---- ---- ---- 117.50 +2.60 114.90 1935 ---- ---- ---- ---- 115.90 +2.40 113.50 1940 ---- ---- ---- ---- 114.40 +2.30 112.10 1945 ---- ---- ---- ---- 112.90 +2.20 110.70 1950 ---- ---- ---- ---- 111.40 +2.10 109.30 1955 ---- ---- ---- ---- 109.90 +1.90 108.00 1960 ---- ---- ---- ---- 108.50 +1.80 106.70 1965 ---- ---- ---- ---- 107.10 +1.70 105.40 1970 ---- ---- ---- ---- 105.70 +1.60 104.10 1975 ---- ---- ---- ---- 104.30 +1.50 102.80 1980 ---- ---- ---- ---- 103.00 +1.40 101.60 1985 ---- ---- ---- ---- 101.70 +1.40 100.30 1990 ---- ---- ---- ---- 100.40 +1.30 99.10 1995 ---- ---- ---- ---- 99.10 +1.20 97.90 2000 ---- ---- ---- ---- 97.80 +1.10 96.70 2005 ---- ---- ---- ---- 96.60 +1.10 95.50 2010 ---- ---- ---- ---- 95.40 +1.10 94.30 2015 ---- ---- ---- ---- 94.20 +1.00 93.20 2020 ---- ---- ---- ---- 93.00 +1.00 92.00 2025 ---- ---- ---- ---- 91.80 +.90 90.90 2030 ---- ---- ---- ---- 90.70 +.90 89.80 2035 ---- ---- ---- ---- 89.60 +.90 88.70 2040 ---- ---- ---- ---- 88.50 +.90 87.60 2045 ---- ---- ---- ---- 87.40 +.90 86.50 2050 ---- ---- ---- ---- 86.30 +.90 85.40 2055 ---- ---- ---- ---- 85.20 +.80 84.40 2060 ---- ---- ---- ---- 84.20 +.80 83.40 2065 ---- ---- ---- ---- 83.20 +.90 82.30 2070 ---- ---- ---- ---- 82.20 +.90 81.30 2075 ---- ---- ---- ---- 81.20 +.90 80.30 2080 ---- ---- ---- ---- 80.20 +.90 79.30 2085 ---- ---- ---- ---- 79.20 +.80 78.40 2090 ---- ---- ---- ---- 78.30 +.90 77.40 2095 ---- ---- ---- ---- 77.40 +.90 76.50 2100 ---- ---- ---- ---- 76.40 +.90 75.50 2105 ---- ---- ---- ---- 75.50 +.90 74.60 2110 ---- ---- ---- ---- 74.60 +.90 73.70 2115 ---- ---- ---- ---- 73.80 +1.00 72.80 2120 ---- ---- ---- ---- 72.90 +1.00 71.90 2125 ---- ---- ---- ---- 72.10 +1.10 71.00 2130 ---- ---- ---- ---- 71.20 +1.00 70.20 2135 ---- ---- ---- ---- 70.40 +1.10 69.30 2140 ---- ---- ---- ---- 69.60 +1.10 68.50 2145 ---- ---- ---- ---- 68.80 +1.20 67.60 2150 ---- ---- ---- ---- 68.00 +1.20 66.80 2155 ---- ---- ---- ---- 67.20 +1.20 66.00 2160 ---- ---- ---- ---- 66.50 +1.30 65.20 2165 ---- ---- ---- ---- 65.70 +1.30 64.40 2170 ---- ---- ---- ---- 65.00 +1.30 63.70 2175 ---- ---- ---- ---- 64.20 +1.30 62.90 2180 ---- ---- ---- ---- 63.50 +1.30 62.20 2190 ---- ---- ---- ---- 62.10 +1.40 60.70 2200 ---- ---- ---- ---- 60.80 +1.50 59.30 2210 ---- ---- ---- ---- 59.40 +1.50 57.90 2220 ---- ---- ---- ---- 58.20 +1.60 56.60 2225 ---- ---- ---- ---- 57.50 +1.60 55.90 2230 ---- ---- ---- ---- 56.90 +1.60 55.30 2240 ---- ---- ---- ---- 55.70 +1.70 54.00 2250 ---- ---- ---- ---- 54.50 +1.70 52.80 2260 ---- ---- ---- ---- 53.40 +1.80 51.60 2275 ---- ---- ---- ---- 51.80 +1.90 49.90 2300 ---- ---- ---- ---- 49.20 +2.00 47.20 2325 ---- ---- ---- ---- 46.80 +2.20 44.60 2350 ---- ---- ---- ---- 44.50 +2.20 42.30 2375 ---- ---- ---- ---- 42.40 +2.30 40.10 2400 ---- ---- ---- ---- 40.50 +2.40 38.10 2425 ---- ---- ---- ---- 38.70 +2.50 36.20 2450 ---- ---- ---- ---- 37.00 +2.60 34.40 3000 ---- ---- ---- ---- 18.10 +3.60 14.50 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 620.20 +9.10 611.10 1275 ---- ---- ---- ---- 595.20 +9.10 586.10 1300 ---- ---- ---- ---- 570.50 +8.90 561.60 1325 ---- ---- ---- ---- 546.20 +8.80 537.40 1350 ---- ---- ---- ---- 522.40 +8.70 513.70 1375 ---- ---- ---- ---- 498.90 +8.60 490.30 1400 ---- ---- ---- ---- 475.90 +8.50 467.40 1425 ---- ---- ---- ---- 453.20 +8.30 444.90 1440 ---- ---- ---- ---- 439.80 +8.10 431.70 1450 ---- ---- ---- ---- 431.00 +8.10 422.90 1460 ---- ---- ---- ---- 422.20 +8.00 414.20 1470 ---- ---- ---- ---- 413.50 +7.90 405.60 1475 ---- ---- ---- ---- 409.20 +7.90 401.30 1480 ---- ---- ---- ---- 404.90 +7.90 397.00 1490 ---- ---- ---- ---- 396.30 +7.80 388.50 1500 ---- ---- ---- ---- 387.80 +7.70 380.10 1510 ---- ---- ---- ---- 379.40 +7.60 371.80 1520 ---- ---- ---- ---- 371.00 +7.50 363.50 1525 ---- ---- ---- ---- 366.90 +7.50 359.40 1530 ---- ---- ---- ---- 362.80 +7.50 355.30 1540 ---- ---- ---- ---- 354.60 +7.40 347.20 1545 ---- ---- ---- ---- 350.50 +7.30 343.20 1550 ---- ---- ---- ---- 346.50 +7.30 339.20 1555 ---- ---- ---- ---- 342.40 +7.20 335.20 1560 ---- ---- ---- ---- 338.40 +7.10 331.30 1565 ---- ---- ---- ---- 334.50 +7.10 327.40 1570 ---- ---- ---- ---- 330.50 +7.10 323.40 1575 ---- ---- ---- ---- 326.60 +7.00 319.60 1580 ---- ---- ---- ---- 322.70 +7.00 315.70 1585 ---- ---- ---- ---- 318.80 +6.90 311.90 1590 ---- ---- ---- ---- 314.90 +6.80 308.10 1595 ---- ---- ---- ---- 311.10 +6.80 304.30 1600 ---- ---- ---- ---- 307.30 +6.80 300.50 1605 ---- ---- ---- ---- 303.50 +6.70 296.80 1610 ---- ---- ---- ---- 299.70 +6.60 293.10 1615 ---- ---- ---- ---- 296.00 +6.60 289.40 1620 ---- ---- ---- ---- 292.30 +6.60 285.70 1625 ---- ---- ---- ---- 288.60 +6.50 282.10 1630 ---- ---- ---- ---- 284.90 +6.40 278.50 1635 ---- ---- ---- ---- 281.30 +6.40 274.90 1640 ---- ---- ---- ---- 277.70 +6.30 271.40 1645 ---- ---- ---- ---- 274.10 +6.20 267.90 1650 ---- ---- ---- ---- 270.60 +6.20 264.40 1655 ---- ---- ---- ---- 267.10 +6.20 260.90 1660 ---- ---- ---- ---- 263.60 +6.10 257.50 1665 ---- ---- ---- ---- 260.20 +6.10 254.10 1670 ---- ---- ---- ---- 256.80 +6.00 250.80 1675 ---- ---- ---- ---- 253.40 +5.90 247.50 1680 ---- ---- ---- ---- 250.00 +5.80 244.20 1685 ---- ---- ---- ---- 246.70 +5.80 240.90 1690 ---- ---- ---- ---- 243.40 +5.70 237.70 1695 ---- ---- ---- ---- 240.20 +5.70 234.50 1700 ---- ---- ---- ---- 237.00 +5.70 231.30 1705 ---- ---- ---- ---- 233.80 +5.60 228.20 1710 ---- ---- ---- ---- 230.60 +5.50 225.10 1715 ---- ---- ---- ---- 227.50 +5.40 222.10 1720 ---- ---- ---- ---- 224.50 +5.40 219.10 1725 ---- ---- ---- ---- 221.40 +5.30 216.10 1730 ---- ---- ---- ---- 218.40 +5.20 213.20 1735 ---- ---- ---- ---- 215.50 +5.20 210.30 1740 ---- ---- ---- ---- 212.60 +5.20 207.40 1745 ---- ---- ---- ---- 209.70 +5.10 204.60 1750 ---- ---- ---- ---- 206.80 +5.00 201.80 1755 ---- ---- ---- ---- 204.00 +4.90 199.10 1760 ---- ---- ---- ---- 201.30 +4.90 196.40 1765 ---- ---- ---- ---- 198.60 +4.90 193.70 1770 ---- ---- ---- ---- 195.90 +4.80 191.10 1775 ---- ---- ---- ---- 193.30 +4.80 188.50 1780 ---- ---- ---- ---- 190.70 +4.70 186.00 1785 ---- ---- ---- ---- 188.10 +4.60 183.50 1790 ---- ---- ---- ---- 185.60 +4.60 181.00 1795 ---- ---- ---- ---- 183.10 +4.50 178.60 1800 ---- ---- ---- ---- 180.70 +4.50 176.20 1805 ---- ---- ---- ---- 178.20 +4.30 173.90 1810 ---- ---- ---- ---- 175.90 +4.30 171.60 1815 ---- ---- ---- ---- 173.50 +4.20 169.30 1820 ---- ---- ---- ---- 171.30 +4.30 167.00 1825 ---- ---- ---- ---- 169.00 +4.20 164.80 1830 ---- ---- ---- ---- 166.80 +4.10 162.70 1835 ---- ---- ---- ---- 164.60 +4.10 160.50 1840 ---- ---- ---- ---- 162.40 +4.00 158.40 1845 ---- ---- ---- ---- 160.30 +3.90 156.40 1850 ---- ---- ---- ---- 158.30 +3.90 154.40 1855 ---- ---- ---- ---- 156.20 +3.80 152.40 1860 ---- ---- ---- ---- 154.20 +3.80 150.40 1865 ---- ---- ---- ---- 152.20 +3.70 148.50 1870 ---- ---- ---- ---- 150.30 +3.70 146.60 1875 ---- ---- ---- ---- 148.40 +3.70 144.70 1880 ---- ---- ---- ---- 146.50 +3.60 142.90 1885 ---- ---- ---- ---- 144.60 +3.50 141.10 1890 ---- ---- ---- ---- 142.80 +3.50 139.30 1895 ---- ---- ---- ---- 141.00 +3.50 137.50 1900 ---- ---- ---- ---- 139.20 +3.40 135.80 1905 ---- ---- ---- ---- 137.50 +3.40 134.10 1910 ---- ---- ---- ---- 135.80 +3.30 132.50 1915 ---- ---- ---- ---- 134.10 +3.30 130.80 1920 ---- ---- ---- ---- 132.50 +3.30 129.20 1925 ---- ---- ---- ---- 130.80 +3.10 127.70 1930 ---- ---- ---- ---- 129.20 +3.10 126.10 1935 ---- ---- ---- ---- 127.70 +3.10 124.60 1940 ---- ---- ---- ---- 126.10 +3.00 123.10 1945 ---- ---- ---- ---- 124.60 +3.00 121.60 1950 ---- ---- ---- ---- 123.10 +3.00 120.10 1955 ---- ---- ---- ---- 121.60 +2.90 118.70 1960 ---- ---- ---- ---- 120.20 +2.90 117.30 1965 ---- ---- ---- ---- 118.70 +2.80 115.90 1970 ---- ---- ---- ---- 117.30 +2.80 114.50 1975 ---- ---- ---- ---- 115.90 +2.70 113.20 1980 ---- ---- ---- ---- 114.60 +2.80 111.80 1985 ---- ---- ---- ---- 113.20 +2.70 110.50 1990 ---- ---- ---- ---- 111.90 +2.70 109.20 1995 ---- ---- ---- ---- 110.60 +2.60 108.00 2000 ---- ---- ---- ---- 109.30 +2.60 106.70 2005 ---- ---- ---- ---- 108.10 +2.60 105.50 2010 ---- ---- ---- ---- 106.80 +2.50 104.30 2015 ---- ---- ---- ---- 105.60 +2.50 103.10 2020 ---- ---- ---- ---- 104.40 +2.50 101.90 2025 ---- ---- ---- ---- 103.20 +2.50 100.70 2030 ---- ---- ---- ---- 102.00 +2.40 99.60 2035 ---- ---- ---- ---- 100.90 +2.40 98.50 2040 ---- ---- ---- ---- 99.70 +2.40 97.30 2045 ---- ---- ---- ---- 98.60 +2.40 96.20 2050 ---- ---- ---- ---- 97.50 +2.40 95.10 2055 ---- ---- ---- ---- 96.40 +2.30 94.10 2060 ---- ---- ---- ---- 95.30 +2.30 93.00 2065 ---- ---- ---- ---- 94.20 +2.20 92.00 2070 ---- ---- ---- ---- 93.20 +2.30 90.90 2075 ---- ---- ---- ---- 92.20 +2.30 89.90 2080 ---- ---- ---- ---- 91.10 +2.20 88.90 2085 ---- ---- ---- ---- 90.10 +2.20 87.90 2090 ---- ---- ---- ---- 89.10 +2.20 86.90 2095 ---- ---- ---- ---- 88.10 +2.20 85.90 2100 ---- ---- ---- ---- 87.20 +2.20 85.00 2105 ---- ---- ---- ---- 86.20 +2.20 84.00 2110 ---- ---- ---- ---- 85.30 +2.20 83.10 2115 ---- ---- ---- ---- 84.40 +2.20 82.20 2120 ---- ---- ---- ---- 83.40 +2.20 81.20 2125 ---- ---- ---- ---- 82.50 +2.20 80.30 2130 ---- ---- ---- ---- 81.60 +2.10 79.50 2140 ---- ---- ---- ---- 79.90 +2.20 77.70 2150 ---- ---- ---- ---- 78.20 +2.20 76.00 2160 ---- ---- ---- ---- 76.50 +2.20 74.30 2170 ---- ---- ---- ---- 74.90 +2.20 72.70 2175 ---- ---- ---- ---- 74.10 +2.20 71.90 2180 ---- ---- ---- ---- 73.30 +2.10 71.20 2190 ---- ---- ---- ---- 71.80 +2.20 69.60 2200 ---- ---- ---- ---- 70.30 +2.20 68.10 2210 ---- ---- ---- ---- 68.90 +2.20 66.70 2220 ---- ---- ---- ---- 67.50 +2.20 65.30 2225 ---- ---- ---- ---- 66.80 +2.20 64.60 2230 ---- ---- ---- ---- 66.10 +2.20 63.90 2250 ---- ---- ---- ---- 63.50 +2.20 61.30 2275 ---- ---- ---- ---- 60.40 +2.20 58.20 2300 ---- ---- ---- ---- 57.60 +2.30 55.30 2325 ---- ---- ---- ---- 54.90 +2.30 52.60 2350 ---- ---- ---- ---- 52.40 +2.30 50.10 2375 ---- ---- ---- ---- 50.10 +2.40 47.70 2400 ---- ---- ---- ---- 47.90 +2.30 45.60 2425 ---- ---- ---- ---- 45.90 +2.40 43.50 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 620.20 +9.10 611.10 1275 ---- ---- ---- ---- 595.30 +9.10 586.20 1300 ---- ---- ---- ---- 570.70 +9.00 561.70 1325 ---- ---- ---- ---- 546.50 +8.80 537.70 1350 ---- ---- ---- ---- 522.80 +8.70 514.10 1375 ---- ---- ---- ---- 499.50 +8.60 490.90 1400 ---- ---- ---- ---- 476.60 +8.40 468.20 1425 ---- ---- ---- ---- 454.10 +8.30 445.80 1440 ---- ---- ---- ---- 440.80 +8.10 432.70 1450 ---- ---- ---- ---- 432.00 +8.00 424.00 1460 ---- ---- ---- ---- 423.30 +8.00 415.30 1470 ---- ---- ---- ---- 414.70 +7.90 406.80 1475 ---- ---- ---- ---- 410.40 +7.90 402.50 1480 ---- ---- ---- ---- 406.10 +7.80 398.30 1490 ---- ---- ---- ---- 397.60 +7.70 389.90 1500 ---- ---- ---- ---- 389.20 +7.70 381.50 1510 ---- ---- ---- ---- 380.80 +7.50 373.30 1520 ---- ---- ---- ---- 372.50 +7.40 365.10 1525 ---- ---- ---- ---- 368.40 +7.40 361.00 1530 ---- ---- ---- ---- 364.30 +7.30 357.00 1540 ---- ---- ---- ---- 356.20 +7.20 349.00 1545 ---- ---- ---- ---- 352.20 +7.20 345.00 1550 ---- ---- ---- ---- 348.20 +7.20 341.00 1555 ---- ---- ---- ---- 344.20 +7.10 337.10 1560 ---- ---- ---- ---- 340.20 +7.00 333.20 1565 ---- ---- ---- ---- 336.30 +7.00 329.30 1570 ---- ---- ---- ---- 332.40 +7.00 325.40 1575 ---- ---- ---- ---- 328.50 +6.90 321.60 1580 ---- ---- ---- ---- 324.60 +6.80 317.80 1585 ---- ---- ---- ---- 320.70 +6.70 314.00 1590 ---- ---- ---- ---- 316.90 +6.70 310.20 1595 ---- ---- ---- ---- 313.10 +6.70 306.40 1600 ---- ---- ---- ---- 309.30 +6.60 302.70 1605 ---- ---- ---- ---- 305.60 +6.60 299.00 1610 ---- ---- ---- ---- 301.90 +6.50 295.40 1615 ---- ---- ---- ---- 298.20 +6.50 291.70 1620 ---- ---- ---- ---- 294.50 +6.40 288.10 1625 ---- ---- ---- ---- 290.80 +6.30 284.50 1630 ---- ---- ---- ---- 287.20 +6.20 281.00 1635 ---- ---- ---- ---- 283.60 +6.20 277.40 1640 ---- ---- ---- ---- 280.10 +6.20 273.90 1645 ---- ---- ---- ---- 276.60 +6.10 270.50 1650 ---- ---- ---- ---- 273.10 +6.10 267.00 1655 ---- ---- ---- ---- 269.60 +6.00 263.60 1660 ---- ---- ---- ---- 266.20 +6.00 260.20 1665 ---- ---- ---- ---- 262.70 +5.80 256.90 1670 ---- ---- ---- ---- 259.40 +5.80 253.60 1675 ---- ---- ---- ---- 256.00 +5.70 250.30 1680 ---- ---- ---- ---- 252.70 +5.60 247.10 1685 ---- ---- ---- ---- 249.40 +5.60 243.80 1690 ---- ---- ---- ---- 246.20 +5.60 240.60 1695 ---- ---- ---- ---- 243.00 +5.50 237.50 1700 ---- ---- ---- ---- 239.80 +5.40 234.40 1705 ---- ---- ---- ---- 236.70 +5.40 231.30 1710 ---- ---- ---- ---- 233.60 +5.30 228.30 1715 ---- ---- ---- ---- 230.50 +5.30 225.20 1720 ---- ---- ---- ---- 227.50 +5.20 222.30 1725 ---- ---- ---- ---- 224.50 +5.20 219.30 1730 ---- ---- ---- ---- 221.50 +5.10 216.40 1735 ---- ---- ---- ---- 218.60 +5.00 213.60 1740 ---- ---- ---- ---- 215.70 +5.00 210.70 1745 ---- ---- ---- ---- 212.80 +4.80 208.00 1750 ---- ---- ---- ---- 210.00 +4.80 205.20 1755 ---- ---- ---- ---- 207.30 +4.80 202.50 1760 ---- ---- ---- ---- 204.50 +4.70 199.80 1765 ---- ---- ---- ---- 201.90 +4.70 197.20 1770 ---- ---- ---- ---- 199.20 +4.60 194.60 1775 ---- ---- ---- ---- 196.60 +4.60 192.00 1780 ---- ---- ---- ---- 194.00 +4.50 189.50 1785 ---- ---- ---- ---- 191.50 +4.40 187.10 1790 ---- ---- ---- ---- 189.00 +4.40 184.60 1795 ---- ---- ---- ---- 186.60 +4.40 182.20 1800 ---- ---- ---- ---- 184.20 +4.30 179.90 1805 ---- ---- ---- ---- 181.80 +4.20 177.60 1810 ---- ---- ---- ---- 179.50 +4.20 175.30 1815 ---- ---- ---- ---- 177.20 +4.20 173.00 1820 ---- ---- ---- ---- 174.90 +4.10 170.80 1825 ---- ---- ---- ---- 172.70 +4.00 168.70 1830 ---- ---- ---- ---- 170.60 +4.10 166.50 1835 ---- ---- ---- ---- 168.40 +4.00 164.40 1840 ---- ---- ---- ---- 166.30 +3.90 162.40 1845 ---- ---- ---- ---- 164.20 +3.80 160.40 1850 ---- ---- ---- ---- 162.20 +3.80 158.40 1855 ---- ---- ---- ---- 160.20 +3.80 156.40 1860 ---- ---- ---- ---- 158.20 +3.70 154.50 1865 ---- ---- ---- ---- 156.30 +3.70 152.60 1870 ---- ---- ---- ---- 154.40 +3.70 150.70 1875 ---- ---- ---- ---- 152.50 +3.60 148.90 1880 ---- ---- ---- ---- 150.60 +3.60 147.00 1885 ---- ---- ---- ---- 148.80 +3.50 145.30 1890 ---- ---- ---- ---- 147.00 +3.50 143.50 1895 ---- ---- ---- ---- 145.20 +3.40 141.80 1900 ---- ---- ---- ---- 143.50 +3.40 140.10 1905 ---- ---- ---- ---- 141.80 +3.40 138.40 1910 ---- ---- ---- ---- 140.10 +3.40 136.70 1915 ---- ---- ---- ---- 138.40 +3.30 135.10 1920 ---- ---- ---- ---- 136.70 +3.20 133.50 1925 ---- ---- ---- ---- 135.10 +3.20 131.90 1930 ---- ---- ---- ---- 133.50 +3.10 130.40 1935 ---- ---- ---- ---- 132.00 +3.20 128.80 1940 ---- ---- ---- ---- 130.40 +3.10 127.30 1945 ---- ---- ---- ---- 128.90 +3.10 125.80 1950 ---- ---- ---- ---- 127.40 +3.00 124.40 1955 ---- ---- ---- ---- 125.90 +3.00 122.90 1960 ---- ---- ---- ---- 124.40 +2.90 121.50 1965 ---- ---- ---- ---- 123.00 +2.90 120.10 1970 ---- ---- ---- ---- 121.60 +2.90 118.70 1975 ---- ---- ---- ---- 120.20 +2.90 117.30 1980 ---- ---- ---- ---- 118.80 +2.80 116.00 1985 ---- ---- ---- ---- 117.40 +2.70 114.70 1990 ---- ---- ---- ---- 116.10 +2.70 113.40 1995 ---- ---- ---- ---- 114.80 +2.70 112.10 2000 ---- ---- ---- ---- 113.50 +2.70 110.80 2005 ---- ---- ---- ---- 112.20 +2.60 109.60 2010 ---- ---- ---- ---- 110.90 +2.60 108.30 2015 ---- ---- ---- ---- 109.70 +2.60 107.10 2020 ---- ---- ---- ---- 108.40 +2.50 105.90 2025 ---- ---- ---- ---- 107.20 +2.50 104.70 2030 ---- ---- ---- ---- 106.00 +2.40 103.60 2035 ---- ---- ---- ---- 104.80 +2.40 102.40 2040 ---- ---- ---- ---- 103.70 +2.40 101.30 2045 ---- ---- ---- ---- 102.50 +2.30 100.20 2050 ---- ---- ---- ---- 101.40 +2.30 99.10 2055 ---- ---- ---- ---- 100.30 +2.30 98.00 2060 ---- ---- ---- ---- 99.20 +2.30 96.90 2065 ---- ---- ---- ---- 98.10 +2.20 95.90 2070 ---- ---- ---- ---- 97.00 +2.20 94.80 2075 ---- ---- ---- ---- 96.00 +2.20 93.80 2080 ---- ---- ---- ---- 94.90 +2.10 92.80 2085 ---- ---- ---- ---- 93.90 +2.10 91.80 2090 ---- ---- ---- ---- 92.90 +2.10 90.80 2095 ---- ---- ---- ---- 91.90 +2.00 89.90 2100 ---- ---- ---- ---- 90.90 +2.00 88.90 2105 ---- ---- ---- ---- 89.90 +1.90 88.00 2110 ---- ---- ---- ---- 89.00 +2.00 87.00 2120 ---- ---- ---- ---- 87.10 +1.90 85.20 2125 ---- ---- ---- ---- 86.20 +1.90 84.30 2130 ---- ---- ---- ---- 85.30 +1.90 83.40 2140 ---- ---- ---- ---- 83.50 +1.80 81.70 2150 ---- ---- ---- ---- 81.80 +1.80 80.00 2160 ---- ---- ---- ---- 80.10 +1.70 78.40 2170 ---- ---- ---- ---- 78.50 +1.70 76.80 2175 ---- ---- ---- ---- 77.70 +1.60 76.10 2180 ---- ---- ---- ---- 76.90 +1.60 75.30 2190 ---- ---- ---- ---- 75.40 +1.60 73.80 2200 ---- ---- ---- ---- 73.90 +1.50 72.40 2225 ---- ---- ---- ---- 70.30 +1.40 68.90 2250 ---- ---- ---- ---- 67.00 +1.30 65.70 2275 ---- ---- ---- ---- 63.90 +1.30 62.60 2300 ---- ---- ---- ---- 61.00 +1.20 59.80 2325 ---- ---- ---- ---- 58.20 +1.00 57.20 2350 ---- ---- ---- ---- 55.70 +1.00 54.70 2375 ---- ---- ---- ---- 53.30 +.90 52.40 2400 ---- ---- ---- ---- 51.10 +.90 50.20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 630.90 +9.10 621.80 1275 ---- ---- ---- ---- 606.00 +9.00 597.00 1300 ---- ---- ---- ---- 581.50 +8.90 572.60 1325 ---- ---- ---- ---- 557.40 +8.80 548.60 1350 ---- ---- ---- ---- 533.80 +8.70 525.10 1375 ---- ---- ---- ---- 510.50 +8.60 501.90 1400 ---- ---- ---- ---- 487.70 +8.40 479.30 1425 ---- ---- ---- ---- 465.20 +8.20 457.00 1450 ---- ---- ---- ---- 443.20 +8.00 435.20 1460 ---- ---- ---- ---- 434.50 +7.90 426.60 1470 ---- ---- ---- ---- 425.90 +7.90 418.00 1475 ---- ---- ---- ---- 421.60 +7.80 413.80 1480 ---- ---- ---- ---- 417.40 +7.80 409.60 1490 ---- ---- ---- ---- 408.90 +7.70 401.20 1500 ---- ---- ---- ---- 400.50 +7.70 392.80 1510 ---- ---- ---- ---- 392.10 +7.50 384.60 1520 ---- ---- ---- ---- 383.90 +7.50 376.40 1525 ---- ---- ---- ---- 379.80 +7.40 372.40 1530 ---- ---- ---- ---- 375.70 +7.40 368.30 1540 ---- ---- ---- ---- 367.60 +7.30 360.30 1545 ---- ---- ---- ---- 363.60 +7.20 356.40 1550 ---- ---- ---- ---- 359.50 +7.10 352.40 1555 ---- ---- ---- ---- 355.60 +7.10 348.50 1560 ---- ---- ---- ---- 351.60 +7.00 344.60 1565 ---- ---- ---- ---- 347.70 +7.00 340.70 1570 ---- ---- ---- ---- 343.70 +6.90 336.80 1575 ---- ---- ---- ---- 339.80 +6.80 333.00 1580 ---- ---- ---- ---- 336.00 +6.90 329.10 1585 ---- ---- ---- ---- 332.10 +6.70 325.40 1590 ---- ---- ---- ---- 328.30 +6.70 321.60 1595 ---- ---- ---- ---- 324.50 +6.70 317.80 1600 ---- ---- ---- ---- 320.70 +6.60 314.10 1605 ---- ---- ---- ---- 317.00 +6.60 310.40 1610 ---- ---- ---- ---- 313.20 +6.50 306.70 1615 ---- ---- ---- ---- 309.50 +6.40 303.10 1620 ---- ---- ---- ---- 305.80 +6.30 299.50 1625 ---- ---- ---- ---- 302.20 +6.30 295.90 1630 ---- ---- ---- ---- 298.60 +6.30 292.30 1635 ---- ---- ---- ---- 295.00 +6.20 288.80 1640 ---- ---- ---- ---- 291.40 +6.10 285.30 1645 ---- ---- ---- ---- 287.80 +6.00 281.80 1650 ---- ---- ---- ---- 284.30 +6.00 278.30 1655 ---- ---- ---- ---- 280.80 +5.90 274.90 1660 ---- ---- ---- ---- 277.40 +5.90 271.50 1665 ---- ---- ---- ---- 274.00 +5.80 268.20 1670 ---- ---- ---- ---- 270.60 +5.80 264.80 1675 ---- ---- ---- ---- 267.20 +5.70 261.50 1680 ---- ---- ---- ---- 263.90 +5.60 258.30 1685 ---- ---- ---- ---- 260.50 +5.50 255.00 1690 ---- ---- ---- ---- 257.30 +5.50 251.80 1695 ---- ---- ---- ---- 254.00 +5.40 248.60 1700 ---- ---- ---- ---- 250.80 +5.30 245.50 1705 ---- ---- ---- ---- 247.70 +5.30 242.40 1710 ---- ---- ---- ---- 244.50 +5.20 239.30 1715 ---- ---- ---- ---- 241.40 +5.10 236.30 1720 ---- ---- ---- ---- 238.30 +5.00 233.30 1725 ---- ---- ---- ---- 235.30 +5.00 230.30 1730 ---- ---- ---- ---- 232.30 +4.90 227.40 1735 ---- ---- ---- ---- 229.30 +4.80 224.50 1740 ---- ---- ---- ---- 226.40 +4.80 221.60 1745 ---- ---- ---- ---- 223.50 +4.70 218.80 1750 ---- ---- ---- ---- 220.60 +4.60 216.00 1755 ---- ---- ---- ---- 217.80 +4.50 213.30 1760 ---- ---- ---- ---- 215.00 +4.50 210.50 1765 ---- ---- ---- ---- 212.30 +4.40 207.90 1770 ---- ---- ---- ---- 209.60 +4.40 205.20 1775 ---- ---- ---- ---- 206.90 +4.30 202.60 1780 ---- ---- ---- ---- 204.30 +4.20 200.10 1785 ---- ---- ---- ---- 201.70 +4.10 197.60 1790 ---- ---- ---- ---- 199.20 +4.10 195.10 1795 ---- ---- ---- ---- 196.70 +4.10 192.60 1800 ---- ---- ---- ---- 194.20 +4.00 190.20 1805 ---- ---- ---- ---- 191.80 +3.90 187.90 1810 ---- ---- ---- ---- 189.40 +3.90 185.50 1815 ---- ---- ---- ---- 187.00 +3.70 183.30 1820 ---- ---- ---- ---- 184.70 +3.70 181.00 1825 ---- ---- ---- ---- 182.40 +3.60 178.80 1830 ---- ---- ---- ---- 180.20 +3.60 176.60 1835 ---- ---- ---- ---- 178.00 +3.50 174.50 1840 ---- ---- ---- ---- 175.80 +3.40 172.40 1845 ---- ---- ---- ---- 173.70 +3.40 170.30 1850 ---- ---- ---- ---- 171.60 +3.30 168.30 1855 ---- ---- ---- ---- 169.50 +3.20 166.30 1860 ---- ---- ---- ---- 167.50 +3.20 164.30 1865 ---- ---- ---- ---- 165.50 +3.20 162.30 1870 ---- ---- ---- ---- 163.50 +3.10 160.40 1875 ---- ---- ---- ---- 161.60 +3.00 158.60 1880 ---- ---- ---- ---- 159.70 +3.00 156.70 1885 ---- ---- ---- ---- 157.80 +2.90 154.90 1890 ---- ---- ---- ---- 156.00 +2.90 153.10 1895 ---- ---- ---- ---- 154.20 +2.90 151.30 1900 ---- ---- ---- ---- 152.40 +2.80 149.60 1905 ---- ---- ---- ---- 150.60 +2.70 147.90 1910 ---- ---- ---- ---- 148.90 +2.70 146.20 1915 ---- ---- ---- ---- 147.20 +2.70 144.50 1920 ---- ---- ---- ---- 145.50 +2.60 142.90 1925 ---- ---- ---- ---- 143.90 +2.60 141.30 1930 ---- ---- ---- ---- 142.20 +2.50 139.70 1935 ---- ---- ---- ---- 140.70 +2.60 138.10 1940 ---- ---- ---- ---- 139.10 +2.50 136.60 1945 ---- ---- ---- ---- 137.50 +2.40 135.10 1950 ---- ---- ---- ---- 136.00 +2.40 133.60 1955 ---- ---- ---- ---- 134.50 +2.40 132.10 1960 ---- ---- ---- ---- 133.00 +2.30 130.70 1965 ---- ---- ---- ---- 131.60 +2.40 129.20 1970 ---- ---- ---- ---- 130.10 +2.30 127.80 1975 ---- ---- ---- ---- 128.70 +2.30 126.40 1980 ---- ---- ---- ---- 127.30 +2.20 125.10 1985 ---- ---- ---- ---- 126.00 +2.30 123.70 1990 ---- ---- ---- ---- 124.60 +2.20 122.40 1995 ---- ---- ---- ---- 123.30 +2.20 121.10 2000 ---- ---- ---- ---- 122.00 +2.20 119.80 2005 ---- ---- ---- ---- 120.70 +2.20 118.50 2010 ---- ---- ---- ---- 119.40 +2.10 117.30 2015 ---- ---- ---- ---- 118.20 +2.20 116.00 2020 ---- ---- ---- ---- 116.90 +2.10 114.80 2025 ---- ---- ---- ---- 115.70 +2.10 113.60 2030 ---- ---- ---- ---- 114.50 +2.10 112.40 2035 ---- ---- ---- ---- 113.30 +2.10 111.20 2040 ---- ---- ---- ---- 112.10 +2.00 110.10 2045 ---- ---- ---- ---- 111.00 +2.10 108.90 2050 ---- ---- ---- ---- 109.80 +2.00 107.80 2055 ---- ---- ---- ---- 108.70 +2.00 106.70 2060 ---- ---- ---- ---- 107.60 +2.00 105.60 2065 ---- ---- ---- ---- 106.50 +2.00 104.50 2070 ---- ---- ---- ---- 105.40 +1.90 103.50 2075 ---- ---- ---- ---- 104.40 +2.00 102.40 2080 ---- ---- ---- ---- 103.30 +1.90 101.40 2085 ---- ---- ---- ---- 102.30 +1.90 100.40 2090 ---- ---- ---- ---- 101.30 +1.90 99.40 2095 ---- ---- ---- ---- 100.30 +1.90 98.40 2100 ---- ---- ---- ---- 99.30 +1.90 97.40 2105 ---- ---- ---- ---- 98.30 +1.90 96.40 2110 ---- ---- ---- ---- 97.30 +1.80 95.50 2120 ---- ---- ---- ---- 95.50 +1.90 93.60 2125 ---- ---- ---- ---- 94.50 +1.80 92.70 2130 ---- ---- ---- ---- 93.60 +1.80 91.80 2140 ---- ---- ---- ---- 91.80 +1.80 90.00 2150 ---- ---- ---- ---- 90.10 +1.80 88.30 2160 ---- ---- ---- ---- 88.40 +1.80 86.60 2170 ---- ---- ---- ---- 86.80 +1.80 85.00 2175 ---- ---- ---- ---- 86.00 +1.80 84.20 2180 ---- ---- ---- ---- 85.20 +1.80 83.40 2190 ---- ---- ---- ---- 83.60 +1.70 81.90 2200 ---- ---- ---- ---- 82.10 +1.70 80.40 2225 ---- ---- ---- ---- 78.50 +1.70 76.80 2250 ---- ---- ---- ---- 75.10 +1.70 73.40 2275 ---- ---- ---- ---- 71.90 +1.60 70.30 2300 ---- ---- ---- ---- 69.00 +1.70 67.30 2325 ---- ---- ---- ---- 66.20 +1.60 64.60 2350 ---- ---- ---- ---- 63.60 +1.60 62.00 2375 ---- ---- ---- ---- 61.20 +1.60 59.60 2400 ---- ---- ---- ---- 58.90 +1.60 57.30 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 880.90 +9.10 871.80 1025 ---- ---- ---- ---- 855.90 +9.10 846.80 1050 ---- ---- ---- ---- 830.90 +9.10 821.80 1075 ---- ---- ---- ---- 805.90 +9.10 796.80 1090 ---- ---- ---- ---- 790.90 +9.10 781.80 1100 ---- ---- ---- ---- 780.90 +9.10 771.80 1110 ---- ---- ---- ---- 770.90 +9.10 761.80 1120 ---- ---- ---- ---- 760.90 +9.10 751.80 1125 ---- ---- ---- ---- 755.90 +9.10 746.80 1130 ---- ---- ---- ---- 750.90 +9.10 741.80 1140 ---- ---- ---- ---- 740.90 +9.10 731.80 1150 ---- ---- ---- ---- 730.90 +9.10 721.80 1160 ---- ---- ---- ---- 720.90 +9.10 711.80 1170 ---- ---- ---- ---- 710.90 +9.10 701.80 1175 ---- ---- ---- ---- 705.90 +9.10 696.80 1180 ---- ---- ---- ---- 700.90 +9.10 691.80 1190 ---- ---- ---- ---- 690.90 +9.10 681.80 1195 ---- ---- ---- ---- 685.90 +9.10 676.80 1200 ---- ---- ---- ---- 680.90 +9.10 671.80 1205 ---- ---- ---- ---- 675.90 +9.10 666.80 1210 ---- ---- ---- ---- 670.90 +9.10 661.80 1215 ---- ---- ---- ---- 665.90 +9.10 656.80 1220 ---- ---- ---- ---- 660.90 +9.10 651.80 1225 ---- ---- ---- ---- 655.90 +9.00 646.90 1230 ---- ---- ---- ---- 650.90 +9.00 641.90 1235 ---- ---- ---- ---- 646.00 +9.00 637.00 1240 ---- ---- ---- ---- 641.00 +9.00 632.00 1245 ---- ---- ---- ---- 636.10 +9.00 627.10 1250 ---- ---- ---- ---- 631.10 +8.90 622.20 1255 ---- ---- ---- ---- 626.20 +8.90 617.30 1260 ---- ---- ---- ---- 621.30 +8.90 612.40 1265 ---- ---- ---- ---- 616.40 +8.90 607.50 1270 ---- ---- ---- ---- 611.50 +8.80 602.70 1275 ---- ---- ---- ---- 606.60 +8.80 597.80 1280 ---- ---- ---- ---- 601.80 +8.80 593.00 1285 ---- ---- ---- ---- 596.90 +8.70 588.20 1290 ---- ---- ---- ---- 592.10 +8.80 583.30 1295 ---- ---- ---- ---- 587.30 +8.80 578.50 1300 ---- ---- ---- ---- 582.40 +8.70 573.70 1305 ---- ---- ---- ---- 577.60 +8.70 568.90 1310 ---- ---- ---- ---- 572.80 +8.60 564.20 1315 ---- ---- ---- ---- 568.10 +8.70 559.40 1320 ---- ---- ---- ---- 563.30 +8.60 554.70 1325 ---- ---- ---- ---- 558.50 +8.60 549.90 1330 ---- ---- ---- ---- 553.80 +8.60 545.20 1335 ---- ---- ---- ---- 549.00 +8.50 540.50 1340 ---- ---- ---- ---- 544.30 +8.50 535.80 1345 ---- ---- ---- ---- 539.60 +8.50 531.10 1350 ---- ---- ---- ---- 534.90 +8.50 526.40 1355 ---- ---- ---- ---- 530.20 +8.50 521.70 1360 ---- ---- ---- ---- 525.50 +8.40 517.10 1365 ---- ---- ---- ---- 520.90 +8.50 512.40 1370 ---- ---- ---- ---- 516.20 +8.40 507.80 1375 ---- ---- ---- ---- 511.60 +8.40 503.20 1380 ---- ---- ---- ---- 506.90 +8.30 498.60 1385 ---- ---- ---- ---- 502.30 +8.30 494.00 1390 ---- ---- ---- ---- 497.70 +8.30 489.40 1395 ---- ---- ---- ---- 493.10 +8.30 484.80 1400 ---- ---- ---- ---- 488.60 +8.30 480.30 1405 ---- ---- ---- ---- 484.00 +8.30 475.70 1410 ---- ---- ---- ---- 479.50 +8.30 471.20 1415 ---- ---- ---- ---- 474.90 +8.20 466.70 1420 ---- ---- ---- ---- 470.40 +8.20 462.20 1425 ---- ---- ---- ---- 465.90 +8.10 457.80 1430 ---- ---- ---- ---- 461.40 +8.10 453.30 1435 ---- ---- ---- ---- 457.00 +8.10 448.90 1440 ---- ---- ---- ---- 452.50 +8.00 444.50 1445 ---- ---- ---- ---- 448.10 +8.00 440.10 1450 ---- ---- ---- ---- 443.70 +8.00 435.70 1455 ---- ---- ---- ---- 439.30 +7.90 431.40 1460 ---- ---- ---- ---- 434.90 +7.90 427.00 1465 ---- ---- ---- ---- 430.50 +7.80 422.70 1470 ---- ---- ---- ---- 426.20 +7.80 418.40 1475 ---- ---- ---- ---- 421.80 +7.60 414.20 1480 ---- ---- ---- ---- 417.50 +7.60 409.90 1485 ---- ---- ---- ---- 413.20 +7.50 405.70 1490 ---- ---- ---- ---- 409.00 +7.50 401.50 1495 ---- ---- ---- ---- 404.70 +7.40 397.30 1500 ---- ---- ---- ---- 400.50 +7.40 393.10 1505 ---- ---- ---- ---- 396.30 +7.30 389.00 1510 ---- ---- ---- ---- 392.10 +7.20 384.90 1515 ---- ---- ---- ---- 388.00 +7.20 380.80 1520 ---- ---- ---- ---- 383.80 +7.10 376.70 1525 ---- ---- ---- ---- 379.70 +7.00 372.70 1530 ---- ---- ---- ---- 375.60 +6.90 368.70 1535 ---- ---- ---- ---- 371.50 +6.80 364.70 1540 ---- ---- ---- ---- 367.50 +6.80 360.70 1545 ---- ---- ---- ---- 363.40 +6.70 356.70 1550 ---- ---- ---- ---- 359.40 +6.60 352.80 1555 ---- ---- ---- ---- 355.40 +6.50 348.90 1560 ---- ---- ---- ---- 351.50 +6.50 345.00 1565 ---- ---- ---- ---- 347.50 +6.30 341.20 1570 ---- ---- ---- ---- 343.60 +6.20 337.40 1575 ---- ---- ---- ---- 339.70 +6.10 333.60 1580 ---- ---- ---- ---- 335.90 +6.10 329.80 1585 ---- ---- ---- ---- 332.10 +6.10 326.00 1590 ---- ---- ---- ---- 328.20 +5.90 322.30 1595 ---- ---- ---- ---- 324.50 +5.90 318.60 1600 ---- ---- ---- ---- 320.70 +5.80 314.90 1605 ---- ---- ---- ---- 317.00 +5.70 311.30 1610 ---- ---- ---- ---- 313.30 +5.60 307.70 1615 ---- ---- ---- ---- 309.60 +5.50 304.10 1620 ---- ---- ---- ---- 306.00 +5.50 300.50 1625 ---- ---- ---- ---- 302.30 +5.40 296.90 1630 ---- ---- ---- ---- 298.70 +5.30 293.40 1635 ---- ---- ---- ---- 295.20 +5.30 289.90 1640 ---- ---- ---- ---- 291.60 +5.10 286.50 1645 ---- ---- ---- ---- 288.10 +5.10 283.00 1650 ---- ---- ---- ---- 284.70 +5.10 279.60 1655 ---- ---- ---- ---- 281.20 +5.00 276.20 1660 ---- ---- ---- ---- 277.80 +4.90 272.90 1665 ---- ---- ---- ---- 274.40 +4.90 269.50 1670 ---- ---- ---- ---- 271.10 +4.90 266.20 1675 ---- ---- ---- ---- 267.70 +4.70 263.00 1680 ---- ---- ---- ---- 264.50 +4.80 259.70 1685 ---- ---- ---- ---- 261.20 +4.70 256.50 1690 ---- ---- ---- ---- 258.00 +4.70 253.30 1695 ---- ---- ---- ---- 254.80 +4.60 250.20 1700 ---- ---- ---- ---- 251.60 +4.50 247.10 1705 ---- ---- ---- ---- 248.50 +4.50 244.00 1710 ---- ---- ---- ---- 245.40 +4.40 241.00 1715 ---- ---- ---- ---- 242.30 +4.40 237.90 1720 ---- ---- ---- ---- 239.30 +4.30 235.00 1725 ---- ---- ---- ---- 236.30 +4.30 232.00 1730 ---- ---- ---- ---- 233.40 +4.30 229.10 1735 ---- ---- ---- ---- 230.50 +4.20 226.30 1740 ---- ---- ---- ---- 227.60 +4.20 223.40 1745 ---- ---- ---- ---- 224.70 +4.10 220.60 1750 ---- ---- ---- ---- 221.90 +4.00 217.90 1755 ---- ---- ---- ---- 219.20 +4.00 215.20 1760 ---- ---- ---- ---- 216.40 +3.90 212.50 1765 ---- ---- ---- ---- 213.70 +3.90 209.80 1770 ---- ---- ---- ---- 211.10 +3.90 207.20 1775 ---- ---- ---- ---- 208.40 +3.70 204.70 1780 ---- ---- ---- ---- 205.90 +3.70 202.20 1785 ---- ---- ---- ---- 203.30 +3.60 199.70 1790 ---- ---- ---- ---- 200.80 +3.50 197.30 1795 ---- ---- ---- ---- 198.30 +3.40 194.90 1800 ---- ---- ---- ---- 195.90 +3.40 192.50 1805 ---- ---- ---- ---- 193.50 +3.30 190.20 1810 ---- ---- ---- ---- 191.10 +3.10 188.00 1815 ---- ---- ---- ---- 188.80 +3.10 185.70 1820 ---- ---- ---- ---- 186.50 +2.90 183.60 1825 ---- ---- ---- ---- 184.30 +2.90 181.40 1830 ---- ---- ---- ---- 182.10 +2.80 179.30 1835 ---- ---- ---- ---- 179.90 +2.70 177.20 1840 ---- ---- ---- ---- 177.80 +2.60 175.20 1845 ---- ---- ---- ---- 175.60 +2.40 173.20 1850 ---- ---- ---- ---- 173.60 +2.40 171.20 400 1855 ---- ---- ---- ---- 171.50 +2.20 169.30 1860 ---- ---- ---- ---- 169.50 +2.10 167.40 1865 ---- ---- ---- ---- 167.60 +2.10 165.50 1870 ---- ---- ---- ---- 165.60 +1.90 163.70 1875 ---- ---- ---- ---- 163.70 +1.90 161.80 1880 ---- ---- ---- ---- 161.90 +1.90 160.00 1885 ---- ---- ---- ---- 160.00 +1.70 158.30 1890 ---- ---- ---- ---- 158.20 +1.60 156.60 1895 ---- ---- ---- ---- 156.40 +1.60 154.80 1900 ---- ---- ---- ---- 154.70 +1.50 153.20 1905 ---- ---- ---- ---- 153.00 +1.50 151.50 1910 ---- ---- ---- ---- 151.30 +1.40 149.90 1915 ---- ---- ---- ---- 149.60 +1.40 148.20 1920 ---- ---- ---- ---- 148.00 +1.40 146.60 1925 ---- ---- ---- ---- 146.40 +1.30 145.10 1930 ---- ---- ---- ---- 144.80 +1.30 143.50 1935 ---- ---- ---- ---- 143.20 +1.20 142.00 1940 ---- ---- ---- ---- 141.70 +1.20 140.50 1945 ---- ---- ---- ---- 140.20 +1.20 139.00 1950 ---- ---- ---- ---- 138.70 +1.20 137.50 1955 ---- ---- ---- ---- 137.30 +1.30 136.00 1960 ---- ---- ---- ---- 135.90 +1.30 134.60 1965 ---- ---- ---- ---- 134.50 +1.30 133.20 1970 ---- ---- ---- ---- 133.10 +1.30 131.80 1975 ---- ---- ---- ---- 131.70 +1.30 130.40 1980 ---- ---- ---- ---- 130.40 +1.30 129.10 1985 ---- ---- ---- ---- 129.10 +1.40 127.70 1990 ---- ---- ---- ---- 127.80 +1.40 126.40 1995 ---- ---- ---- ---- 126.50 +1.40 125.10 2000 ---- ---- ---- ---- 125.20 +1.40 123.80 2005 ---- ---- ---- ---- 124.00 +1.50 122.50 2010 ---- ---- ---- ---- 122.80 +1.50 121.30 2015 ---- ---- ---- ---- 121.60 +1.60 120.00 2020 ---- ---- ---- ---- 120.40 +1.60 118.80 2025 ---- ---- ---- ---- 119.20 +1.60 117.60 2030 ---- ---- ---- ---- 118.10 +1.70 116.40 2035 ---- ---- ---- ---- 116.90 +1.60 115.30 2040 ---- ---- ---- ---- 115.80 +1.70 114.10 2045 ---- ---- ---- ---- 114.70 +1.70 113.00 2050 ---- ---- ---- ---- 113.60 +1.80 111.80 2055 ---- ---- ---- ---- 112.60 +1.90 110.70 2060 ---- ---- ---- ---- 111.50 +1.90 109.60 2065 ---- ---- ---- ---- 110.50 +2.00 108.50 2070 ---- ---- ---- ---- 109.40 +1.90 107.50 2075 ---- ---- ---- ---- 108.40 +2.00 106.40 2080 ---- ---- ---- ---- 107.40 +2.00 105.40 2085 ---- ---- ---- ---- 106.40 +2.00 104.40 2090 ---- ---- ---- ---- 105.50 +2.20 103.30 2095 ---- ---- ---- ---- 104.50 +2.20 102.30 2100 ---- ---- ---- ---- 103.60 +2.20 101.40 2105 ---- ---- ---- ---- 102.60 +2.20 100.40 2110 ---- ---- ---- ---- 101.70 +2.30 99.40 2115 ---- ---- ---- ---- 100.80 +2.30 98.50 2120 ---- ---- ---- ---- 99.90 +2.30 97.60 2125 ---- ---- ---- ---- 99.00 +2.40 96.60 2130 ---- ---- ---- ---- 98.20 +2.50 95.70 2135 ---- ---- ---- ---- 97.30 +2.50 94.80 2140 ---- ---- ---- ---- 96.50 +2.60 93.90 2145 ---- ---- ---- ---- 95.60 +2.50 93.10 2150 ---- ---- ---- ---- 94.80 +2.60 92.20 2155 ---- ---- ---- ---- 94.00 +2.60 91.40 2160 ---- ---- ---- ---- 93.20 +2.70 90.50 2165 ---- ---- ---- ---- 92.40 +2.70 89.70 2170 ---- ---- ---- ---- 91.60 +2.70 88.90 2175 ---- ---- ---- ---- 90.90 +2.80 88.10 2180 ---- ---- ---- ---- 90.10 +2.80 87.30 2185 ---- ---- ---- ---- 89.40 +2.90 86.50 2190 ---- ---- ---- ---- 88.60 +2.90 85.70 2195 ---- ---- ---- ---- 87.90 +3.00 84.90 2200 ---- ---- ---- ---- 87.20 +3.00 84.20 2205 ---- ---- ---- ---- 86.50 +3.10 83.40 2210 ---- ---- ---- ---- 85.80 +3.10 82.70 2215 ---- ---- ---- ---- 85.10 +3.10 82.00 2220 ---- ---- ---- ---- 84.40 +3.10 81.30 2225 ---- ---- ---- ---- 83.70 +3.10 80.60 2230 ---- ---- ---- ---- 83.10 +3.20 79.90 2235 ---- ---- ---- ---- 82.40 +3.20 79.20 2240 ---- ---- ---- ---- 81.80 +3.30 78.50 2245 ---- ---- ---- ---- 81.10 +3.30 77.80 2250 ---- ---- ---- ---- 80.50 +3.30 77.20 2255 ---- ---- ---- ---- 79.90 +3.40 76.50 2260 ---- ---- ---- ---- 79.30 +3.40 75.90 2265 ---- ---- ---- ---- 78.70 +3.50 75.20 2270 ---- ---- ---- ---- 78.10 +3.50 74.60 2275 ---- ---- ---- ---- 77.50 +3.50 74.00 2280 ---- ---- ---- ---- 76.90 +3.50 73.40 2285 ---- ---- ---- ---- 76.40 +3.60 72.80 2290 ---- ---- ---- ---- 75.80 +3.60 72.20 2295 ---- ---- ---- ---- 75.20 +3.60 71.60 2300 ---- ---- ---- ---- 74.70 +3.70 71.00 2305 ---- ---- ---- ---- 74.20 +3.80 70.40 2310 ---- ---- ---- ---- 73.60 +3.80 69.80 2315 ---- ---- ---- ---- 73.10 +3.80 69.30 2320 ---- ---- ---- ---- 72.60 +3.90 68.70 2325 ---- ---- ---- ---- 72.10 +3.90 68.20 2330 ---- ---- ---- ---- 71.60 +3.90 67.70 2335 ---- ---- ---- ---- 71.10 +4.00 67.10 2340 ---- ---- ---- ---- 70.60 +4.00 66.60 2345 ---- ---- ---- ---- 70.10 +4.00 66.10 2350 ---- ---- ---- ---- 69.60 +4.00 65.60 2355 ---- ---- ---- ---- 69.10 +4.00 65.10 2360 ---- ---- ---- ---- 68.70 +4.10 64.60 2370 ---- ---- ---- ---- 67.70 +4.10 63.60 2375 ---- ---- ---- ---- 67.30 +4.20 63.10 2380 ---- ---- ---- ---- 66.80 +4.20 62.60 2390 ---- ---- ---- ---- 66.00 +4.30 61.70 2400 ---- ---- ---- ---- 65.10 +4.30 60.80 2410 ---- ---- ---- ---- 64.30 +4.40 59.90 2420 ---- ---- ---- ---- 63.50 +4.50 59.00 2425 ---- ---- ---- ---- 63.10 +4.50 58.60 2430 ---- ---- ---- ---- 62.70 +4.50 58.20 2440 ---- ---- ---- ---- 61.90 +4.50 57.40 2450 ---- ---- ---- ---- 61.20 +4.60 56.60 2460 ---- ---- ---- ---- 60.50 +4.70 55.80 2475 ---- ---- ---- ---- 59.40 +4.70 54.70 2500 ---- ---- ---- ---- 57.70 +4.90 52.80 2525 ---- ---- ---- ---- 56.20 +5.10 51.10 2550 ---- ---- ---- ---- 54.70 +5.20 49.50 2575 ---- ---- ---- ---- 53.30 +5.30 48.00 2600 ---- ---- ---- ---- 52.00 +5.40 46.60 2625 ---- ---- ---- ---- 50.80 +5.50 45.30 2650 ---- ---- ---- ---- 49.60 +5.60 44.00 900 ---- ---- ---- ---- 980.90 +9.10 971.80 925 ---- ---- ---- ---- 955.90 +9.10 946.80 950 ---- ---- ---- ---- 930.90 +9.10 921.80 975 ---- ---- ---- ---- 905.90 +9.10 896.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 614.80 +9.00 605.80 1300 ---- ---- ---- ---- 590.70 +9.00 581.70 1325 ---- ---- ---- ---- 566.90 +8.80 558.10 1350 ---- ---- ---- ---- 543.60 +8.70 534.90 1375 ---- ---- ---- ---- 520.60 +8.60 512.00 1400 ---- ---- ---- ---- 498.10 +8.40 489.70 1425 ---- ---- ---- ---- 476.00 +8.30 467.70 1450 ---- ---- ---- ---- 454.20 +8.00 446.20 1470 ---- ---- ---- ---- 437.20 +8.00 429.20 1475 ---- ---- ---- ---- 432.90 +7.90 425.00 1480 ---- ---- ---- ---- 428.70 +7.80 420.90 1490 ---- ---- ---- ---- 420.40 +7.80 412.60 1500 ---- ---- ---- ---- 412.10 +7.70 404.40 1510 ---- ---- ---- ---- 403.80 +7.60 396.20 1520 ---- ---- ---- ---- 395.70 +7.60 388.10 1525 ---- ---- ---- ---- 391.60 +7.50 384.10 1530 ---- ---- ---- ---- 387.60 +7.50 380.10 1540 ---- ---- ---- ---- 379.50 +7.30 372.20 1550 ---- ---- ---- ---- 371.60 +7.20 364.40 1560 ---- ---- ---- ---- 363.70 +7.10 356.60 1565 ---- ---- ---- ---- 359.80 +7.10 352.70 1570 ---- ---- ---- ---- 355.90 +7.00 348.90 1575 ---- ---- ---- ---- 352.10 +7.00 345.10 1580 ---- ---- ---- ---- 348.20 +6.90 341.30 1585 ---- ---- ---- ---- 344.40 +6.90 337.50 1590 ---- ---- ---- ---- 340.60 +6.90 333.70 1595 ---- ---- ---- ---- 336.80 +6.80 330.00 1600 ---- ---- ---- ---- 333.00 +6.70 326.30 1605 ---- ---- ---- ---- 329.30 +6.70 322.60 1610 ---- ---- ---- ---- 325.60 +6.60 319.00 1615 ---- ---- ---- ---- 321.90 +6.60 315.30 1620 ---- ---- ---- ---- 318.20 +6.50 311.70 1625 ---- ---- ---- ---- 314.60 +6.50 308.10 1630 ---- ---- ---- ---- 311.00 +6.40 304.60 1635 ---- ---- ---- ---- 307.40 +6.40 301.00 1640 ---- ---- ---- ---- 303.80 +6.30 297.50 1645 ---- ---- ---- ---- 300.30 +6.30 294.00 1650 ---- ---- ---- ---- 296.80 +6.20 290.60 1655 ---- ---- ---- ---- 293.30 +6.10 287.20 1660 ---- ---- ---- ---- 289.80 +6.00 283.80 1665 ---- ---- ---- ---- 286.40 +6.00 280.40 1670 ---- ---- ---- ---- 283.00 +5.90 277.10 1675 ---- ---- ---- ---- 279.60 +5.80 273.80 1680 ---- ---- ---- ---- 276.30 +5.80 270.50 1685 ---- ---- ---- ---- 273.00 +5.80 267.20 1690 ---- ---- ---- ---- 269.70 +5.70 264.00 1695 ---- ---- ---- ---- 266.50 +5.60 260.90 1700 ---- ---- ---- ---- 263.30 +5.60 257.70 1705 ---- ---- ---- ---- 260.10 +5.50 254.60 1710 ---- ---- ---- ---- 257.00 +5.50 251.50 1715 ---- ---- ---- ---- 253.90 +5.40 248.50 1720 ---- ---- ---- ---- 250.80 +5.30 245.50 1725 ---- ---- ---- ---- 247.80 +5.30 242.50 1730 ---- ---- ---- ---- 244.80 +5.20 239.60 1735 ---- ---- ---- ---- 241.80 +5.10 236.70 1740 ---- ---- ---- ---- 238.90 +5.10 233.80 1745 ---- ---- ---- ---- 236.00 +5.00 231.00 1750 ---- ---- ---- ---- 233.20 +5.00 228.20 1755 ---- ---- ---- ---- 230.40 +4.90 225.50 1760 ---- ---- ---- ---- 227.60 +4.90 222.70 1765 ---- ---- ---- ---- 224.90 +4.80 220.10 1770 ---- ---- ---- ---- 222.20 +4.70 217.50 1775 ---- ---- ---- ---- 219.50 +4.60 214.90 1780 ---- ---- ---- ---- 216.90 +4.60 212.30 1785 ---- ---- ---- ---- 214.40 +4.60 209.80 1790 ---- ---- ---- ---- 211.90 +4.50 207.40 1795 ---- ---- ---- ---- 209.40 +4.50 204.90 1800 ---- ---- ---- ---- 207.00 +4.40 202.60 1805 ---- ---- ---- ---- 204.60 +4.40 200.20 1810 ---- ---- ---- ---- 202.20 +4.20 198.00 1815 ---- ---- ---- ---- 199.90 +4.20 195.70 1820 ---- ---- ---- ---- 197.70 +4.20 193.50 1825 ---- ---- ---- ---- 195.40 +4.10 191.30 1830 ---- ---- ---- ---- 193.20 +4.00 189.20 1835 ---- ---- ---- ---- 191.10 +4.00 187.10 1840 ---- ---- ---- ---- 189.00 +4.00 185.00 1845 ---- ---- ---- ---- 186.90 +3.90 183.00 1850 ---- ---- ---- ---- 184.90 +3.90 181.00 1855 ---- ---- ---- ---- 182.80 +3.80 179.00 1860 ---- ---- ---- ---- 180.90 +3.80 177.10 1865 ---- ---- ---- ---- 178.90 +3.80 175.10 1870 ---- ---- ---- ---- 177.00 +3.80 173.20 1875 ---- ---- ---- ---- 175.10 +3.70 171.40 1880 ---- ---- ---- ---- 173.20 +3.70 169.50 1885 ---- ---- ---- ---- 171.40 +3.70 167.70 1890 ---- ---- ---- ---- 169.60 +3.70 165.90 1895 ---- ---- ---- ---- 167.80 +3.60 164.20 1900 ---- ---- ---- ---- 166.00 +3.60 162.40 1905 ---- ---- ---- ---- 164.20 +3.50 160.70 1910 ---- ---- ---- ---- 162.50 +3.50 159.00 1915 ---- ---- ---- ---- 160.80 +3.50 157.30 1920 ---- ---- ---- ---- 159.10 +3.50 155.60 1925 ---- ---- ---- ---- 157.40 +3.50 153.90 1930 ---- ---- ---- ---- 155.80 +3.50 152.30 1935 ---- ---- ---- ---- 154.10 +3.40 150.70 1940 ---- ---- ---- ---- 152.50 +3.40 149.10 1945 ---- ---- ---- ---- 150.90 +3.40 147.50 1950 ---- ---- ---- ---- 149.30 +3.40 145.90 1955 ---- ---- ---- ---- 147.70 +3.30 144.40 1960 ---- ---- ---- ---- 146.10 +3.20 142.90 1965 ---- ---- ---- ---- 144.60 +3.20 141.40 1970 ---- ---- ---- ---- 143.10 +3.20 139.90 1975 ---- ---- ---- ---- 141.60 +3.20 138.40 1980 ---- ---- ---- ---- 140.10 +3.10 137.00 1985 ---- ---- ---- ---- 138.60 +3.10 135.50 1990 ---- ---- ---- ---- 137.10 +3.00 134.10 1995 ---- ---- ---- ---- 135.70 +3.00 132.70 2000 ---- ---- ---- ---- 134.30 +3.00 131.30 2005 ---- ---- ---- ---- 132.80 +2.80 130.00 2010 ---- ---- ---- ---- 131.50 +2.90 128.60 2015 ---- ---- ---- ---- 130.10 +2.80 127.30 2020 ---- ---- ---- ---- 128.70 +2.80 125.90 2025 ---- ---- ---- ---- 127.40 +2.80 124.60 2030 ---- ---- ---- ---- 126.00 +2.60 123.40 2035 ---- ---- ---- ---- 124.70 +2.60 122.10 2040 ---- ---- ---- ---- 123.40 +2.60 120.80 2045 ---- ---- ---- ---- 122.20 +2.60 119.60 2050 ---- ---- ---- ---- 120.90 +2.50 118.40 2055 ---- ---- ---- ---- 119.70 +2.50 117.20 2060 ---- ---- ---- ---- 118.40 +2.40 116.00 2065 ---- ---- ---- ---- 117.20 +2.40 114.80 2070 ---- ---- ---- ---- 116.00 +2.30 113.70 2075 ---- ---- ---- ---- 114.80 +2.30 112.50 2080 ---- ---- ---- ---- 113.70 +2.30 111.40 2085 ---- ---- ---- ---- 112.50 +2.20 110.30 2090 ---- ---- ---- ---- 111.40 +2.20 109.20 2095 ---- ---- ---- ---- 110.20 +2.10 108.10 2100 ---- ---- ---- ---- 109.10 +2.10 107.00 2105 ---- ---- ---- ---- 108.00 +2.10 105.90 2110 ---- ---- ---- ---- 106.90 +2.00 104.90 2115 ---- ---- ---- ---- 105.90 +2.10 103.80 2120 ---- ---- ---- ---- 104.80 +2.00 102.80 2125 ---- ---- ---- ---- 103.80 +2.00 101.80 2130 ---- ---- ---- ---- 102.70 +1.90 100.80 2140 ---- ---- ---- ---- 100.70 +1.90 98.80 2150 ---- ---- ---- ---- 98.70 +1.80 96.90 2160 ---- ---- ---- ---- 96.80 +1.70 95.10 2170 ---- ---- ---- ---- 94.90 +1.60 93.30 2175 ---- ---- ---- ---- 94.00 +1.60 92.40 2180 ---- ---- ---- ---- 93.10 +1.60 91.50 2190 ---- ---- ---- ---- 91.30 +1.50 89.80 2200 ---- ---- ---- ---- 89.60 +1.50 88.10 2210 ---- ---- ---- ---- 87.90 +1.50 86.40 2225 ---- ---- ---- ---- 85.40 +1.40 84.00 2250 ---- ---- ---- ---- 81.50 +1.20 80.30 2275 ---- ---- ---- ---- 77.80 +1.10 76.70 2300 ---- ---- ---- ---- 74.30 +.90 73.40 2325 ---- ---- ---- ---- 71.10 +.90 70.20 2350 ---- ---- ---- ---- 68.00 +.70 67.30 2375 ---- ---- ---- ---- 65.10 +.60 64.50 2400 ---- ---- ---- ---- 62.40 +.50 61.90 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 491.40 ---- ---- 1425 ---- ---- ---- ---- 468.50 ---- ---- 1450 ---- ---- ---- ---- 446.30 ---- ---- 1475 ---- ---- ---- ---- 424.80 ---- ---- 1500 ---- ---- ---- ---- 404.00 ---- ---- 1525 ---- ---- ---- ---- 383.80 ---- ---- 1550 ---- ---- ---- ---- 364.30 ---- ---- 1575 ---- ---- ---- ---- 345.50 ---- ---- 1580 ---- ---- ---- ---- 341.80 ---- ---- 1590 ---- ---- ---- ---- 334.50 ---- ---- 1600 ---- ---- ---- ---- 327.30 ---- ---- 1610 ---- ---- ---- ---- 320.30 ---- ---- 1620 ---- ---- ---- ---- 313.30 ---- ---- 1630 ---- ---- ---- ---- 306.40 ---- ---- 1640 ---- ---- ---- ---- 299.70 ---- ---- 1650 ---- ---- ---- ---- 293.00 ---- ---- 1660 ---- ---- ---- ---- 286.50 ---- ---- 1670 ---- ---- ---- ---- 280.10 ---- ---- 1680 ---- ---- ---- ---- 273.80 ---- ---- 1685 ---- ---- ---- ---- 270.70 ---- ---- 1690 ---- ---- ---- ---- 267.60 ---- ---- 1695 ---- ---- ---- ---- 264.60 ---- ---- 1700 ---- ---- ---- ---- 261.60 ---- ---- 1705 ---- ---- ---- ---- 258.60 ---- ---- 1710 ---- ---- ---- ---- 255.60 ---- ---- 1715 ---- ---- ---- ---- 252.70 ---- ---- 1720 ---- ---- ---- ---- 249.80 ---- ---- 1725 ---- ---- ---- ---- 247.00 ---- ---- 1730 ---- ---- ---- ---- 244.10 ---- ---- 1735 ---- ---- ---- ---- 241.30 ---- ---- 1740 ---- ---- ---- ---- 238.60 ---- ---- 1745 ---- ---- ---- ---- 235.90 ---- ---- 1750 ---- ---- ---- ---- 233.20 ---- ---- 1755 ---- ---- ---- ---- 230.50 ---- ---- 1760 ---- ---- ---- ---- 227.90 ---- ---- 1765 ---- ---- ---- ---- 225.30 ---- ---- 1770 ---- ---- ---- ---- 222.70 ---- ---- 1775 ---- ---- ---- ---- 220.20 ---- ---- 1780 ---- ---- ---- ---- 217.70 ---- ---- 1785 ---- ---- ---- ---- 215.20 ---- ---- 1790 ---- ---- ---- ---- 212.80 ---- ---- 1795 ---- ---- ---- ---- 210.40 ---- ---- 1800 ---- ---- ---- ---- 208.00 ---- ---- 1805 ---- ---- ---- ---- 205.70 ---- ---- 1810 ---- ---- ---- ---- 203.40 ---- ---- 1815 ---- ---- ---- ---- 201.20 ---- ---- 1820 ---- ---- ---- ---- 198.90 ---- ---- 1825 ---- ---- ---- ---- 196.80 ---- ---- 1830 ---- ---- ---- ---- 194.60 ---- ---- 1835 ---- ---- ---- ---- 192.50 ---- ---- 1840 ---- ---- ---- ---- 190.40 ---- ---- 1845 ---- ---- ---- ---- 188.30 ---- ---- 1850 ---- ---- ---- ---- 186.30 ---- ---- 1855 ---- ---- ---- ---- 184.30 ---- ---- 1860 ---- ---- ---- ---- 182.30 ---- ---- 1865 ---- ---- ---- ---- 180.40 ---- ---- 1870 ---- ---- ---- ---- 178.50 ---- ---- 1875 ---- ---- ---- ---- 176.60 ---- ---- 1880 ---- ---- ---- ---- 174.80 ---- ---- 1885 ---- ---- ---- ---- 172.90 ---- ---- 1890 ---- ---- ---- ---- 171.20 ---- ---- 1895 ---- ---- ---- ---- 169.40 ---- ---- 1900 ---- ---- ---- ---- 167.70 ---- ---- 1905 ---- ---- ---- ---- 165.90 ---- ---- 1910 ---- ---- ---- ---- 164.30 ---- ---- 1915 ---- ---- ---- ---- 162.60 ---- ---- 1920 ---- ---- ---- ---- 161.00 ---- ---- 1925 ---- ---- ---- ---- 159.40 ---- ---- 1930 ---- ---- ---- ---- 157.80 ---- ---- 1935 ---- ---- ---- ---- 156.20 ---- ---- 1940 ---- ---- ---- ---- 154.70 ---- ---- 1945 ---- ---- ---- ---- 153.20 ---- ---- 1950 ---- ---- ---- ---- 151.70 ---- ---- 1955 ---- ---- ---- ---- 150.20 ---- ---- 1960 ---- ---- ---- ---- 148.80 ---- ---- 1965 ---- ---- ---- ---- 147.40 ---- ---- 1970 ---- ---- ---- ---- 146.00 ---- ---- 1975 ---- ---- ---- ---- 144.60 ---- ---- 1980 ---- ---- ---- ---- 143.20 ---- ---- 1985 ---- ---- ---- ---- 141.90 ---- ---- 1990 ---- ---- ---- ---- 140.50 ---- ---- 1995 ---- ---- ---- ---- 139.20 ---- ---- 2000 ---- ---- ---- ---- 138.00 ---- ---- 2005 ---- ---- ---- ---- 136.70 ---- ---- 2010 ---- ---- ---- ---- 135.40 ---- ---- 2015 ---- ---- ---- ---- 134.20 ---- ---- 2020 ---- ---- ---- ---- 133.00 ---- ---- 2025 ---- ---- ---- ---- 131.80 ---- ---- 2030 ---- ---- ---- ---- 130.60 ---- ---- 2035 ---- ---- ---- ---- 129.40 ---- ---- 2040 ---- ---- ---- ---- 128.30 ---- ---- 2045 ---- ---- ---- ---- 127.10 ---- ---- 2050 ---- ---- ---- ---- 126.00 ---- ---- 2055 ---- ---- ---- ---- 124.90 ---- ---- 2060 ---- ---- ---- ---- 123.80 ---- ---- 2065 ---- ---- ---- ---- 122.70 ---- ---- 2070 ---- ---- ---- ---- 121.70 ---- ---- 2075 ---- ---- ---- ---- 120.60 ---- ---- 2080 ---- ---- ---- ---- 119.60 ---- ---- 2090 ---- ---- ---- ---- 117.50 ---- ---- 2100 ---- ---- ---- ---- 115.60 ---- ---- 2110 ---- ---- ---- ---- 113.60 ---- ---- 2120 ---- ---- ---- ---- 111.70 ---- ---- 2130 ---- ---- ---- ---- 109.90 ---- ---- 2140 ---- ---- ---- ---- 108.10 ---- ---- 2150 ---- ---- ---- ---- 106.40 ---- ---- 2160 ---- ---- ---- ---- 104.70 ---- ---- 2170 ---- ---- ---- ---- 103.00 ---- ---- 2180 ---- ---- ---- ---- 101.40 ---- ---- 2200 ---- ---- ---- ---- 98.30 ---- ---- 2225 ---- ---- ---- ---- 94.70 ---- ---- 2250 ---- ---- ---- ---- 91.30 ---- ---- 2275 ---- ---- ---- ---- 88.10 ---- ---- 2300 ---- ---- ---- ---- 85.10 ---- ---- 2325 ---- ---- ---- ---- 82.30 ---- ---- 2350 ---- ---- ---- ---- 79.60 ---- ---- 2375 ---- ---- ---- ---- 77.10 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 917.30 +9.10 908.20 1025 ---- ---- ---- ---- 892.30 +9.10 883.20 1050 ---- ---- ---- ---- 867.30 +9.10 858.20 1075 ---- ---- ---- ---- 842.30 +9.10 833.20 1100 ---- ---- ---- ---- 817.30 +9.10 808.20 1125 ---- ---- ---- ---- 792.30 +9.10 783.20 1130 ---- ---- ---- ---- 787.30 +9.10 778.20 1140 ---- ---- ---- ---- 777.30 +9.10 768.20 1150 ---- ---- ---- ---- 767.30 +9.10 758.20 1160 ---- ---- ---- ---- 757.30 +9.10 748.20 1170 ---- ---- ---- ---- 747.30 +9.00 738.30 1175 ---- ---- ---- ---- 742.40 +9.00 733.40 1180 ---- ---- ---- ---- 737.40 +8.90 728.50 1190 ---- ---- ---- ---- 727.60 +9.00 718.60 1200 ---- ---- ---- ---- 717.80 +8.90 708.90 1210 ---- ---- ---- ---- 708.00 +8.90 699.10 1220 ---- ---- ---- ---- 698.30 +8.90 689.40 1225 ---- ---- ---- ---- 693.40 +8.80 684.60 1230 ---- ---- ---- ---- 688.60 +8.80 679.80 1235 ---- ---- ---- ---- 683.70 +8.70 675.00 1240 ---- ---- ---- ---- 678.90 +8.70 670.20 1245 ---- ---- ---- ---- 674.10 +8.70 665.40 1250 ---- ---- ---- ---- 669.30 +8.70 660.60 1255 ---- ---- ---- ---- 664.50 +8.60 655.90 1260 ---- ---- ---- ---- 659.80 +8.70 651.10 1265 ---- ---- ---- ---- 655.00 +8.60 646.40 1270 ---- ---- ---- ---- 650.30 +8.70 641.60 1275 ---- ---- ---- ---- 645.50 +8.60 636.90 1280 ---- ---- ---- ---- 640.80 +8.60 632.20 1285 ---- ---- ---- ---- 636.10 +8.60 627.50 1290 ---- ---- ---- ---- 631.40 +8.60 622.80 1295 ---- ---- ---- ---- 626.70 +8.60 618.10 1300 ---- ---- ---- ---- 622.00 +8.60 613.40 1305 ---- ---- ---- ---- 617.30 +8.50 608.80 1310 ---- ---- ---- ---- 612.60 +8.50 604.10 1315 ---- ---- ---- ---- 608.00 +8.50 599.50 1320 ---- ---- ---- ---- 603.30 +8.40 594.90 1325 ---- ---- ---- ---- 598.70 +8.50 590.20 1330 ---- ---- ---- ---- 594.00 +8.40 585.60 1335 ---- ---- ---- ---- 589.40 +8.40 581.00 1340 ---- ---- ---- ---- 584.80 +8.40 576.40 1345 ---- ---- ---- ---- 580.20 +8.40 571.80 1350 ---- ---- ---- ---- 575.60 +8.30 567.30 1355 ---- ---- ---- ---- 571.00 +8.30 562.70 1360 ---- ---- ---- ---- 566.50 +8.30 558.20 1365 ---- ---- ---- ---- 561.90 +8.30 553.60 1370 ---- ---- ---- ---- 557.40 +8.30 549.10 1375 ---- ---- ---- ---- 552.80 +8.20 544.60 1380 ---- ---- ---- ---- 548.30 +8.20 540.10 1385 ---- ---- ---- ---- 543.80 +8.20 535.60 1390 ---- ---- ---- ---- 539.30 +8.20 531.10 1395 ---- ---- ---- ---- 534.80 +8.20 526.60 1400 ---- ---- ---- ---- 530.30 +8.10 522.20 1405 ---- ---- ---- ---- 525.90 +8.20 517.70 1410 ---- ---- ---- ---- 521.40 +8.10 513.30 1415 ---- ---- ---- ---- 517.00 +8.10 508.90 1420 ---- ---- ---- ---- 512.60 +8.10 504.50 1425 ---- ---- ---- ---- 508.10 +8.00 500.10 1430 ---- ---- ---- ---- 503.70 +8.00 495.70 1435 ---- ---- ---- ---- 499.40 +8.00 491.40 1440 ---- ---- ---- ---- 495.00 +8.00 487.00 1445 ---- ---- ---- ---- 490.70 +8.00 482.70 1450 ---- ---- ---- ---- 486.30 +7.90 478.40 1455 ---- ---- ---- ---- 482.00 +7.90 474.10 1460 ---- ---- ---- ---- 477.70 +7.80 469.90 1465 ---- ---- ---- ---- 473.40 +7.80 465.60 1470 ---- ---- ---- ---- 469.20 +7.80 461.40 1475 ---- ---- ---- ---- 465.00 +7.80 457.20 1480 ---- ---- ---- ---- 460.70 +7.70 453.00 1485 ---- ---- ---- ---- 456.50 +7.60 448.90 1490 ---- ---- ---- ---- 452.40 +7.60 444.80 1495 ---- ---- ---- ---- 448.20 +7.50 440.70 1500 ---- ---- ---- ---- 444.10 +7.50 436.60 1505 ---- ---- ---- ---- 440.00 +7.50 432.50 1510 ---- ---- ---- ---- 435.90 +7.40 428.50 1515 ---- ---- ---- ---- 431.80 +7.30 424.50 1520 ---- ---- ---- ---- 427.70 +7.20 420.50 1525 ---- ---- ---- ---- 423.70 +7.20 416.50 1530 ---- ---- ---- ---- 419.70 +7.10 412.60 1535 ---- ---- ---- ---- 415.70 +7.10 408.60 1540 ---- ---- ---- ---- 411.80 +7.10 404.70 1545 ---- ---- ---- ---- 407.80 +6.90 400.90 1550 ---- ---- ---- ---- 403.90 +6.90 397.00 1555 ---- ---- ---- ---- 400.00 +6.80 393.20 1560 ---- ---- ---- ---- 396.10 +6.70 389.40 1565 ---- ---- ---- ---- 392.30 +6.70 385.60 1570 ---- ---- ---- ---- 388.50 +6.60 381.90 1575 ---- ---- ---- ---- 384.70 +6.60 378.10 1580 ---- ---- ---- ---- 380.90 +6.50 374.40 1585 ---- ---- ---- ---- 377.10 +6.40 370.70 1590 ---- ---- ---- ---- 373.40 +6.30 367.10 1595 ---- ---- ---- ---- 369.70 +6.30 363.40 1600 ---- ---- ---- ---- 366.00 +6.20 359.80 1605 ---- ---- ---- ---- 362.30 +6.10 356.20 1610 ---- ---- ---- ---- 358.70 +6.10 352.60 1615 ---- ---- ---- ---- 355.00 +5.90 349.10 1620 ---- ---- ---- ---- 351.40 +5.80 345.60 1625 ---- ---- ---- ---- 347.90 +5.80 342.10 1630 ---- ---- ---- ---- 344.30 +5.70 338.60 1635 ---- ---- ---- ---- 340.80 +5.70 335.10 1640 ---- ---- ---- ---- 337.30 +5.60 331.70 1645 ---- ---- ---- ---- 333.80 +5.60 328.20 1650 ---- ---- ---- ---- 330.40 +5.50 324.90 1655 ---- ---- ---- ---- 326.90 +5.40 321.50 1660 ---- ---- ---- ---- 323.50 +5.40 318.10 1665 ---- ---- ---- ---- 320.10 +5.30 314.80 1670 ---- ---- ---- ---- 316.80 +5.30 311.50 1675 ---- ---- ---- ---- 313.40 +5.20 308.20 1680 ---- ---- ---- ---- 310.10 +5.20 304.90 1685 ---- ---- ---- ---- 306.80 +5.20 301.60 1690 ---- ---- ---- ---- 303.60 +5.20 298.40 1695 ---- ---- ---- ---- 300.30 +5.10 295.20 1700 ---- ---- ---- ---- 297.10 +5.10 292.00 1705 ---- ---- ---- ---- 293.90 +5.00 288.90 1710 ---- ---- ---- ---- 290.80 +5.10 285.70 1715 ---- ---- ---- ---- 287.60 +5.00 282.60 1720 ---- ---- ---- ---- 284.50 +4.90 279.60 1725 ---- ---- ---- ---- 281.50 +5.00 276.50 1730 ---- ---- ---- ---- 278.40 +4.90 273.50 1735 ---- ---- ---- ---- 275.40 +4.90 270.50 1740 ---- ---- ---- ---- 272.40 +4.90 267.50 1745 ---- ---- ---- ---- 269.40 +4.80 264.60 1750 ---- ---- ---- ---- 266.50 +4.80 261.70 1755 ---- ---- ---- ---- 263.60 +4.80 258.80 1760 ---- ---- ---- ---- 260.70 +4.80 255.90 1765 ---- ---- ---- ---- 257.90 +4.80 253.10 1770 ---- ---- ---- ---- 255.10 +4.80 250.30 1775 ---- ---- ---- ---- 252.30 +4.70 247.60 1780 ---- ---- ---- ---- 249.60 +4.70 244.90 1785 ---- ---- ---- ---- 246.90 +4.70 242.20 1790 ---- ---- ---- ---- 244.20 +4.60 239.60 1795 ---- ---- ---- ---- 241.60 +4.60 237.00 1800 ---- ---- ---- ---- 239.00 +4.60 234.40 1805 ---- ---- ---- ---- 236.40 +4.50 231.90 1810 ---- ---- ---- ---- 233.90 +4.50 229.40 1815 ---- ---- ---- ---- 231.40 +4.50 226.90 1820 ---- ---- ---- ---- 228.90 +4.40 224.50 1825 ---- ---- ---- ---- 226.50 +4.40 222.10 1830 ---- ---- ---- ---- 224.10 +4.30 219.80 1835 ---- ---- ---- ---- 221.70 +4.20 217.50 1840 ---- ---- ---- ---- 219.40 +4.20 215.20 1845 ---- ---- ---- ---- 217.10 +4.10 213.00 1850 ---- ---- ---- ---- 214.90 +4.10 210.80 1855 ---- ---- ---- ---- 212.60 +3.90 208.70 1860 ---- ---- ---- ---- 210.50 +3.90 206.60 1865 ---- ---- ---- ---- 208.30 +3.80 204.50 1870 ---- ---- ---- ---- 206.20 +3.70 202.50 1875 ---- ---- ---- ---- 204.20 +3.70 200.50 1880 ---- ---- ---- ---- 202.10 +3.60 198.50 1885 ---- ---- ---- ---- 200.10 +3.50 196.60 1890 ---- ---- ---- ---- 198.20 +3.50 194.70 1895 ---- ---- ---- ---- 196.30 +3.50 192.80 1900 ---- ---- ---- ---- 194.40 +3.40 191.00 1905 ---- ---- ---- ---- 192.50 +3.30 189.20 1910 ---- ---- ---- ---- 190.70 +3.30 187.40 1915 ---- ---- ---- ---- 188.90 +3.20 185.70 1920 ---- ---- ---- ---- 187.10 +3.10 184.00 1925 ---- ---- ---- ---- 185.40 +3.10 182.30 1930 ---- ---- ---- ---- 183.70 +3.00 180.70 1935 ---- ---- ---- ---- 182.10 +3.10 179.00 1940 ---- ---- ---- ---- 180.50 +3.10 177.40 1945 ---- ---- ---- ---- 178.90 +3.00 175.90 1950 ---- ---- ---- ---- 177.40 +3.10 174.30 1955 ---- ---- ---- ---- 175.80 +3.00 172.80 1960 ---- ---- ---- ---- 174.40 +3.10 171.30 1965 ---- ---- ---- ---- 172.90 +3.00 169.90 1970 ---- ---- ---- ---- 171.50 +3.10 168.40 1975 ---- ---- ---- ---- 170.10 +3.10 167.00 1980 ---- ---- ---- ---- 168.70 +3.10 165.60 1985 ---- ---- ---- ---- 167.40 +3.20 164.20 1990 ---- ---- ---- ---- 166.00 +3.10 162.90 1995 ---- ---- ---- ---- 164.70 +3.10 161.60 2000 ---- ---- ---- ---- 163.50 +3.30 160.20 2005 ---- ---- ---- ---- 162.20 +3.30 158.90 2010 ---- ---- ---- ---- 161.00 +3.30 157.70 2015 ---- ---- ---- ---- 159.80 +3.40 156.40 2020 ---- ---- ---- ---- 158.60 +3.40 155.20 2025 ---- ---- ---- ---- 157.40 +3.50 153.90 2030 ---- ---- ---- ---- 156.20 +3.50 152.70 2035 ---- ---- ---- ---- 155.10 +3.60 151.50 2040 ---- ---- ---- ---- 154.00 +3.70 150.30 2045 ---- ---- ---- ---- 152.80 +3.60 149.20 2050 ---- ---- ---- ---- 151.70 +3.70 148.00 2055 ---- ---- ---- ---- 150.60 +3.70 146.90 2060 ---- ---- ---- ---- 149.50 +3.80 145.70 2065 ---- ---- ---- ---- 148.50 +3.90 144.60 2070 ---- ---- ---- ---- 147.40 +3.90 143.50 2075 ---- ---- ---- ---- 146.30 +3.90 142.40 2080 ---- ---- ---- ---- 145.30 +4.00 141.30 2085 ---- ---- ---- ---- 144.20 +4.00 140.20 2090 ---- ---- ---- ---- 143.20 +4.00 139.20 2095 ---- ---- ---- ---- 142.20 +4.10 138.10 2100 ---- ---- ---- ---- 141.10 +4.00 137.10 2105 ---- ---- ---- ---- 140.10 +4.10 136.00 2110 ---- ---- ---- ---- 139.10 +4.10 135.00 2115 ---- ---- ---- ---- 138.10 +4.10 134.00 2120 ---- ---- ---- ---- 137.10 +4.10 133.00 2125 ---- ---- ---- ---- 136.10 +4.10 132.00 2130 ---- ---- ---- ---- 135.20 +4.20 131.00 2135 ---- ---- ---- ---- 134.20 +4.20 130.00 2140 ---- ---- ---- ---- 133.20 +4.10 129.10 2145 ---- ---- ---- ---- 132.30 +4.20 128.10 2150 ---- ---- ---- ---- 131.30 +4.20 127.10 2155 ---- ---- ---- ---- 130.40 +4.20 126.20 2160 ---- ---- ---- ---- 129.50 +4.20 125.30 2165 ---- ---- ---- ---- 128.50 +4.20 124.30 2170 ---- ---- ---- ---- 127.60 +4.20 123.40 2175 ---- ---- ---- ---- 126.70 +4.20 122.50 2180 ---- ---- ---- ---- 125.80 +4.20 121.60 2185 ---- ---- ---- ---- 124.90 +4.20 120.70 2190 ---- ---- ---- ---- 124.00 +4.10 119.90 2195 ---- ---- ---- ---- 123.10 +4.10 119.00 2200 ---- ---- ---- ---- 122.20 +4.10 118.10 2205 ---- ---- ---- ---- 121.40 +4.10 117.30 2210 ---- ---- ---- ---- 120.50 +4.10 116.40 2215 ---- ---- ---- ---- 119.60 +4.00 115.60 2220 ---- ---- ---- ---- 118.80 +4.10 114.70 2225 ---- ---- ---- ---- 118.00 +4.10 113.90 2230 ---- ---- ---- ---- 117.10 +4.00 113.10 2235 ---- ---- ---- ---- 116.30 +4.00 112.30 2240 ---- ---- ---- ---- 115.50 +4.00 111.50 2245 ---- ---- ---- ---- 114.60 +3.90 110.70 2250 ---- ---- ---- ---- 113.80 +3.90 109.90 2255 ---- ---- ---- ---- 113.00 +3.90 109.10 2260 ---- ---- ---- ---- 112.20 +3.80 108.40 2265 ---- ---- ---- ---- 111.40 +3.80 107.60 2270 ---- ---- ---- ---- 110.60 +3.80 106.80 2275 ---- ---- ---- ---- 109.90 +3.80 106.10 2280 ---- ---- ---- ---- 109.10 +3.80 105.30 2285 ---- ---- ---- ---- 108.30 +3.70 104.60 2290 ---- ---- ---- ---- 107.50 +3.60 103.90 2295 ---- ---- ---- ---- 106.80 +3.60 103.20 2300 ---- ---- ---- ---- 106.00 +3.60 102.40 2305 ---- ---- ---- ---- 105.30 +3.60 101.70 2310 ---- ---- ---- ---- 104.60 +3.60 101.00 2315 ---- ---- ---- ---- 103.80 +3.50 100.30 2320 ---- ---- ---- ---- 103.10 +3.40 99.70 2325 ---- ---- ---- ---- 102.40 +3.40 99.00 2330 ---- ---- ---- ---- 101.70 +3.40 98.30 2335 ---- ---- ---- ---- 101.00 +3.40 97.60 2340 ---- ---- ---- ---- 100.30 +3.30 97.00 2345 ---- ---- ---- ---- 99.60 +3.30 96.30 2350 ---- ---- ---- ---- 98.90 +3.20 95.70 2355 ---- ---- ---- ---- 98.20 +3.20 95.00 2360 ---- ---- ---- ---- 97.50 +3.10 94.40 2365 ---- ---- ---- ---- 96.80 +3.00 93.80 2370 ---- ---- ---- ---- 96.20 +3.10 93.10 2375 ---- ---- ---- ---- 95.50 +3.00 92.50 2380 ---- ---- ---- ---- 94.90 +3.00 91.90 2390 ---- ---- ---- ---- 93.60 +2.90 90.70 2400 ---- ---- ---- ---- 92.30 +2.80 89.50 2410 ---- ---- ---- ---- 91.10 +2.70 88.40 2420 ---- ---- ---- ---- 89.80 +2.50 87.30 2425 ---- ---- ---- ---- 89.20 +2.50 86.70 2430 ---- ---- ---- ---- 88.60 +2.50 86.10 2440 ---- ---- ---- ---- 87.50 +2.40 85.10 2450 ---- ---- ---- ---- 86.30 +2.30 84.00 2460 ---- ---- ---- ---- 85.20 +2.20 83.00 2470 ---- ---- ---- ---- 84.10 +2.20 81.90 2475 ---- ---- ---- ---- 83.50 +2.10 81.40 2500 ---- ---- ---- ---- 80.90 +1.90 79.00 2525 ---- ---- ---- ---- 78.40 +1.70 76.70 2550 ---- ---- ---- ---- 76.00 +1.50 74.50 2575 ---- ---- ---- ---- 73.80 +1.40 72.40 2600 ---- ---- ---- ---- 71.60 +1.10 70.50 2625 ---- ---- ---- ---- 69.60 +1.00 68.60 2650 ---- ---- ---- ---- 67.60 +.80 66.80 950 ---- ---- ---- ---- 967.30 +9.10 958.20 975 ---- ---- ---- ---- 942.30 +9.10 933.20 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 913.50 +9.10 904.40 1050 ---- ---- ---- ---- 888.50 +9.10 879.40 1075 ---- ---- ---- ---- 863.50 +9.10 854.40 1100 ---- ---- ---- ---- 838.50 +9.10 829.40 1125 ---- ---- ---- ---- 813.60 +9.00 804.60 1150 ---- ---- ---- ---- 788.90 +8.90 780.00 1175 ---- ---- ---- ---- 764.60 +8.90 755.70 1200 ---- ---- ---- ---- 740.50 +8.80 731.70 1220 ---- ---- ---- ---- 721.40 +8.70 712.70 1225 ---- ---- ---- ---- 716.70 +8.70 708.00 1230 ---- ---- ---- ---- 712.00 +8.70 703.30 1240 ---- ---- ---- ---- 702.50 +8.60 693.90 1250 ---- ---- ---- ---- 693.20 +8.60 684.60 1260 ---- ---- ---- ---- 683.80 +8.60 675.20 1270 ---- ---- ---- ---- 674.50 +8.50 666.00 1275 ---- ---- ---- ---- 669.90 +8.60 661.30 1280 ---- ---- ---- ---- 665.20 +8.50 656.70 1290 ---- ---- ---- ---- 656.00 +8.50 647.50 1300 ---- ---- ---- ---- 646.80 +8.40 638.40 1310 ---- ---- ---- ---- 637.70 +8.40 629.30 1315 ---- ---- ---- ---- 633.10 +8.40 624.70 1320 ---- ---- ---- ---- 628.60 +8.40 620.20 1325 ---- ---- ---- ---- 624.00 +8.30 615.70 1330 ---- ---- ---- ---- 619.50 +8.30 611.20 1335 ---- ---- ---- ---- 615.00 +8.30 606.70 1340 ---- ---- ---- ---- 610.50 +8.30 602.20 1345 ---- ---- ---- ---- 606.00 +8.30 597.70 1350 ---- ---- ---- ---- 601.50 +8.30 593.20 1355 ---- ---- ---- ---- 597.00 +8.30 588.70 1360 ---- ---- ---- ---- 592.50 +8.20 584.30 1365 ---- ---- ---- ---- 588.10 +8.30 579.80 1370 ---- ---- ---- ---- 583.60 +8.20 575.40 1375 ---- ---- ---- ---- 579.20 +8.20 571.00 1380 ---- ---- ---- ---- 574.70 +8.10 566.60 1385 ---- ---- ---- ---- 570.30 +8.20 562.10 1390 ---- ---- ---- ---- 565.90 +8.20 557.70 1395 ---- ---- ---- ---- 561.50 +8.10 553.40 1400 ---- ---- ---- ---- 557.10 +8.10 549.00 1405 ---- ---- ---- ---- 552.70 +8.10 544.60 1410 ---- ---- ---- ---- 548.30 +8.00 540.30 1415 ---- ---- ---- ---- 544.00 +8.10 535.90 1420 ---- ---- ---- ---- 539.60 +8.00 531.60 1425 ---- ---- ---- ---- 535.30 +8.00 527.30 1430 ---- ---- ---- ---- 531.00 +8.00 523.00 1435 ---- ---- ---- ---- 526.70 +8.00 518.70 1440 ---- ---- ---- ---- 522.40 +8.00 514.40 1445 ---- ---- ---- ---- 518.10 +8.00 510.10 1450 ---- ---- ---- ---- 513.80 +7.90 505.90 1455 ---- ---- ---- ---- 509.60 +7.90 501.70 1460 ---- ---- ---- ---- 505.30 +7.80 497.50 1465 ---- ---- ---- ---- 501.10 +7.80 493.30 1470 ---- ---- ---- ---- 496.90 +7.80 489.10 1475 ---- ---- ---- ---- 492.70 +7.80 484.90 1480 ---- ---- ---- ---- 488.50 +7.70 480.80 1485 ---- ---- ---- ---- 484.40 +7.70 476.70 1490 ---- ---- ---- ---- 480.20 +7.60 472.60 1495 ---- ---- ---- ---- 476.10 +7.60 468.50 1500 ---- ---- ---- ---- 472.00 +7.60 464.40 1505 ---- ---- ---- ---- 467.90 +7.50 460.40 1510 ---- ---- ---- ---- 463.80 +7.40 456.40 1515 ---- ---- ---- ---- 459.80 +7.40 452.40 1520 ---- ---- ---- ---- 455.80 +7.40 448.40 1525 ---- ---- ---- ---- 451.80 +7.40 444.40 1530 ---- ---- ---- ---- 447.80 +7.30 440.50 1535 ---- ---- ---- ---- 443.80 +7.20 436.60 1540 ---- ---- ---- ---- 439.90 +7.20 432.70 1545 ---- ---- ---- ---- 435.90 +7.00 428.90 1550 ---- ---- ---- ---- 432.00 +7.00 425.00 1555 ---- ---- ---- ---- 428.20 +7.00 421.20 1560 ---- ---- ---- ---- 424.30 +6.90 417.40 1565 ---- ---- ---- ---- 420.50 +6.90 413.60 1570 ---- ---- ---- ---- 416.70 +6.80 409.90 1575 ---- ---- ---- ---- 412.90 +6.70 406.20 1580 ---- ---- ---- ---- 409.10 +6.60 402.50 1585 ---- ---- ---- ---- 405.40 +6.60 398.80 1590 ---- ---- ---- ---- 401.70 +6.50 395.20 1595 ---- ---- ---- ---- 398.00 +6.50 391.50 1600 ---- ---- ---- ---- 394.30 +6.40 387.90 1605 ---- ---- ---- ---- 390.60 +6.20 384.40 1610 ---- ---- ---- ---- 387.00 +6.20 380.80 1615 ---- ---- ---- ---- 383.40 +6.10 377.30 1620 ---- ---- ---- ---- 379.90 +6.10 373.80 1625 ---- ---- ---- ---- 376.30 +6.00 370.30 1630 ---- ---- ---- ---- 372.80 +5.90 366.90 1635 ---- ---- ---- ---- 369.30 +5.80 363.50 1640 ---- ---- ---- ---- 365.90 +5.80 360.10 1645 ---- ---- ---- ---- 362.50 +5.80 356.70 1650 ---- ---- ---- ---- 359.10 +5.70 353.40 1655 ---- ---- ---- ---- 355.70 +5.60 350.10 1660 ---- ---- ---- ---- 352.30 +5.50 346.80 1665 ---- ---- ---- ---- 349.00 +5.50 343.50 1670 ---- ---- ---- ---- 345.70 +5.40 340.30 1675 ---- ---- ---- ---- 342.50 +5.40 337.10 1680 ---- ---- ---- ---- 339.30 +5.40 333.90 1685 ---- ---- ---- ---- 336.10 +5.40 330.70 1690 ---- ---- ---- ---- 332.90 +5.30 327.60 1695 ---- ---- ---- ---- 329.80 +5.30 324.50 1700 ---- ---- ---- ---- 326.70 +5.20 321.50 1705 ---- ---- ---- ---- 323.60 +5.20 318.40 1710 ---- ---- ---- ---- 320.60 +5.20 315.40 1715 ---- ---- ---- ---- 317.50 +5.10 312.40 1720 ---- ---- ---- ---- 314.60 +5.10 309.50 1725 ---- ---- ---- ---- 311.60 +5.10 306.50 1730 ---- ---- ---- ---- 308.70 +5.00 303.70 1735 ---- ---- ---- ---- 305.80 +5.00 300.80 1740 ---- ---- ---- ---- 303.00 +5.00 298.00 1745 ---- ---- ---- ---- 300.20 +5.00 295.20 1750 ---- ---- ---- ---- 297.40 +5.00 292.40 1755 ---- ---- ---- ---- 294.60 +4.90 289.70 1760 ---- ---- ---- ---- 291.90 +4.90 287.00 1765 ---- ---- ---- ---- 289.20 +4.90 284.30 1770 ---- ---- ---- ---- 286.60 +4.90 281.70 1775 ---- ---- ---- ---- 283.90 +4.80 279.10 1780 ---- ---- ---- ---- 281.30 +4.80 276.50 1785 ---- ---- ---- ---- 278.80 +4.90 273.90 1790 ---- ---- ---- ---- 276.30 +4.90 271.40 1795 ---- ---- ---- ---- 273.80 +4.80 269.00 1800 ---- ---- ---- ---- 271.30 +4.70 266.60 1805 ---- ---- ---- ---- 268.90 +4.70 264.20 1810 ---- ---- ---- ---- 266.50 +4.70 261.80 1815 ---- ---- ---- ---- 264.10 +4.60 259.50 1820 ---- ---- ---- ---- 261.80 +4.60 257.20 1825 ---- ---- ---- ---- 259.50 +4.50 255.00 1830 ---- ---- ---- ---- 257.30 +4.60 252.70 1835 ---- ---- ---- ---- 255.00 +4.40 250.60 1840 ---- ---- ---- ---- 252.80 +4.40 248.40 1845 ---- ---- ---- ---- 250.70 +4.40 246.30 1850 ---- ---- ---- ---- 248.50 +4.20 244.30 1855 ---- ---- ---- ---- 246.50 +4.30 242.20 1860 ---- ---- ---- ---- 244.40 +4.10 240.30 1865 ---- ---- ---- ---- 242.40 +4.10 238.30 1870 ---- ---- ---- ---- 240.40 +4.00 236.40 1875 ---- ---- ---- ---- 238.40 +3.90 234.50 1880 ---- ---- ---- ---- 236.40 +3.80 232.60 1885 ---- ---- ---- ---- 234.50 +3.70 230.80 1890 ---- ---- ---- ---- 232.60 +3.70 228.90 1895 ---- ---- ---- ---- 230.80 +3.70 227.10 1900 ---- ---- ---- ---- 228.90 +3.50 225.40 1905 ---- ---- ---- ---- 227.10 +3.50 223.60 1910 ---- ---- ---- ---- 225.30 +3.40 221.90 1915 ---- ---- ---- ---- 223.60 +3.40 220.20 1920 ---- ---- ---- ---- 221.90 +3.40 218.50 1925 ---- ---- ---- ---- 220.10 +3.30 216.80 1930 ---- ---- ---- ---- 218.50 +3.40 215.10 1935 ---- ---- ---- ---- 216.80 +3.30 213.50 1940 ---- ---- ---- ---- 215.20 +3.40 211.80 1945 ---- ---- ---- ---- 213.50 +3.30 210.20 1950 ---- ---- ---- ---- 211.90 +3.30 208.60 1955 ---- ---- ---- ---- 210.40 +3.40 207.00 1960 ---- ---- ---- ---- 208.80 +3.40 205.40 1965 ---- ---- ---- ---- 207.30 +3.40 203.90 1970 ---- ---- ---- ---- 205.70 +3.40 202.30 1975 ---- ---- ---- ---- 204.20 +3.40 200.80 1980 ---- ---- ---- ---- 202.70 +3.30 199.40 1985 ---- ---- ---- ---- 201.30 +3.40 197.90 1990 ---- ---- ---- ---- 199.80 +3.30 196.50 1995 ---- ---- ---- ---- 198.40 +3.40 195.00 2000 ---- ---- ---- ---- 196.90 +3.30 193.60 2005 ---- ---- ---- ---- 195.50 +3.20 192.30 2010 ---- ---- ---- ---- 194.20 +3.30 190.90 2015 ---- ---- ---- ---- 192.80 +3.20 189.60 2020 ---- ---- ---- ---- 191.40 +3.20 188.20 2025 ---- ---- ---- ---- 190.10 +3.20 186.90 2030 ---- ---- ---- ---- 188.80 +3.20 185.60 2035 ---- ---- ---- ---- 187.40 +3.00 184.40 2040 ---- ---- ---- ---- 186.10 +3.00 183.10 2045 ---- ---- ---- ---- 184.90 +3.00 181.90 2050 ---- ---- ---- ---- 183.60 +2.90 180.70 2055 ---- ---- ---- ---- 182.30 +2.80 179.50 2060 ---- ---- ---- ---- 181.10 +2.80 178.30 2065 ---- ---- ---- ---- 179.90 +2.80 177.10 2070 ---- ---- ---- ---- 178.70 +2.70 176.00 2075 ---- ---- ---- ---- 177.50 +2.70 174.80 2080 ---- ---- ---- ---- 176.30 +2.60 173.70 2085 ---- ---- ---- ---- 175.10 +2.50 172.60 2090 ---- ---- ---- ---- 173.90 +2.50 171.40 2095 ---- ---- ---- ---- 172.80 +2.40 170.40 2100 ---- ---- ---- ---- 171.70 +2.40 169.30 2105 ---- ---- ---- ---- 170.50 +2.30 168.20 2110 ---- ---- ---- ---- 169.40 +2.30 167.10 2115 ---- ---- ---- ---- 168.30 +2.20 166.10 2120 ---- ---- ---- ---- 167.20 +2.10 165.10 2125 ---- ---- ---- ---- 166.20 +2.20 164.00 2130 ---- ---- ---- ---- 165.10 +2.10 163.00 2135 ---- ---- ---- ---- 164.00 +2.00 162.00 2140 ---- ---- ---- ---- 163.00 +2.00 161.00 2145 ---- ---- ---- ---- 162.00 +2.00 160.00 2150 ---- ---- ---- ---- 161.00 +1.90 159.10 2155 ---- ---- ---- ---- 160.00 +1.90 158.10 2160 ---- ---- ---- ---- 159.00 +1.80 157.20 2165 ---- ---- ---- ---- 158.00 +1.80 156.20 2170 ---- ---- ---- ---- 157.00 +1.70 155.30 2175 ---- ---- ---- ---- 156.00 +1.60 154.40 2180 ---- ---- ---- ---- 155.10 +1.60 153.50 2185 ---- ---- ---- ---- 154.10 +1.50 152.60 2190 ---- ---- ---- ---- 153.20 +1.50 151.70 2195 ---- ---- ---- ---- 152.30 +1.50 150.80 2200 ---- ---- ---- ---- 151.40 +1.40 150.00 2205 ---- ---- ---- ---- 150.50 +1.40 149.10 2210 ---- ---- ---- ---- 149.60 +1.30 148.30 2215 ---- ---- ---- ---- 148.70 +1.30 147.40 2220 ---- ---- ---- ---- 147.80 +1.20 146.60 2225 ---- ---- ---- ---- 146.90 +1.10 145.80 2230 ---- ---- ---- ---- 146.10 +1.10 145.00 2235 ---- ---- ---- ---- 145.20 +1.00 144.20 2240 ---- ---- ---- ---- 144.40 +1.00 143.40 2245 ---- ---- ---- ---- 143.60 +1.00 142.60 2250 ---- ---- ---- ---- 142.80 +1.00 141.80 2255 ---- ---- ---- ---- 142.00 +1.00 141.00 2260 ---- ---- ---- ---- 141.20 +.90 140.30 2265 ---- ---- ---- ---- 140.40 +.90 139.50 2270 ---- ---- ---- ---- 139.60 +.80 138.80 2275 ---- ---- ---- ---- 138.80 +.70 138.10 2280 ---- ---- ---- ---- 138.00 +.70 137.30 2285 ---- ---- ---- ---- 137.30 +.70 136.60 2290 ---- ---- ---- ---- 136.50 +.60 135.90 2295 ---- ---- ---- ---- 135.80 +.60 135.20 2300 ---- ---- ---- ---- 135.00 +.50 134.50 2305 ---- ---- ---- ---- 134.30 +.50 133.80 2310 ---- ---- ---- ---- 133.60 +.50 133.10 2315 ---- ---- ---- ---- 132.90 +.40 132.50 2320 ---- ---- ---- ---- 132.20 +.40 131.80 2325 ---- ---- ---- ---- 131.50 +.40 131.10 2330 ---- ---- ---- ---- 130.80 +.30 130.50 2335 ---- ---- ---- ---- 130.10 +.30 129.80 2340 ---- ---- ---- ---- 129.40 +.20 129.20 2345 ---- ---- ---- ---- 128.80 +.20 128.60 2350 ---- ---- ---- ---- 128.10 +.10 128.00 2355 ---- ---- ---- ---- 127.40 +.10 127.30 2360 ---- ---- ---- ---- 126.80 +.10 126.70 2365 ---- ---- ---- ---- 126.20 +.10 126.10 2370 ---- ---- ---- ---- 125.50 UNCH 125.50 2375 ---- ---- ---- ---- 124.90 UNCH 124.90 2380 ---- ---- ---- ---- 124.30 -.10 124.40 2390 ---- ---- ---- ---- 123.00 -.20 123.20 2400 ---- ---- ---- ---- 121.80 -.30 122.10 2410 ---- ---- ---- ---- 120.70 -.30 121.00 2420 ---- ---- ---- ---- 119.50 -.40 119.90 2425 ---- ---- ---- ---- 119.00 -.40 119.40 2430 ---- ---- ---- ---- 118.40 -.40 118.80 2440 ---- ---- ---- ---- 117.30 -.50 117.80 2450 ---- ---- ---- ---- 116.20 -.60 116.80 2460 ---- ---- ---- ---- 115.20 -.60 115.80 2470 ---- ---- ---- ---- 114.10 -.70 114.80 2475 ---- ---- ---- ---- 113.60 -.80 114.40 2480 ---- ---- ---- ---- 113.10 -.80 113.90 2500 ---- ---- ---- ---- 111.20 -.90 112.10 2525 ---- ---- ---- ---- 108.80 -1.10 109.90 2550 ---- ---- ---- ---- 106.60 -1.20 107.80 2575 ---- ---- ---- ---- 104.50 -1.30 105.80 2600 ---- ---- ---- ---- 102.50 -1.50 104.00 2625 ---- ---- ---- ---- 100.50 -1.70 102.20 2650 ---- ---- ---- ---- 98.70 -1.80 100.50 2675 ---- ---- ---- ---- 97.00 -1.90 98.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 885.10 +9.00 876.10 1100 ---- ---- ---- ---- 860.50 +9.00 851.50 1125 ---- ---- ---- ---- 836.20 +8.90 827.30 1150 ---- ---- ---- ---- 812.10 +8.80 803.30 1175 ---- ---- ---- ---- 788.40 +8.70 779.70 1200 ---- ---- ---- ---- 764.90 +8.60 756.30 1225 ---- ---- ---- ---- 741.70 +8.60 733.10 1250 ---- ---- ---- ---- 718.70 +8.50 710.20 1270 ---- ---- ---- ---- 700.50 +8.40 692.10 1275 ---- ---- ---- ---- 696.00 +8.40 687.60 1280 ---- ---- ---- ---- 691.50 +8.40 683.10 1290 ---- ---- ---- ---- 682.50 +8.40 674.10 1300 ---- ---- ---- ---- 673.50 +8.40 665.10 1310 ---- ---- ---- ---- 664.60 +8.40 656.20 1320 ---- ---- ---- ---- 655.70 +8.30 647.40 1325 ---- ---- ---- ---- 651.20 +8.20 643.00 1330 ---- ---- ---- ---- 646.80 +8.20 638.60 1340 ---- ---- ---- ---- 638.00 +8.20 629.80 1350 ---- ---- ---- ---- 629.20 +8.20 621.00 1360 ---- ---- ---- ---- 620.50 +8.20 612.30 1370 ---- ---- ---- ---- 611.80 +8.20 603.60 1375 ---- ---- ---- ---- 607.40 +8.10 599.30 1380 ---- ---- ---- ---- 603.10 +8.10 595.00 1385 ---- ---- ---- ---- 598.80 +8.10 590.70 1390 ---- ---- ---- ---- 594.40 +8.00 586.40 1395 ---- ---- ---- ---- 590.10 +8.00 582.10 1400 ---- ---- ---- ---- 585.80 +8.00 577.80 1405 ---- ---- ---- ---- 581.60 +8.10 573.50 1410 ---- ---- ---- ---- 577.30 +8.00 569.30 1415 ---- ---- ---- ---- 573.00 +8.00 565.00 1420 ---- ---- ---- ---- 568.80 +8.00 560.80 1425 ---- ---- ---- ---- 564.50 +8.00 556.50 1430 ---- ---- ---- ---- 560.30 +8.00 552.30 1435 ---- ---- ---- ---- 556.00 +7.90 548.10 1440 ---- ---- ---- ---- 551.80 +7.90 543.90 1445 ---- ---- ---- ---- 547.60 +7.90 539.70 1450 ---- ---- ---- ---- 543.40 +7.90 535.50 1455 ---- ---- ---- ---- 539.30 +7.90 531.40 1460 ---- ---- ---- ---- 535.10 +7.90 527.20 1465 ---- ---- ---- ---- 530.90 +7.80 523.10 1470 ---- ---- ---- ---- 526.80 +7.80 519.00 1475 ---- ---- ---- ---- 522.70 +7.80 514.90 1480 ---- ---- ---- ---- 518.60 +7.80 510.80 1485 ---- ---- ---- ---- 514.50 +7.80 506.70 1490 ---- ---- ---- ---- 510.40 +7.70 502.70 1495 ---- ---- ---- ---- 506.30 +7.60 498.70 1500 ---- ---- ---- ---- 502.30 +7.70 494.60 1505 ---- ---- ---- ---- 498.20 +7.60 490.60 1510 ---- ---- ---- ---- 494.20 +7.50 486.70 1515 ---- ---- ---- ---- 490.20 +7.50 482.70 1520 ---- ---- ---- ---- 486.20 +7.40 478.80 1525 ---- ---- ---- ---- 482.30 +7.50 474.80 1530 ---- ---- ---- ---- 478.30 +7.30 471.00 1535 ---- ---- ---- ---- 474.40 +7.30 467.10 1540 ---- ---- ---- ---- 470.50 +7.30 463.20 1545 ---- ---- ---- ---- 466.60 +7.20 459.40 1550 ---- ---- ---- ---- 462.70 +7.10 455.60 1555 ---- ---- ---- ---- 458.90 +7.10 451.80 1560 ---- ---- ---- ---- 455.00 +7.00 448.00 1565 ---- ---- ---- ---- 451.20 +6.90 444.30 1570 ---- ---- ---- ---- 447.50 +7.00 440.50 1575 ---- ---- ---- ---- 443.70 +6.90 436.80 1580 ---- ---- ---- ---- 439.90 +6.80 433.10 1585 ---- ---- ---- ---- 436.20 +6.70 429.50 1590 ---- ---- ---- ---- 432.50 +6.60 425.90 1595 ---- ---- ---- ---- 428.80 +6.60 422.20 1600 ---- ---- ---- ---- 425.20 +6.50 418.70 1605 ---- ---- ---- ---- 421.60 +6.50 415.10 1610 ---- ---- ---- ---- 418.00 +6.40 411.60 1615 ---- ---- ---- ---- 414.40 +6.30 408.10 1620 ---- ---- ---- ---- 410.80 +6.20 404.60 1625 ---- ---- ---- ---- 407.30 +6.20 401.10 1630 ---- ---- ---- ---- 403.80 +6.10 397.70 1635 ---- ---- ---- ---- 400.30 +6.00 394.30 1640 ---- ---- ---- ---- 396.80 +5.90 390.90 1645 ---- ---- ---- ---- 393.40 +5.90 387.50 1650 ---- ---- ---- ---- 390.00 +5.80 384.20 1655 ---- ---- ---- ---- 386.60 +5.70 380.90 1660 ---- ---- ---- ---- 383.30 +5.70 377.60 1665 ---- ---- ---- ---- 379.90 +5.50 374.40 1670 ---- ---- ---- ---- 376.70 +5.60 371.10 1675 ---- ---- ---- ---- 373.40 +5.50 367.90 1680 ---- ---- ---- ---- 370.20 +5.40 364.80 1685 ---- ---- ---- ---- 366.90 +5.30 361.60 1690 ---- ---- ---- ---- 363.80 +5.30 358.50 1695 ---- ---- ---- ---- 360.60 +5.20 355.40 1700 ---- ---- ---- ---- 357.50 +5.10 352.40 1705 ---- ---- ---- ---- 354.40 +5.10 349.30 1710 ---- ---- ---- ---- 351.40 +5.10 346.30 1715 ---- ---- ---- ---- 348.30 +4.90 343.40 1720 ---- ---- ---- ---- 345.40 +5.00 340.40 1725 ---- ---- ---- ---- 342.40 +4.90 337.50 1730 ---- ---- ---- ---- 339.50 +4.90 334.60 1735 ---- ---- ---- ---- 336.60 +4.80 331.80 1740 ---- ---- ---- ---- 333.70 +4.70 329.00 1745 ---- ---- ---- ---- 330.90 +4.70 326.20 1750 ---- ---- ---- ---- 328.00 +4.60 323.40 1755 ---- ---- ---- ---- 325.30 +4.60 320.70 1760 ---- ---- ---- ---- 322.50 +4.50 318.00 1765 ---- ---- ---- ---- 319.80 +4.50 315.30 1770 ---- ---- ---- ---- 317.10 +4.50 312.60 1775 ---- ---- ---- ---- 314.50 +4.50 310.00 1780 ---- ---- ---- ---- 311.90 +4.50 307.40 1785 ---- ---- ---- ---- 309.30 +4.40 304.90 1790 ---- ---- ---- ---- 306.70 +4.40 302.30 1795 ---- ---- ---- ---- 304.20 +4.40 299.80 1800 ---- ---- ---- ---- 301.70 +4.30 297.40 1805 ---- ---- ---- ---- 299.20 +4.30 294.90 1810 ---- ---- ---- ---- 296.80 +4.30 292.50 1815 ---- ---- ---- ---- 294.40 +4.30 290.10 1820 ---- ---- ---- ---- 292.00 +4.20 287.80 1825 ---- ---- ---- ---- 289.60 +4.10 285.50 1830 ---- ---- ---- ---- 287.30 +4.10 283.20 1835 ---- ---- ---- ---- 285.00 +4.10 280.90 1840 ---- ---- ---- ---- 282.80 +4.10 278.70 1845 ---- ---- ---- ---- 280.50 +4.00 276.50 1850 ---- ---- ---- ---- 278.30 +4.00 274.30 1855 ---- ---- ---- ---- 276.20 +4.10 272.10 1860 ---- ---- ---- ---- 274.00 +4.00 270.00 1865 ---- ---- ---- ---- 271.90 +4.00 267.90 1870 ---- ---- ---- ---- 269.80 +4.00 265.80 1875 ---- ---- ---- ---- 267.80 +4.00 263.80 1880 ---- ---- ---- ---- 265.70 +3.90 261.80 1885 ---- ---- ---- ---- 263.70 +3.90 259.80 1890 ---- ---- ---- ---- 261.70 +3.80 257.90 1895 ---- ---- ---- ---- 259.80 +3.90 255.90 1900 ---- ---- ---- ---- 257.90 +3.90 254.00 1905 ---- ---- ---- ---- 256.00 +3.80 252.20 1910 ---- ---- ---- ---- 254.10 +3.80 250.30 1915 ---- ---- ---- ---- 252.30 +3.80 248.50 1920 ---- ---- ---- ---- 250.40 +3.70 246.70 1925 ---- ---- ---- ---- 248.70 +3.80 244.90 1930 ---- ---- ---- ---- 246.90 +3.70 243.20 1935 ---- ---- ---- ---- 245.10 +3.60 241.50 1940 ---- ---- ---- ---- 243.40 +3.60 239.80 1945 ---- ---- ---- ---- 241.70 +3.60 238.10 1950 ---- ---- ---- ---- 240.10 +3.60 236.50 1955 ---- ---- ---- ---- 238.40 +3.50 234.90 1960 ---- ---- ---- ---- 236.80 +3.50 233.30 1965 ---- ---- ---- ---- 235.20 +3.50 231.70 1970 ---- ---- ---- ---- 233.60 +3.40 230.20 1975 ---- ---- ---- ---- 232.10 +3.40 228.70 1980 ---- ---- ---- ---- 230.50 +3.30 227.20 1985 ---- ---- ---- ---- 229.00 +3.30 225.70 1990 ---- ---- ---- ---- 227.50 +3.20 224.30 1995 ---- ---- ---- ---- 226.10 +3.30 222.80 2000 ---- ---- ---- ---- 224.60 +3.20 221.40 2005 ---- ---- ---- ---- 223.20 +3.20 220.00 2010 ---- ---- ---- ---- 221.80 +3.10 218.70 2015 ---- ---- ---- ---- 220.40 +3.10 217.30 2020 ---- ---- ---- ---- 219.10 +3.10 216.00 2025 ---- ---- ---- ---- 217.70 +3.00 214.70 2030 ---- ---- ---- ---- 216.40 +3.00 213.40 2035 ---- ---- ---- ---- 215.10 +3.00 212.10 2040 ---- ---- ---- ---- 213.80 +3.00 210.80 2045 ---- ---- ---- ---- 212.50 +2.90 209.60 2050 ---- ---- ---- ---- 211.30 +3.00 208.30 2055 ---- ---- ---- ---- 210.00 +2.90 207.10 2060 ---- ---- ---- ---- 208.80 +2.90 205.90 2065 ---- ---- ---- ---- 207.60 +2.90 204.70 2070 ---- ---- ---- ---- 206.40 +2.80 203.60 2075 ---- ---- ---- ---- 205.20 +2.80 202.40 2080 ---- ---- ---- ---- 204.00 +2.70 201.30 2085 ---- ---- ---- ---- 202.90 +2.80 200.10 2090 ---- ---- ---- ---- 201.80 +2.80 199.00 2095 ---- ---- ---- ---- 200.60 +2.70 197.90 2100 ---- ---- ---- ---- 199.50 +2.70 196.80 2105 ---- ---- ---- ---- 198.40 +2.60 195.80 2110 ---- ---- ---- ---- 197.40 +2.70 194.70 2115 ---- ---- ---- ---- 196.30 +2.70 193.60 2120 ---- ---- ---- ---- 195.20 +2.60 192.60 2125 ---- ---- ---- ---- 194.20 +2.60 191.60 2130 ---- ---- ---- ---- 193.20 +2.60 190.60 2135 ---- ---- ---- ---- 192.10 +2.50 189.60 2140 ---- ---- ---- ---- 191.10 +2.50 188.60 2145 ---- ---- ---- ---- 190.10 +2.50 187.60 2150 ---- ---- ---- ---- 189.20 +2.60 186.60 2155 ---- ---- ---- ---- 188.20 +2.60 185.60 2160 ---- ---- ---- ---- 187.20 +2.50 184.70 2165 ---- ---- ---- ---- 186.30 +2.50 183.80 2170 ---- ---- ---- ---- 185.30 +2.50 182.80 2175 ---- ---- ---- ---- 184.40 +2.50 181.90 2180 ---- ---- ---- ---- 183.50 +2.50 181.00 2185 ---- ---- ---- ---- 182.60 +2.50 180.10 2190 ---- ---- ---- ---- 181.70 +2.50 179.20 2195 ---- ---- ---- ---- 180.80 +2.50 178.30 2200 ---- ---- ---- ---- 179.90 +2.40 177.50 2205 ---- ---- ---- ---- 179.10 +2.50 176.60 2210 ---- ---- ---- ---- 178.20 +2.40 175.80 2215 ---- ---- ---- ---- 177.40 +2.50 174.90 2220 ---- ---- ---- ---- 176.50 +2.40 174.10 2225 ---- ---- ---- ---- 175.70 +2.40 173.30 2230 ---- ---- ---- ---- 174.90 +2.40 172.50 2235 ---- ---- ---- ---- 174.10 +2.40 171.70 2240 ---- ---- ---- ---- 173.30 +2.40 170.90 2245 ---- ---- ---- ---- 172.50 +2.40 170.10 2250 ---- ---- ---- ---- 171.70 +2.40 169.30 2255 ---- ---- ---- ---- 171.00 +2.40 168.60 2260 ---- ---- ---- ---- 170.20 +2.40 167.80 2265 ---- ---- ---- ---- 169.40 +2.30 167.10 2270 ---- ---- ---- ---- 168.70 +2.40 166.30 2275 ---- ---- ---- ---- 168.00 +2.40 165.60 2280 ---- ---- ---- ---- 167.30 +2.40 164.90 2285 ---- ---- ---- ---- 166.50 +2.30 164.20 2290 ---- ---- ---- ---- 165.80 +2.30 163.50 2295 ---- ---- ---- ---- 165.10 +2.30 162.80 2300 ---- ---- ---- ---- 164.40 +2.30 162.10 2305 ---- ---- ---- ---- 163.80 +2.40 161.40 2310 ---- ---- ---- ---- 163.10 +2.40 160.70 2315 ---- ---- ---- ---- 162.40 +2.40 160.00 2320 ---- ---- ---- ---- 161.80 +2.40 159.40 2325 ---- ---- ---- ---- 161.10 +2.40 158.70 2330 ---- ---- ---- ---- 160.50 +2.40 158.10 2335 ---- ---- ---- ---- 159.80 +2.40 157.40 2340 ---- ---- ---- ---- 159.20 +2.40 156.80 2345 ---- ---- ---- ---- 158.60 +2.40 156.20 2350 ---- ---- ---- ---- 158.00 +2.40 155.60 2355 ---- ---- ---- ---- 157.40 +2.40 155.00 2360 ---- ---- ---- ---- 156.80 +2.40 154.40 2365 ---- ---- ---- ---- 156.20 +2.40 153.80 2370 ---- ---- ---- ---- 155.60 +2.40 153.20 2375 ---- ---- ---- ---- 155.00 +2.40 152.60 2380 ---- ---- ---- ---- 154.40 +2.40 152.00 2385 ---- ---- ---- ---- 153.90 +2.40 151.50 2390 ---- ---- ---- ---- 153.30 +2.40 150.90 2400 ---- ---- ---- ---- 152.20 +2.40 149.80 2410 ---- ---- ---- ---- 151.10 +2.40 148.70 2420 ---- ---- ---- ---- 150.10 +2.50 147.60 2425 ---- ---- ---- ---- 149.60 +2.50 147.10 2430 ---- ---- ---- ---- 149.10 +2.50 146.60 2440 ---- ---- ---- ---- 148.10 +2.50 145.60 2450 ---- ---- ---- ---- 147.10 +2.50 144.60 2460 ---- ---- ---- ---- 146.10 +2.50 143.60 2470 ---- ---- ---- ---- 145.20 +2.50 142.70 2475 ---- ---- ---- ---- 144.80 +2.60 142.20 2480 ---- ---- ---- ---- 144.30 +2.50 141.80 2500 ---- ---- ---- ---- 142.50 +2.50 140.00 2525 ---- ---- ---- ---- 140.50 +2.60 137.90 2550 ---- ---- ---- ---- 138.50 +2.70 135.80 2575 ---- ---- ---- ---- 136.60 +2.70 133.90 2600 ---- ---- ---- ---- 134.90 +2.80 132.10 2625 ---- ---- ---- ---- 133.20 +2.80 130.40 2650 ---- ---- ---- ---- 131.70 +2.90 128.80 2675 ---- ---- ---- ---- 130.20 +2.90 127.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 666.70 +10.20 656.50 1350 ---- ---- ---- ---- 646.00 +10.10 635.90 1375 ---- ---- ---- ---- 625.70 +10.00 615.70 1400 ---- ---- ---- ---- 605.70 +9.90 595.80 1425 ---- ---- ---- ---- 586.00 +9.70 576.30 1450 ---- ---- ---- ---- 566.70 +9.50 557.20 1475 ---- ---- ---- ---- 547.70 +9.30 538.40 1500 ---- ---- ---- ---- 529.00 +9.10 519.90 1520 ---- ---- ---- ---- 514.40 +9.00 505.40 1525 ---- ---- ---- ---- 510.70 +8.90 501.80 1530 ---- ---- ---- ---- 507.10 +8.80 498.30 1540 ---- ---- ---- ---- 499.90 +8.80 491.10 1550 ---- ---- ---- ---- 492.70 +8.60 484.10 1560 ---- ---- ---- ---- 485.60 +8.50 477.10 1570 ---- ---- ---- ---- 478.50 +8.40 470.10 1575 ---- ---- ---- ---- 475.00 +8.30 466.70 1580 ---- ---- ---- ---- 471.50 +8.30 463.20 1590 ---- ---- ---- ---- 464.50 +8.10 456.40 1600 ---- ---- ---- ---- 457.60 +8.00 449.60 1610 ---- ---- ---- ---- 450.80 +7.90 442.90 1615 ---- ---- ---- ---- 447.40 +7.90 439.50 1620 ---- ---- ---- ---- 444.00 +7.80 436.20 1625 ---- ---- ---- ---- 440.60 +7.70 432.90 1630 ---- ---- ---- ---- 437.20 +7.60 429.60 1635 ---- ---- ---- ---- 433.90 +7.60 426.30 1640 ---- ---- ---- ---- 430.50 +7.50 423.00 1645 ---- ---- ---- ---- 427.20 +7.40 419.80 1650 ---- ---- ---- ---- 423.90 +7.40 416.50 1655 ---- ---- ---- ---- 420.50 +7.20 413.30 1660 ---- ---- ---- ---- 417.30 +7.20 410.10 1665 ---- ---- ---- ---- 414.00 +7.20 406.80 1670 ---- ---- ---- ---- 410.70 +7.10 403.60 1675 ---- ---- ---- ---- 407.50 +7.00 400.50 1680 ---- ---- ---- ---- 404.20 +6.90 397.30 1685 ---- ---- ---- ---- 401.00 +6.90 394.10 1690 ---- ---- ---- ---- 397.80 +6.80 391.00 1695 ---- ---- ---- ---- 394.60 +6.70 387.90 1700 ---- ---- ---- ---- 391.40 +6.60 384.80 1705 ---- ---- ---- ---- 388.20 +6.50 381.70 1710 ---- ---- ---- ---- 385.00 +6.40 378.60 1715 ---- ---- ---- ---- 381.90 +6.40 375.50 1720 ---- ---- ---- ---- 378.70 +6.30 372.40 1725 ---- ---- ---- ---- 375.60 +6.20 369.40 1730 ---- ---- ---- ---- 372.50 +6.10 366.40 1735 ---- ---- ---- ---- 369.40 +6.10 363.30 1740 ---- ---- ---- ---- 366.30 +6.00 360.30 1745 ---- ---- ---- ---- 363.30 +5.90 357.40 1750 ---- ---- ---- ---- 360.20 +5.80 354.40 1755 ---- ---- ---- ---- 357.20 +5.80 351.40 1760 ---- ---- ---- ---- 354.20 +5.70 348.50 1765 ---- ---- ---- ---- 351.20 +5.60 345.60 1770 ---- ---- ---- ---- 348.30 +5.60 342.70 1775 ---- ---- ---- ---- 345.30 +5.40 339.90 1780 ---- ---- ---- ---- 342.40 +5.40 337.00 1785 ---- ---- ---- ---- 339.50 +5.30 334.20 1790 ---- ---- ---- ---- 336.60 +5.20 331.40 1795 ---- ---- ---- ---- 333.80 +5.20 328.60 1800 ---- ---- ---- ---- 331.00 +5.20 325.80 1805 ---- ---- ---- ---- 328.20 +5.10 323.10 1810 ---- ---- ---- ---- 325.40 +5.00 320.40 1815 ---- ---- ---- ---- 322.70 +5.00 317.70 1820 ---- ---- ---- ---- 320.00 +4.90 315.10 1825 ---- ---- ---- ---- 317.30 +4.80 312.50 1830 ---- ---- ---- ---- 314.70 +4.80 309.90 1835 ---- ---- ---- ---- 312.10 +4.80 307.30 1840 ---- ---- ---- ---- 309.50 +4.70 304.80 1845 ---- ---- ---- ---- 307.00 +4.80 302.20 1850 ---- ---- ---- ---- 304.50 +4.70 299.80 1855 ---- ---- ---- ---- 302.00 +4.70 297.30 1860 ---- ---- ---- ---- 299.60 +4.70 294.90 1865 ---- ---- ---- ---- 297.20 +4.70 292.50 1870 ---- ---- ---- ---- 294.80 +4.60 290.20 1875 ---- ---- ---- ---- 292.50 +4.60 287.90 1880 ---- ---- ---- ---- 290.30 +4.70 285.60 1885 ---- ---- ---- ---- 288.00 +4.70 283.30 1890 ---- ---- ---- ---- 285.80 +4.70 281.10 1895 ---- ---- ---- ---- 283.70 +4.70 279.00 1900 ---- ---- ---- ---- 281.60 +4.80 276.80 1905 ---- ---- ---- ---- 279.50 +4.80 274.70 1910 ---- ---- ---- ---- 277.50 +4.80 272.70 1915 ---- ---- ---- ---- 275.50 +4.80 270.70 1920 ---- ---- ---- ---- 273.50 +4.80 268.70 1925 ---- ---- ---- ---- 271.60 +4.80 266.80 1930 ---- ---- ---- ---- 269.70 +4.80 264.90 1935 ---- ---- ---- ---- 267.80 +4.80 263.00 1940 ---- ---- ---- ---- 266.00 +4.80 261.20 1945 ---- ---- ---- ---- 264.20 +4.70 259.50 1950 ---- ---- ---- ---- 262.50 +4.70 257.80 1955 ---- ---- ---- ---- 260.80 +4.70 256.10 1960 ---- ---- ---- ---- 259.10 +4.60 254.50 1965 ---- ---- ---- ---- 257.40 +4.50 252.90 1970 ---- ---- ---- ---- 255.80 +4.50 251.30 1975 ---- ---- ---- ---- 254.20 +4.40 249.80 1980 ---- ---- ---- ---- 252.60 +4.20 248.40 1985 ---- ---- ---- ---- 251.10 +4.20 246.90 1990 ---- ---- ---- ---- 249.60 +4.10 245.50 1995 ---- ---- ---- ---- 248.10 +4.00 244.10 2000 ---- ---- ---- ---- 246.60 +3.80 242.80 2005 ---- ---- ---- ---- 245.20 +3.80 241.40 2010 ---- ---- ---- ---- 243.80 +3.70 240.10 2015 ---- ---- ---- ---- 242.40 +3.60 238.80 2020 ---- ---- ---- ---- 241.10 +3.60 237.50 2025 ---- ---- ---- ---- 239.70 +3.50 236.20 2030 ---- ---- ---- ---- 238.40 +3.50 234.90 2035 ---- ---- ---- ---- 237.10 +3.40 233.70 2040 ---- ---- ---- ---- 235.90 +3.50 232.40 2045 ---- ---- ---- ---- 234.60 +3.40 231.20 2050 ---- ---- ---- ---- 233.40 +3.40 230.00 2055 ---- ---- ---- ---- 232.20 +3.40 228.80 2060 ---- ---- ---- ---- 231.00 +3.40 227.60 2065 ---- ---- ---- ---- 229.80 +3.30 226.50 2070 ---- ---- ---- ---- 228.70 +3.40 225.30 2075 ---- ---- ---- ---- 227.60 +3.40 224.20 2080 ---- ---- ---- ---- 226.40 +3.40 223.00 2085 ---- ---- ---- ---- 225.30 +3.40 221.90 2090 ---- ---- ---- ---- 224.30 +3.50 220.80 2095 ---- ---- ---- ---- 223.20 +3.40 219.80 2100 ---- ---- ---- ---- 222.10 +3.40 218.70 2105 ---- ---- ---- ---- 221.10 +3.50 217.60 2110 ---- ---- ---- ---- 220.00 +3.40 216.60 2115 ---- ---- ---- ---- 219.00 +3.50 215.50 2120 ---- ---- ---- ---- 218.00 +3.50 214.50 2125 ---- ---- ---- ---- 217.00 +3.50 213.50 2130 ---- ---- ---- ---- 216.00 +3.50 212.50 2135 ---- ---- ---- ---- 215.00 +3.50 211.50 2140 ---- ---- ---- ---- 214.00 +3.50 210.50 2145 ---- ---- ---- ---- 213.10 +3.60 209.50 2150 ---- ---- ---- ---- 212.10 +3.60 208.50 2155 ---- ---- ---- ---- 211.20 +3.60 207.60 2160 ---- ---- ---- ---- 210.30 +3.70 206.60 2165 ---- ---- ---- ---- 209.30 +3.60 205.70 2170 ---- ---- ---- ---- 208.40 +3.60 204.80 2175 ---- ---- ---- ---- 207.50 +3.70 203.80 2180 ---- ---- ---- ---- 206.60 +3.70 202.90 2185 ---- ---- ---- ---- 205.70 +3.70 202.00 2190 ---- ---- ---- ---- 204.90 +3.80 201.10 2195 ---- ---- ---- ---- 204.00 +3.70 200.30 2200 ---- ---- ---- ---- 203.20 +3.80 199.40 2205 ---- ---- ---- ---- 202.30 +3.80 198.50 2210 ---- ---- ---- ---- 201.50 +3.80 197.70 2215 ---- ---- ---- ---- 200.60 +3.80 196.80 2220 ---- ---- ---- ---- 199.80 +3.80 196.00 2225 ---- ---- ---- ---- 199.00 +3.80 195.20 2230 ---- ---- ---- ---- 198.20 +3.90 194.30 2235 ---- ---- ---- ---- 197.40 +3.90 193.50 2240 ---- ---- ---- ---- 196.60 +3.90 192.70 2245 ---- ---- ---- ---- 195.90 +4.00 191.90 2250 ---- ---- ---- ---- 195.10 +3.90 191.20 2255 ---- ---- ---- ---- 194.30 +3.90 190.40 2260 ---- ---- ---- ---- 193.60 +4.00 189.60 2265 ---- ---- ---- ---- 192.90 +4.10 188.80 2270 ---- ---- ---- ---- 192.10 +4.00 188.10 2275 ---- ---- ---- ---- 191.40 +4.10 187.30 2280 ---- ---- ---- ---- 190.70 +4.10 186.60 2285 ---- ---- ---- ---- 190.00 +4.10 185.90 2290 ---- ---- ---- ---- 189.30 +4.10 185.20 2295 ---- ---- ---- ---- 188.60 +4.20 184.40 2300 ---- ---- ---- ---- 187.90 +4.20 183.70 2305 ---- ---- ---- ---- 187.20 +4.20 183.00 2310 ---- ---- ---- ---- 186.50 +4.20 182.30 2315 ---- ---- ---- ---- 185.80 +4.20 181.60 2320 ---- ---- ---- ---- 185.20 +4.20 181.00 2325 ---- ---- ---- ---- 184.50 +4.20 180.30 2330 ---- ---- ---- ---- 183.90 +4.30 179.60 2335 ---- ---- ---- ---- 183.20 +4.20 179.00 2340 ---- ---- ---- ---- 182.60 +4.30 178.30 2345 ---- ---- ---- ---- 182.00 +4.30 177.70 2350 ---- ---- ---- ---- 181.40 +4.40 177.00 2355 ---- ---- ---- ---- 180.80 +4.40 176.40 2360 ---- ---- ---- ---- 180.20 +4.40 175.80 2365 ---- ---- ---- ---- 179.60 +4.40 175.20 2370 ---- ---- ---- ---- 179.00 +4.50 174.50 2375 ---- ---- ---- ---- 178.40 +4.50 173.90 2380 ---- ---- ---- ---- 177.80 +4.50 173.30 2385 ---- ---- ---- ---- 177.20 +4.50 172.70 2390 ---- ---- ---- ---- 176.70 +4.50 172.20 2395 ---- ---- ---- ---- 176.10 +4.50 171.60 2400 ---- ---- ---- ---- 175.50 +4.50 171.00 2410 ---- ---- ---- ---- 174.40 +4.50 169.90 2420 ---- ---- ---- ---- 173.40 +4.70 168.70 2425 ---- ---- ---- ---- 172.80 +4.60 168.20 2430 ---- ---- ---- ---- 172.30 +4.60 167.70 2440 ---- ---- ---- ---- 171.30 +4.70 166.60 2450 ---- ---- ---- ---- 170.30 +4.80 165.50 2460 ---- ---- ---- ---- 169.30 +4.80 164.50 2470 ---- ---- ---- ---- 168.40 +4.90 163.50 2475 ---- ---- ---- ---- 167.90 +4.90 163.00 2480 ---- ---- ---- ---- 167.40 +4.90 162.50 2490 ---- ---- ---- ---- 166.50 +4.90 161.60 2500 ---- ---- ---- ---- 165.60 +5.00 160.60 2525 ---- ---- ---- ---- 163.40 +5.00 158.40 2550 ---- ---- ---- ---- 161.40 +5.20 156.20 2575 ---- ---- ---- ---- 159.40 +5.20 154.20 2600 ---- ---- ---- ---- 157.60 +5.40 152.20 2625 ---- ---- ---- ---- 155.90 +5.50 150.40 2650 ---- ---- ---- ---- 154.20 +5.60 148.60 2675 ---- ---- ---- ---- 152.70 +5.70 147.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 665.80 +8.00 657.80 1375 ---- ---- ---- ---- 645.20 +8.00 637.20 1400 ---- ---- ---- ---- 624.80 +7.90 616.90 1425 ---- ---- ---- ---- 604.70 +7.80 596.90 1450 ---- ---- ---- ---- 584.90 +7.70 577.20 1475 ---- ---- ---- ---- 565.40 +7.60 557.80 1500 ---- ---- ---- ---- 546.20 +7.60 538.60 1525 ---- ---- ---- ---- 527.30 +7.50 519.80 1530 ---- ---- ---- ---- 523.50 +7.50 516.00 1540 ---- ---- ---- ---- 516.10 +7.50 508.60 1550 ---- ---- ---- ---- 508.60 +7.40 501.20 1560 ---- ---- ---- ---- 501.30 +7.40 493.90 1570 ---- ---- ---- ---- 493.90 +7.30 486.60 1575 ---- ---- ---- ---- 490.30 +7.40 482.90 1580 ---- ---- ---- ---- 486.70 +7.40 479.30 1590 ---- ---- ---- ---- 479.50 +7.30 472.20 1600 ---- ---- ---- ---- 472.30 +7.30 465.00 1610 ---- ---- ---- ---- 465.20 +7.20 458.00 1620 ---- ---- ---- ---- 458.20 +7.20 451.00 1625 ---- ---- ---- ---- 454.80 +7.20 447.60 1630 ---- ---- ---- ---- 451.30 +7.20 444.10 1635 ---- ---- ---- ---- 447.90 +7.20 440.70 1640 ---- ---- ---- ---- 444.40 +7.10 437.30 1645 ---- ---- ---- ---- 441.00 +7.00 434.00 1650 ---- ---- ---- ---- 437.70 +7.10 430.60 1655 ---- ---- ---- ---- 434.30 +7.00 427.30 1660 ---- ---- ---- ---- 431.00 +7.00 424.00 1665 ---- ---- ---- ---- 427.70 +7.00 420.70 1670 ---- ---- ---- ---- 424.40 +7.00 417.40 1675 ---- ---- ---- ---- 421.10 +6.90 414.20 1680 ---- ---- ---- ---- 417.80 +6.80 411.00 1685 ---- ---- ---- ---- 414.60 +6.80 407.80 1690 ---- ---- ---- ---- 411.40 +6.80 404.60 1695 ---- ---- ---- ---- 408.30 +6.80 401.50 1700 ---- ---- ---- ---- 405.10 +6.70 398.40 1705 ---- ---- ---- ---- 402.00 +6.70 395.30 1710 ---- ---- ---- ---- 398.90 +6.60 392.30 1715 ---- ---- ---- ---- 395.90 +6.70 389.20 1720 ---- ---- ---- ---- 392.80 +6.50 386.30 1725 ---- ---- ---- ---- 389.80 +6.50 383.30 1730 ---- ---- ---- ---- 386.90 +6.50 380.40 1735 ---- ---- ---- ---- 383.90 +6.40 377.50 1740 ---- ---- ---- ---- 381.00 +6.40 374.60 1745 ---- ---- ---- ---- 378.10 +6.30 371.80 1750 ---- ---- ---- ---- 375.30 +6.30 369.00 1755 ---- ---- ---- ---- 372.40 +6.20 366.20 1760 ---- ---- ---- ---- 369.70 +6.20 363.50 1765 ---- ---- ---- ---- 366.90 +6.10 360.80 1770 ---- ---- ---- ---- 364.20 +6.10 358.10 1775 ---- ---- ---- ---- 361.50 +6.00 355.50 1780 ---- ---- ---- ---- 358.80 +5.90 352.90 1785 ---- ---- ---- ---- 356.20 +5.90 350.30 1790 ---- ---- ---- ---- 353.50 +5.80 347.70 1795 ---- ---- ---- ---- 351.00 +5.80 345.20 1800 ---- ---- ---- ---- 348.40 +5.70 342.70 1805 ---- ---- ---- ---- 345.90 +5.60 340.30 1810 ---- ---- ---- ---- 343.40 +5.50 337.90 1815 ---- ---- ---- ---- 341.00 +5.50 335.50 1820 ---- ---- ---- ---- 338.50 +5.40 333.10 1825 ---- ---- ---- ---- 336.10 +5.30 330.80 1830 ---- ---- ---- ---- 333.80 +5.30 328.50 1835 ---- ---- ---- ---- 331.50 +5.30 326.20 1840 ---- ---- ---- ---- 329.10 +5.10 324.00 1845 ---- ---- ---- ---- 326.90 +5.10 321.80 1850 ---- ---- ---- ---- 324.60 +5.00 319.60 1855 ---- ---- ---- ---- 322.40 +5.00 317.40 1860 ---- ---- ---- ---- 320.20 +4.90 315.30 1865 ---- ---- ---- ---- 318.10 +4.90 313.20 1870 ---- ---- ---- ---- 315.90 +4.80 311.10 1875 ---- ---- ---- ---- 313.80 +4.70 309.10 1880 ---- ---- ---- ---- 311.80 +4.70 307.10 1885 ---- ---- ---- ---- 309.70 +4.60 305.10 1890 ---- ---- ---- ---- 307.70 +4.60 303.10 1895 ---- ---- ---- ---- 305.70 +4.50 301.20 1900 ---- ---- ---- ---- 303.80 +4.50 299.30 1905 ---- ---- ---- ---- 301.90 +4.50 297.40 1910 ---- ---- ---- ---- 300.00 +4.40 295.60 1915 ---- ---- ---- ---- 298.10 +4.30 293.80 1920 ---- ---- ---- ---- 296.20 +4.20 292.00 1925 ---- ---- ---- ---- 294.40 +4.20 290.20 1930 ---- ---- ---- ---- 292.60 +4.20 288.40 1935 ---- ---- ---- ---- 290.90 +4.20 286.70 1940 ---- ---- ---- ---- 289.10 +4.10 285.00 1945 ---- ---- ---- ---- 287.40 +4.10 283.30 1950 ---- ---- ---- ---- 285.70 +4.00 281.70 1955 ---- ---- ---- ---- 284.00 +4.00 280.00 1960 ---- ---- ---- ---- 282.40 +4.00 278.40 1965 ---- ---- ---- ---- 280.80 +3.90 276.90 1970 ---- ---- ---- ---- 279.20 +3.90 275.30 1975 ---- ---- ---- ---- 277.60 +3.80 273.80 1980 ---- ---- ---- ---- 276.10 +3.80 272.30 1985 ---- ---- ---- ---- 274.60 +3.80 270.80 1990 ---- ---- ---- ---- 273.10 +3.80 269.30 1995 ---- ---- ---- ---- 271.60 +3.80 267.80 2000 ---- ---- ---- ---- 270.10 +3.70 266.40 2005 ---- ---- ---- ---- 268.70 +3.70 265.00 2010 ---- ---- ---- ---- 267.30 +3.70 263.60 2015 ---- ---- ---- ---- 265.90 +3.60 262.30 2020 ---- ---- ---- ---- 264.50 +3.50 261.00 2025 ---- ---- ---- ---- 263.20 +3.60 259.60 2030 ---- ---- ---- ---- 261.80 +3.50 258.30 2035 ---- ---- ---- ---- 260.50 +3.40 257.10 2040 ---- ---- ---- ---- 259.20 +3.40 255.80 2045 ---- ---- ---- ---- 258.00 +3.40 254.60 2050 ---- ---- ---- ---- 256.70 +3.30 253.40 2055 ---- ---- ---- ---- 255.50 +3.30 252.20 2060 ---- ---- ---- ---- 254.30 +3.30 251.00 2065 ---- ---- ---- ---- 253.00 +3.20 249.80 2070 ---- ---- ---- ---- 251.90 +3.20 248.70 2075 ---- ---- ---- ---- 250.70 +3.20 247.50 2080 ---- ---- ---- ---- 249.50 +3.10 246.40 2085 ---- ---- ---- ---- 248.40 +3.10 245.30 2090 ---- ---- ---- ---- 247.30 +3.10 244.20 2095 ---- ---- ---- ---- 246.10 +2.90 243.20 2100 ---- ---- ---- ---- 245.00 +2.90 242.10 2105 ---- ---- ---- ---- 244.00 +2.90 241.10 2110 ---- ---- ---- ---- 242.90 +2.90 240.00 2115 ---- ---- ---- ---- 241.80 +2.80 239.00 2120 ---- ---- ---- ---- 240.80 +2.80 238.00 2125 ---- ---- ---- ---- 239.70 +2.70 237.00 2130 ---- ---- ---- ---- 238.70 +2.70 236.00 2135 ---- ---- ---- ---- 237.70 +2.60 235.10 2140 ---- ---- ---- ---- 236.70 +2.60 234.10 2145 ---- ---- ---- ---- 235.70 +2.60 233.10 2150 ---- ---- ---- ---- 234.70 +2.50 232.20 2155 ---- ---- ---- ---- 233.70 +2.40 231.30 2160 ---- ---- ---- ---- 232.70 +2.40 230.30 2165 ---- ---- ---- ---- 231.80 +2.40 229.40 2170 ---- ---- ---- ---- 230.80 +2.30 228.50 2175 ---- ---- ---- ---- 229.90 +2.30 227.60 2180 ---- ---- ---- ---- 229.00 +2.30 226.70 2185 ---- ---- ---- ---- 228.10 +2.30 225.80 2190 ---- ---- ---- ---- 227.20 +2.20 225.00 2195 ---- ---- ---- ---- 226.30 +2.20 224.10 2200 ---- ---- ---- ---- 225.40 +2.10 223.30 2205 ---- ---- ---- ---- 224.50 +2.10 222.40 2210 ---- ---- ---- ---- 223.60 +2.00 221.60 2215 ---- ---- ---- ---- 222.70 +1.90 220.80 2220 ---- ---- ---- ---- 221.90 +1.90 220.00 2225 ---- ---- ---- ---- 221.00 +1.80 219.20 2230 ---- ---- ---- ---- 220.20 +1.80 218.40 2235 ---- ---- ---- ---- 219.40 +1.80 217.60 2240 ---- ---- ---- ---- 218.60 +1.80 216.80 2245 ---- ---- ---- ---- 217.70 +1.70 216.00 2250 ---- ---- ---- ---- 216.90 +1.70 215.20 2255 ---- ---- ---- ---- 216.10 +1.60 214.50 2260 ---- ---- ---- ---- 215.40 +1.70 213.70 2265 ---- ---- ---- ---- 214.60 +1.60 213.00 2270 ---- ---- ---- ---- 213.80 +1.50 212.30 2275 ---- ---- ---- ---- 213.00 +1.50 211.50 2280 ---- ---- ---- ---- 212.30 +1.50 210.80 2285 ---- ---- ---- ---- 211.50 +1.40 210.10 2290 ---- ---- ---- ---- 210.80 +1.40 209.40 2295 ---- ---- ---- ---- 210.10 +1.40 208.70 2300 ---- ---- ---- ---- 209.30 +1.30 208.00 2305 ---- ---- ---- ---- 208.60 +1.30 207.30 2310 ---- ---- ---- ---- 207.90 +1.20 206.70 2315 ---- ---- ---- ---- 207.20 +1.20 206.00 2320 ---- ---- ---- ---- 206.50 +1.20 205.30 2325 ---- ---- ---- ---- 205.80 +1.10 204.70 2330 ---- ---- ---- ---- 205.10 +1.10 204.00 2335 ---- ---- ---- ---- 204.50 +1.10 203.40 2340 ---- ---- ---- ---- 203.80 +1.00 202.80 2345 ---- ---- ---- ---- 203.10 +1.00 202.10 2350 ---- ---- ---- ---- 202.50 +1.00 201.50 2355 ---- ---- ---- ---- 201.80 +.90 200.90 2360 ---- ---- ---- ---- 201.20 +.90 200.30 2365 ---- ---- ---- ---- 200.60 +.90 199.70 2370 ---- ---- ---- ---- 199.90 +.80 199.10 2375 ---- ---- ---- ---- 199.30 +.80 198.50 2380 ---- ---- ---- ---- 198.70 +.80 197.90 2385 ---- ---- ---- ---- 198.10 +.70 197.40 2390 ---- ---- ---- ---- 197.50 +.70 196.80 2400 ---- ---- ---- ---- 196.30 +.60 195.70 2410 ---- ---- ---- ---- 195.10 +.50 194.60 2420 ---- ---- ---- ---- 194.00 +.50 193.50 2425 ---- ---- ---- ---- 193.40 +.40 193.00 2430 ---- ---- ---- ---- 192.90 +.50 192.40 2440 ---- ---- ---- ---- 191.80 +.40 191.40 2450 ---- ---- ---- ---- 190.70 +.30 190.40 2460 ---- ---- ---- ---- 189.60 +.20 189.40 2470 ---- ---- ---- ---- 188.60 +.10 188.50 2475 ---- ---- ---- ---- 188.10 +.10 188.00 2480 ---- ---- ---- ---- 187.60 +.10 187.50 2500 ---- ---- ---- ---- 185.70 UNCH 185.70 2525 ---- ---- ---- ---- 183.30 -.20 183.50 2550 ---- ---- ---- ---- 181.10 -.30 181.40 2575 ---- ---- ---- ---- 179.00 -.50 179.50 2600 ---- ---- ---- ---- 177.00 -.60 177.60 2625 ---- ---- ---- ---- 175.10 -.80 175.90 2650 ---- ---- ---- ---- 173.30 -.90 174.20 2675 ---- ---- ---- ---- 171.60 -1.10 172.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 688.80 +8.80 680.00 1375 ---- ---- ---- ---- 669.10 +8.70 660.40 1400 ---- ---- ---- ---- 649.60 +8.60 641.00 1425 ---- ---- ---- ---- 630.40 +8.50 621.90 1450 ---- ---- ---- ---- 611.40 +8.30 603.10 1475 ---- ---- ---- ---- 592.80 +8.30 584.50 1500 ---- ---- ---- ---- 574.40 +8.10 566.30 1525 ---- ---- ---- ---- 556.20 +7.90 548.30 1550 ---- ---- ---- ---- 538.40 +7.80 530.60 1560 ---- ---- ---- ---- 531.30 +7.80 523.50 1570 ---- ---- ---- ---- 524.30 +7.70 516.60 1575 ---- ---- ---- ---- 520.80 +7.70 513.10 1580 ---- ---- ---- ---- 517.30 +7.70 509.60 1590 ---- ---- ---- ---- 510.30 +7.60 502.70 1600 ---- ---- ---- ---- 503.40 +7.50 495.90 1610 ---- ---- ---- ---- 496.50 +7.40 489.10 1620 ---- ---- ---- ---- 489.70 +7.40 482.30 1625 ---- ---- ---- ---- 486.30 +7.30 479.00 1630 ---- ---- ---- ---- 482.90 +7.30 475.60 1640 ---- ---- ---- ---- 476.20 +7.30 468.90 1650 ---- ---- ---- ---- 469.50 +7.20 462.30 1655 ---- ---- ---- ---- 466.10 +7.10 459.00 1660 ---- ---- ---- ---- 462.80 +7.10 455.70 1665 ---- ---- ---- ---- 459.50 +7.10 452.40 1670 ---- ---- ---- ---- 456.20 +7.00 449.20 1675 ---- ---- ---- ---- 452.90 +7.00 445.90 1680 ---- ---- ---- ---- 449.60 +7.00 442.60 1685 ---- ---- ---- ---- 446.30 +6.90 439.40 1690 ---- ---- ---- ---- 443.00 +6.80 436.20 1695 ---- ---- ---- ---- 439.80 +6.80 433.00 1700 ---- ---- ---- ---- 436.50 +6.70 429.80 1705 ---- ---- ---- ---- 433.30 +6.70 426.60 1710 ---- ---- ---- ---- 430.10 +6.70 423.40 1715 ---- ---- ---- ---- 426.90 +6.70 420.20 1720 ---- ---- ---- ---- 423.70 +6.70 417.00 1725 ---- ---- ---- ---- 420.50 +6.60 413.90 1730 ---- ---- ---- ---- 417.30 +6.60 410.70 1735 ---- ---- ---- ---- 414.10 +6.50 407.60 1740 ---- ---- ---- ---- 411.00 +6.50 404.50 1745 ---- ---- ---- ---- 407.80 +6.40 401.40 1750 ---- ---- ---- ---- 404.70 +6.40 398.30 1755 ---- ---- ---- ---- 401.50 +6.30 395.20 1760 ---- ---- ---- ---- 398.40 +6.30 392.10 1765 ---- ---- ---- ---- 395.30 +6.20 389.10 1770 ---- ---- ---- ---- 392.30 +6.30 386.00 1775 ---- ---- ---- ---- 389.20 +6.20 383.00 1780 ---- ---- ---- ---- 386.20 +6.20 380.00 1785 ---- ---- ---- ---- 383.10 +6.10 377.00 1790 ---- ---- ---- ---- 380.10 +6.00 374.10 1795 ---- ---- ---- ---- 377.10 +6.00 371.10 1800 ---- ---- ---- ---- 374.20 +6.00 368.20 1805 ---- ---- ---- ---- 371.30 +6.00 365.30 1810 ---- ---- ---- ---- 368.40 +5.90 362.50 1815 ---- ---- ---- ---- 365.50 +5.80 359.70 1820 ---- ---- ---- ---- 362.60 +5.70 356.90 1825 ---- ---- ---- ---- 359.80 +5.70 354.10 1830 ---- ---- ---- ---- 357.00 +5.60 351.40 1835 ---- ---- ---- ---- 354.30 +5.60 348.70 1840 ---- ---- ---- ---- 351.60 +5.60 346.00 1845 ---- ---- ---- ---- 348.90 +5.50 343.40 1850 ---- ---- ---- ---- 346.20 +5.40 340.80 1855 ---- ---- ---- ---- 343.60 +5.30 338.30 1860 ---- ---- ---- ---- 341.10 +5.30 335.80 1865 ---- ---- ---- ---- 338.50 +5.10 333.40 1870 ---- ---- ---- ---- 336.10 +5.10 331.00 1875 ---- ---- ---- ---- 333.60 +5.00 328.60 1880 ---- ---- ---- ---- 331.20 +4.90 326.30 1885 ---- ---- ---- ---- 328.90 +4.90 324.00 1890 ---- ---- ---- ---- 326.60 +4.80 321.80 1895 ---- ---- ---- ---- 324.40 +4.70 319.70 1900 ---- ---- ---- ---- 322.20 +4.60 317.60 1905 ---- ---- ---- ---- 320.00 +4.40 315.60 1910 ---- ---- ---- ---- 318.00 +4.40 313.60 1915 ---- ---- ---- ---- 315.90 +4.20 311.70 1920 ---- ---- ---- ---- 314.00 +4.20 309.80 1925 ---- ---- ---- ---- 312.00 +4.00 308.00 1930 ---- ---- ---- ---- 310.10 +3.90 306.20 1935 ---- ---- ---- ---- 308.30 +3.80 304.50 1940 ---- ---- ---- ---- 306.50 +3.70 302.80 1945 ---- ---- ---- ---- 304.80 +3.60 301.20 1950 ---- ---- ---- ---- 303.10 +3.60 299.50 1955 ---- ---- ---- ---- 301.40 +3.40 298.00 1960 ---- ---- ---- ---- 299.80 +3.40 296.40 1965 ---- ---- ---- ---- 298.20 +3.30 294.90 1970 ---- ---- ---- ---- 296.70 +3.30 293.40 1975 ---- ---- ---- ---- 295.20 +3.20 292.00 1980 ---- ---- ---- ---- 293.70 +3.20 290.50 1985 ---- ---- ---- ---- 292.30 +3.20 289.10 1990 ---- ---- ---- ---- 290.80 +3.10 287.70 1995 ---- ---- ---- ---- 289.40 +3.10 286.30 2000 ---- ---- ---- ---- 288.10 +3.20 284.90 2005 ---- ---- ---- ---- 286.70 +3.20 283.50 2010 ---- ---- ---- ---- 285.40 +3.30 282.10 2015 ---- ---- ---- ---- 284.10 +3.30 280.80 2020 ---- ---- ---- ---- 282.80 +3.30 279.50 2025 ---- ---- ---- ---- 281.60 +3.40 278.20 2030 ---- ---- ---- ---- 280.30 +3.40 276.90 2035 ---- ---- ---- ---- 279.10 +3.50 275.60 2040 ---- ---- ---- ---- 277.90 +3.50 274.40 2045 ---- ---- ---- ---- 276.70 +3.50 273.20 2050 ---- ---- ---- ---- 275.50 +3.50 272.00 2055 ---- ---- ---- ---- 274.30 +3.50 270.80 2060 ---- ---- ---- ---- 273.10 +3.50 269.60 2065 ---- ---- ---- ---- 272.00 +3.50 268.50 2070 ---- ---- ---- ---- 270.80 +3.50 267.30 2075 ---- ---- ---- ---- 269.70 +3.50 266.20 2080 ---- ---- ---- ---- 268.60 +3.50 265.10 2085 ---- ---- ---- ---- 267.50 +3.50 264.00 2090 ---- ---- ---- ---- 266.40 +3.40 263.00 2095 ---- ---- ---- ---- 265.30 +3.40 261.90 2100 ---- ---- ---- ---- 264.30 +3.40 260.90 2105 ---- ---- ---- ---- 263.20 +3.30 259.90 2110 ---- ---- ---- ---- 262.20 +3.30 258.90 2115 ---- ---- ---- ---- 261.10 +3.20 257.90 2120 ---- ---- ---- ---- 260.10 +3.20 256.90 2125 ---- ---- ---- ---- 259.10 +3.20 255.90 2130 ---- ---- ---- ---- 258.10 +3.10 255.00 2135 ---- ---- ---- ---- 257.10 +3.10 254.00 2140 ---- ---- ---- ---- 256.10 +3.00 253.10 2145 ---- ---- ---- ---- 255.20 +3.00 252.20 2150 ---- ---- ---- ---- 254.20 +3.00 251.20 2155 ---- ---- ---- ---- 253.30 +3.00 250.30 2160 ---- ---- ---- ---- 252.30 +2.90 249.40 2165 ---- ---- ---- ---- 251.40 +2.90 248.50 2170 ---- ---- ---- ---- 250.50 +2.80 247.70 2175 ---- ---- ---- ---- 249.60 +2.80 246.80 2180 ---- ---- ---- ---- 248.70 +2.80 245.90 2185 ---- ---- ---- ---- 247.80 +2.70 245.10 2190 ---- ---- ---- ---- 246.90 +2.60 244.30 2195 ---- ---- ---- ---- 246.00 +2.60 243.40 2200 ---- ---- ---- ---- 245.20 +2.60 242.60 2205 ---- ---- ---- ---- 244.30 +2.50 241.80 2210 ---- ---- ---- ---- 243.50 +2.50 241.00 2215 ---- ---- ---- ---- 242.60 +2.40 240.20 2220 ---- ---- ---- ---- 241.80 +2.40 239.40 2225 ---- ---- ---- ---- 241.00 +2.40 238.60 2230 ---- ---- ---- ---- 240.20 +2.40 237.80 2235 ---- ---- ---- ---- 239.40 +2.30 237.10 2240 ---- ---- ---- ---- 238.60 +2.30 236.30 2245 ---- ---- ---- ---- 237.80 +2.20 235.60 2250 ---- ---- ---- ---- 237.00 +2.20 234.80 2255 ---- ---- ---- ---- 236.20 +2.10 234.10 2260 ---- ---- ---- ---- 235.50 +2.10 233.40 2265 ---- ---- ---- ---- 234.70 +2.10 232.60 2270 ---- ---- ---- ---- 234.00 +2.10 231.90 2275 ---- ---- ---- ---- 233.20 +2.00 231.20 2280 ---- ---- ---- ---- 232.50 +2.00 230.50 2285 ---- ---- ---- ---- 231.80 +2.00 229.80 2290 ---- ---- ---- ---- 231.00 +1.80 229.20 2295 ---- ---- ---- ---- 230.30 +1.80 228.50 2300 ---- ---- ---- ---- 229.60 +1.80 227.80 2305 ---- ---- ---- ---- 228.90 +1.70 227.20 2310 ---- ---- ---- ---- 228.20 +1.70 226.50 2315 ---- ---- ---- ---- 227.60 +1.70 225.90 2320 ---- ---- ---- ---- 226.90 +1.70 225.20 2325 ---- ---- ---- ---- 226.20 +1.60 224.60 2330 ---- ---- ---- ---- 225.60 +1.60 224.00 2335 ---- ---- ---- ---- 224.90 +1.50 223.40 2340 ---- ---- ---- ---- 224.30 +1.60 222.70 2345 ---- ---- ---- ---- 223.60 +1.50 222.10 2350 ---- ---- ---- ---- 223.00 +1.50 221.50 2355 ---- ---- ---- ---- 222.40 +1.40 221.00 2360 ---- ---- ---- ---- 221.70 +1.30 220.40 2365 ---- ---- ---- ---- 221.10 +1.30 219.80 2370 ---- ---- ---- ---- 220.50 +1.30 219.20 2375 ---- ---- ---- ---- 219.90 +1.30 218.60 2380 ---- ---- ---- ---- 219.30 +1.20 218.10 2385 ---- ---- ---- ---- 218.70 +1.20 217.50 2390 ---- ---- ---- ---- 218.10 +1.10 217.00 2395 ---- ---- ---- ---- 217.60 +1.20 216.40 2400 ---- ---- ---- ---- 217.00 +1.10 215.90 2410 ---- ---- ---- ---- 215.90 +1.10 214.80 2420 ---- ---- ---- ---- 214.80 +1.00 213.80 2425 ---- ---- ---- ---- 214.20 +.90 213.30 2430 ---- ---- ---- ---- 213.70 +.90 212.80 2440 ---- ---- ---- ---- 212.60 +.80 211.80 2450 ---- ---- ---- ---- 211.60 +.80 210.80 2460 ---- ---- ---- ---- 210.60 +.70 209.90 2470 ---- ---- ---- ---- 209.60 +.60 209.00 2475 ---- ---- ---- ---- 209.10 +.60 208.50 2480 ---- ---- ---- ---- 208.60 +.50 208.10 2490 ---- ---- ---- ---- 207.70 +.50 207.20 2500 ---- ---- ---- ---- 206.70 +.40 206.30 2525 ---- ---- ---- ---- 204.50 +.30 204.20 2550 ---- ---- ---- ---- 202.40 +.20 202.20 2575 ---- ---- ---- ---- 200.40 UNCH 200.40 2600 ---- ---- ---- ---- 198.50 -.10 198.60 2625 ---- ---- ---- ---- 196.70 -.30 197.00 2650 ---- ---- ---- ---- 195.00 -.40 195.40 2675 ---- ---- ---- ---- 193.30 -.60 193.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 689.00 +9.70 679.30 1400 ---- ---- ---- ---- 669.70 +9.50 660.20 1425 ---- ---- ---- ---- 650.70 +9.40 641.30 1450 ---- ---- ---- ---- 632.00 +9.20 622.80 1475 ---- ---- ---- ---- 613.60 +9.10 604.50 1500 ---- ---- ---- ---- 595.40 +8.90 586.50 1525 ---- ---- ---- ---- 577.50 +8.80 568.70 1550 ---- ---- ---- ---- 559.80 +8.50 551.30 1570 ---- ---- ---- ---- 545.90 +8.40 537.50 1575 ---- ---- ---- ---- 542.40 +8.30 534.10 1580 ---- ---- ---- ---- 539.00 +8.30 530.70 1590 ---- ---- ---- ---- 532.10 +8.20 523.90 1600 ---- ---- ---- ---- 525.30 +8.10 517.20 1610 ---- ---- ---- ---- 518.50 +8.00 510.50 1620 ---- ---- ---- ---- 511.80 +8.00 503.80 1625 ---- ---- ---- ---- 508.40 +7.90 500.50 1630 ---- ---- ---- ---- 505.00 +7.80 497.20 1640 ---- ---- ---- ---- 498.40 +7.80 490.60 1650 ---- ---- ---- ---- 491.80 +7.70 484.10 1660 ---- ---- ---- ---- 485.20 +7.60 477.60 1670 ---- ---- ---- ---- 478.60 +7.40 471.20 1675 ---- ---- ---- ---- 475.40 +7.40 468.00 1680 ---- ---- ---- ---- 472.10 +7.30 464.80 1685 ---- ---- ---- ---- 468.90 +7.30 461.60 1690 ---- ---- ---- ---- 465.70 +7.30 458.40 1695 ---- ---- ---- ---- 462.50 +7.20 455.30 1700 ---- ---- ---- ---- 459.30 +7.20 452.10 1705 ---- ---- ---- ---- 456.10 +7.10 449.00 1710 ---- ---- ---- ---- 452.90 +7.10 445.80 1715 ---- ---- ---- ---- 449.70 +7.00 442.70 1720 ---- ---- ---- ---- 446.50 +6.90 439.60 1725 ---- ---- ---- ---- 443.40 +6.90 436.50 1730 ---- ---- ---- ---- 440.20 +6.80 433.40 1735 ---- ---- ---- ---- 437.10 +6.80 430.30 1740 ---- ---- ---- ---- 434.00 +6.70 427.30 1745 ---- ---- ---- ---- 430.90 +6.70 424.20 1750 ---- ---- ---- ---- 427.80 +6.70 421.10 1755 ---- ---- ---- ---- 424.70 +6.60 418.10 1760 ---- ---- ---- ---- 421.60 +6.50 415.10 1765 ---- ---- ---- ---- 418.50 +6.40 412.10 1770 ---- ---- ---- ---- 415.40 +6.30 409.10 1775 ---- ---- ---- ---- 412.40 +6.30 406.10 1780 ---- ---- ---- ---- 409.30 +6.20 403.10 1785 ---- ---- ---- ---- 406.30 +6.20 400.10 1790 ---- ---- ---- ---- 403.30 +6.10 397.20 1795 ---- ---- ---- ---- 400.30 +6.10 394.20 1800 ---- ---- ---- ---- 397.40 +6.10 391.30 1805 ---- ---- ---- ---- 394.40 +6.00 388.40 1810 ---- ---- ---- ---- 391.50 +5.90 385.60 1815 ---- ---- ---- ---- 388.60 +5.90 382.70 1820 ---- ---- ---- ---- 385.70 +5.80 379.90 1825 ---- ---- ---- ---- 382.90 +5.80 377.10 1830 ---- ---- ---- ---- 380.00 +5.60 374.40 1835 ---- ---- ---- ---- 377.20 +5.60 371.60 1840 ---- ---- ---- ---- 374.50 +5.60 368.90 1845 ---- ---- ---- ---- 371.70 +5.40 366.30 1850 ---- ---- ---- ---- 369.00 +5.40 363.60 1855 ---- ---- ---- ---- 366.40 +5.40 361.00 1860 ---- ---- ---- ---- 363.70 +5.20 358.50 1865 ---- ---- ---- ---- 361.10 +5.20 355.90 1870 ---- ---- ---- ---- 358.60 +5.20 353.40 1875 ---- ---- ---- ---- 356.10 +5.10 351.00 1880 ---- ---- ---- ---- 353.60 +5.00 348.60 1885 ---- ---- ---- ---- 351.20 +5.00 346.20 1890 ---- ---- ---- ---- 348.80 +4.90 343.90 1895 ---- ---- ---- ---- 346.40 +4.70 341.70 1900 ---- ---- ---- ---- 344.10 +4.60 339.50 1905 ---- ---- ---- ---- 341.90 +4.60 337.30 1910 ---- ---- ---- ---- 339.70 +4.50 335.20 1915 ---- ---- ---- ---- 337.60 +4.50 333.10 1920 ---- ---- ---- ---- 335.50 +4.40 331.10 1925 ---- ---- ---- ---- 333.50 +4.30 329.20 1930 ---- ---- ---- ---- 331.50 +4.20 327.30 1935 ---- ---- ---- ---- 329.60 +4.20 325.40 1940 ---- ---- ---- ---- 327.70 +4.00 323.70 1945 ---- ---- ---- ---- 325.90 +4.00 321.90 1950 ---- ---- ---- ---- 324.10 +3.90 320.20 1955 ---- ---- ---- ---- 322.40 +3.80 318.60 1960 ---- ---- ---- ---- 320.70 +3.80 316.90 1965 ---- ---- ---- ---- 319.00 +3.60 315.40 1970 ---- ---- ---- ---- 317.40 +3.60 313.80 1975 ---- ---- ---- ---- 315.90 +3.60 312.30 1980 ---- ---- ---- ---- 314.30 +3.50 310.80 1985 ---- ---- ---- ---- 312.90 +3.50 309.40 1990 ---- ---- ---- ---- 311.40 +3.40 308.00 1995 ---- ---- ---- ---- 310.00 +3.40 306.60 2000 ---- ---- ---- ---- 308.60 +3.40 305.20 2005 ---- ---- ---- ---- 307.20 +3.40 303.80 2010 ---- ---- ---- ---- 305.90 +3.50 302.40 2015 ---- ---- ---- ---- 304.60 +3.50 301.10 2020 ---- ---- ---- ---- 303.30 +3.50 299.80 2025 ---- ---- ---- ---- 302.00 +3.60 298.40 2030 ---- ---- ---- ---- 300.70 +3.60 297.10 2035 ---- ---- ---- ---- 299.50 +3.60 295.90 2040 ---- ---- ---- ---- 298.30 +3.70 294.60 2045 ---- ---- ---- ---- 297.10 +3.70 293.40 2050 ---- ---- ---- ---- 295.90 +3.80 292.10 2055 ---- ---- ---- ---- 294.70 +3.80 290.90 2060 ---- ---- ---- ---- 293.50 +3.80 289.70 2065 ---- ---- ---- ---- 292.30 +3.70 288.60 2070 ---- ---- ---- ---- 291.20 +3.80 287.40 2075 ---- ---- ---- ---- 290.00 +3.70 286.30 2080 ---- ---- ---- ---- 288.90 +3.70 285.20 2085 ---- ---- ---- ---- 287.80 +3.70 284.10 2090 ---- ---- ---- ---- 286.70 +3.60 283.10 2095 ---- ---- ---- ---- 285.60 +3.60 282.00 2100 ---- ---- ---- ---- 284.50 +3.50 281.00 2105 ---- ---- ---- ---- 283.40 +3.50 279.90 2110 ---- ---- ---- ---- 282.30 +3.40 278.90 2115 ---- ---- ---- ---- 281.30 +3.40 277.90 2120 ---- ---- ---- ---- 280.20 +3.20 277.00 2125 ---- ---- ---- ---- 279.20 +3.20 276.00 2130 ---- ---- ---- ---- 278.10 +3.10 275.00 2135 ---- ---- ---- ---- 277.10 +3.00 274.10 2140 ---- ---- ---- ---- 276.10 +2.90 273.20 2145 ---- ---- ---- ---- 275.10 +2.80 272.30 2150 ---- ---- ---- ---- 274.10 +2.70 271.40 2155 ---- ---- ---- ---- 273.10 +2.60 270.50 2160 ---- ---- ---- ---- 272.20 +2.60 269.60 2165 ---- ---- ---- ---- 271.20 +2.50 268.70 2170 ---- ---- ---- ---- 270.20 +2.40 267.80 2175 ---- ---- ---- ---- 269.30 +2.30 267.00 2180 ---- ---- ---- ---- 268.40 +2.30 266.10 2185 ---- ---- ---- ---- 267.40 +2.10 265.30 2190 ---- ---- ---- ---- 266.50 +2.00 264.50 2195 ---- ---- ---- ---- 265.60 +1.90 263.70 2200 ---- ---- ---- ---- 264.70 +1.90 262.80 2205 ---- ---- ---- ---- 263.80 +1.80 262.00 2210 ---- ---- ---- ---- 262.90 +1.60 261.30 2215 ---- ---- ---- ---- 262.10 +1.60 260.50 2220 ---- ---- ---- ---- 261.20 +1.50 259.70 2225 ---- ---- ---- ---- 260.40 +1.50 258.90 2230 ---- ---- ---- ---- 259.50 +1.30 258.20 2235 ---- ---- ---- ---- 258.70 +1.30 257.40 2240 ---- ---- ---- ---- 257.80 +1.10 256.70 2245 ---- ---- ---- ---- 257.00 +1.10 255.90 2250 ---- ---- ---- ---- 256.20 +1.00 255.20 2255 ---- ---- ---- ---- 255.40 +.90 254.50 2260 ---- ---- ---- ---- 254.60 +.80 253.80 2265 ---- ---- ---- ---- 253.80 +.70 253.10 2270 ---- ---- ---- ---- 253.00 +.60 252.40 2275 ---- ---- ---- ---- 252.20 +.50 251.70 2280 ---- ---- ---- ---- 251.50 +.50 251.00 2285 ---- ---- ---- ---- 250.70 +.40 250.30 2290 ---- ---- ---- ---- 250.00 +.40 249.60 2295 ---- ---- ---- ---- 249.20 +.20 249.00 2300 ---- ---- ---- ---- 248.50 +.20 248.30 2305 ---- ---- ---- ---- 247.70 UNCH 247.70 2310 ---- ---- ---- ---- 247.00 UNCH 247.00 2315 ---- ---- ---- ---- 246.30 -.10 246.40 2320 ---- ---- ---- ---- 245.60 -.20 245.80 2325 ---- ---- ---- ---- 244.90 -.30 245.20 2330 ---- ---- ---- ---- 244.20 -.30 244.50 2335 ---- ---- ---- ---- 243.50 -.40 243.90 2340 ---- ---- ---- ---- 242.80 -.50 243.30 2345 ---- ---- ---- ---- 242.10 -.70 242.80 2350 ---- ---- ---- ---- 241.50 -.70 242.20 2355 ---- ---- ---- ---- 240.80 -.80 241.60 2360 ---- ---- ---- ---- 240.10 -.90 241.00 2365 ---- ---- ---- ---- 239.50 -.90 240.40 2370 ---- ---- ---- ---- 238.80 -1.10 239.90 2375 ---- ---- ---- ---- 238.20 -1.10 239.30 2380 ---- ---- ---- ---- 237.60 -1.20 238.80 2385 ---- ---- ---- ---- 237.00 -1.20 238.20 2390 ---- ---- ---- ---- 236.30 -1.40 237.70 2395 ---- ---- ---- ---- 235.70 -1.50 237.20 2400 ---- ---- ---- ---- 235.10 -1.50 236.60 2405 ---- ---- ---- ---- 234.50 -1.60 236.10 2410 ---- ---- ---- ---- 233.90 -1.70 235.60 2420 ---- ---- ---- ---- 232.80 -1.80 234.60 2425 ---- ---- ---- ---- 232.20 -1.90 234.10 2430 ---- ---- ---- ---- 231.60 -2.00 233.60 2440 ---- ---- ---- ---- 230.50 -2.10 232.60 2450 ---- ---- ---- ---- 229.40 -2.30 231.70 2460 ---- ---- ---- ---- 228.30 -2.50 230.80 2470 ---- ---- ---- ---- 227.20 -2.70 229.90 2475 ---- ---- ---- ---- 226.70 -2.70 229.40 2480 ---- ---- ---- ---- 226.20 -2.80 229.00 2490 ---- ---- ---- ---- 225.20 -2.90 228.10 2500 ---- ---- ---- ---- 224.20 -3.10 227.30 2525 ---- ---- ---- ---- 221.80 -3.50 225.30 2550 ---- ---- ---- ---- 219.50 -3.90 223.40 2575 ---- ---- ---- ---- 217.30 -4.30 221.60 2600 ---- ---- ---- ---- 215.20 -4.70 219.90 2625 ---- ---- ---- ---- 213.30 -5.00 218.30 2650 ---- ---- ---- ---- 211.40 -5.40 216.80 2675 ---- ---- ---- ---- 209.70 -5.70 215.40 2700 ---- ---- ---- ---- 208.00 -6.10 214.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 672.40 +7.80 664.60 1425 ---- ---- ---- ---- 653.30 +7.70 645.60 1450 ---- ---- ---- ---- 634.50 +7.60 626.90 1475 ---- ---- ---- ---- 616.10 +7.60 608.50 1500 ---- ---- ---- ---- 597.90 +7.50 590.40 1525 ---- ---- ---- ---- 580.00 +7.40 572.60 1550 ---- ---- ---- ---- 562.50 +7.40 555.10 1575 ---- ---- ---- ---- 545.20 +7.40 537.80 1580 ---- ---- ---- ---- 541.70 +7.30 534.40 1590 ---- ---- ---- ---- 534.90 +7.30 527.60 1600 ---- ---- ---- ---- 528.10 +7.30 520.80 1610 ---- ---- ---- ---- 521.40 +7.30 514.10 1620 ---- ---- ---- ---- 514.70 +7.20 507.50 1625 ---- ---- ---- ---- 511.40 +7.30 504.10 1630 ---- ---- ---- ---- 508.10 +7.30 500.80 1640 ---- ---- ---- ---- 501.50 +7.20 494.30 1650 ---- ---- ---- ---- 495.00 +7.20 487.80 1660 ---- ---- ---- ---- 488.50 +7.20 481.30 1670 ---- ---- ---- ---- 482.10 +7.20 474.90 1675 ---- ---- ---- ---- 478.90 +7.20 471.70 1680 ---- ---- ---- ---- 475.70 +7.10 468.60 1685 ---- ---- ---- ---- 472.60 +7.20 465.40 1690 ---- ---- ---- ---- 469.40 +7.10 462.30 1695 ---- ---- ---- ---- 466.30 +7.10 459.20 1700 ---- ---- ---- ---- 463.20 +7.00 456.20 1705 ---- ---- ---- ---- 460.10 +7.00 453.10 1710 ---- ---- ---- ---- 457.10 +7.00 450.10 1715 ---- ---- ---- ---- 454.00 +6.90 447.10 1720 ---- ---- ---- ---- 451.00 +6.90 444.10 1725 ---- ---- ---- ---- 448.00 +6.90 441.10 1730 ---- ---- ---- ---- 445.00 +6.80 438.20 1735 ---- ---- ---- ---- 442.10 +6.90 435.20 1740 ---- ---- ---- ---- 439.20 +6.90 432.30 1745 ---- ---- ---- ---- 436.30 +6.80 429.50 1750 ---- ---- ---- ---- 433.40 +6.80 426.60 1755 ---- ---- ---- ---- 430.50 +6.70 423.80 1760 ---- ---- ---- ---- 427.70 +6.70 421.00 1765 ---- ---- ---- ---- 424.90 +6.60 418.30 1770 ---- ---- ---- ---- 422.10 +6.50 415.60 1775 ---- ---- ---- ---- 419.30 +6.40 412.90 1780 ---- ---- ---- ---- 416.60 +6.40 410.20 1785 ---- ---- ---- ---- 413.90 +6.30 407.60 1790 ---- ---- ---- ---- 411.20 +6.20 405.00 1795 ---- ---- ---- ---- 408.60 +6.20 402.40 1800 ---- ---- ---- ---- 406.00 +6.20 399.80 1805 ---- ---- ---- ---- 403.40 +6.10 397.30 1810 ---- ---- ---- ---- 400.80 +6.00 394.80 1815 ---- ---- ---- ---- 398.30 +5.90 392.40 1820 ---- ---- ---- ---- 395.80 +5.90 389.90 1825 ---- ---- ---- ---- 393.30 +5.80 387.50 1830 ---- ---- ---- ---- 390.80 +5.60 385.20 1835 ---- ---- ---- ---- 388.40 +5.60 382.80 1840 ---- ---- ---- ---- 386.00 +5.50 380.50 1845 ---- ---- ---- ---- 383.70 +5.40 378.30 1850 ---- ---- ---- ---- 381.30 +5.30 376.00 1855 ---- ---- ---- ---- 379.00 +5.20 373.80 1860 ---- ---- ---- ---- 376.80 +5.20 371.60 1865 ---- ---- ---- ---- 374.50 +5.10 369.40 1870 ---- ---- ---- ---- 372.30 +5.00 367.30 1875 ---- ---- ---- ---- 370.10 +4.90 365.20 1880 ---- ---- ---- ---- 368.00 +4.90 363.10 1885 ---- ---- ---- ---- 365.90 +4.80 361.10 1890 ---- ---- ---- ---- 363.80 +4.70 359.10 1895 ---- ---- ---- ---- 361.70 +4.60 357.10 1900 ---- ---- ---- ---- 359.70 +4.50 355.20 1905 ---- ---- ---- ---- 357.70 +4.50 353.20 1910 ---- ---- ---- ---- 355.70 +4.40 351.30 1915 ---- ---- ---- ---- 353.80 +4.30 349.50 1920 ---- ---- ---- ---- 351.90 +4.30 347.60 1925 ---- ---- ---- ---- 350.00 +4.20 345.80 1930 ---- ---- ---- ---- 348.20 +4.20 344.00 1935 ---- ---- ---- ---- 346.40 +4.10 342.30 1940 ---- ---- ---- ---- 344.60 +4.10 340.50 1945 ---- ---- ---- ---- 342.90 +4.10 338.80 1950 ---- ---- ---- ---- 341.10 +3.90 337.20 1955 ---- ---- ---- ---- 339.50 +4.00 335.50 1960 ---- ---- ---- ---- 337.80 +3.90 333.90 1965 ---- ---- ---- ---- 336.20 +3.90 332.30 1970 ---- ---- ---- ---- 334.60 +3.90 330.70 1975 ---- ---- ---- ---- 333.00 +3.80 329.20 1980 ---- ---- ---- ---- 331.50 +3.80 327.70 1985 ---- ---- ---- ---- 330.00 +3.80 326.20 1990 ---- ---- ---- ---- 328.50 +3.80 324.70 1995 ---- ---- ---- ---- 327.00 +3.80 323.20 2000 ---- ---- ---- ---- 325.60 +3.80 321.80 2005 ---- ---- ---- ---- 324.20 +3.80 320.40 2010 ---- ---- ---- ---- 322.80 +3.80 319.00 2015 ---- ---- ---- ---- 321.40 +3.70 317.70 2020 ---- ---- ---- ---- 320.10 +3.80 316.30 2025 ---- ---- ---- ---- 318.80 +3.80 315.00 2030 ---- ---- ---- ---- 317.50 +3.80 313.70 2035 ---- ---- ---- ---- 316.20 +3.70 312.50 2040 ---- ---- ---- ---- 314.90 +3.70 311.20 2045 ---- ---- ---- ---- 313.70 +3.70 310.00 2050 ---- ---- ---- ---- 312.50 +3.70 308.80 2055 ---- ---- ---- ---- 311.30 +3.70 307.60 2060 ---- ---- ---- ---- 310.20 +3.80 306.40 2065 ---- ---- ---- ---- 309.00 +3.70 305.30 2070 ---- ---- ---- ---- 307.90 +3.70 304.20 2075 ---- ---- ---- ---- 306.80 +3.70 303.10 2080 ---- ---- ---- ---- 305.70 +3.70 302.00 2085 ---- ---- ---- ---- 304.60 +3.70 300.90 2090 ---- ---- ---- ---- 303.50 +3.70 299.80 2095 ---- ---- ---- ---- 302.50 +3.70 298.80 2100 ---- ---- ---- ---- 301.40 +3.60 297.80 2105 ---- ---- ---- ---- 300.40 +3.60 296.80 2110 ---- ---- ---- ---- 299.40 +3.60 295.80 2115 ---- ---- ---- ---- 298.40 +3.60 294.80 2120 ---- ---- ---- ---- 297.40 +3.60 293.80 2125 ---- ---- ---- ---- 296.50 +3.60 292.90 2130 ---- ---- ---- ---- 295.50 +3.60 291.90 2135 ---- ---- ---- ---- 294.60 +3.60 291.00 2140 ---- ---- ---- ---- 293.70 +3.60 290.10 2145 ---- ---- ---- ---- 292.80 +3.60 289.20 2150 ---- ---- ---- ---- 291.90 +3.60 288.30 2155 ---- ---- ---- ---- 291.00 +3.60 287.40 2160 ---- ---- ---- ---- 290.10 +3.50 286.60 2165 ---- ---- ---- ---- 289.20 +3.50 285.70 2170 ---- ---- ---- ---- 288.40 +3.50 284.90 2175 ---- ---- ---- ---- 287.50 +3.50 284.00 2180 ---- ---- ---- ---- 286.70 +3.50 283.20 2185 ---- ---- ---- ---- 285.80 +3.40 282.40 2190 ---- ---- ---- ---- 285.00 +3.50 281.50 2195 ---- ---- ---- ---- 284.20 +3.50 280.70 2200 ---- ---- ---- ---- 283.40 +3.50 279.90 2205 ---- ---- ---- ---- 282.60 +3.40 279.20 2210 ---- ---- ---- ---- 281.80 +3.40 278.40 2215 ---- ---- ---- ---- 281.00 +3.40 277.60 2220 ---- ---- ---- ---- 280.30 +3.50 276.80 2225 ---- ---- ---- ---- 279.50 +3.40 276.10 2230 ---- ---- ---- ---- 278.70 +3.40 275.30 2235 ---- ---- ---- ---- 278.00 +3.40 274.60 2240 ---- ---- ---- ---- 277.30 +3.40 273.90 2245 ---- ---- ---- ---- 276.50 +3.40 273.10 2250 ---- ---- ---- ---- 275.80 +3.40 272.40 2255 ---- ---- ---- ---- 275.10 +3.40 271.70 2260 ---- ---- ---- ---- 274.40 +3.40 271.00 2270 ---- ---- ---- ---- 273.00 +3.40 269.60 2275 ---- ---- ---- ---- 272.30 +3.30 269.00 2280 ---- ---- ---- ---- 271.60 +3.30 268.30 2290 ---- ---- ---- ---- 270.30 +3.30 267.00 2300 ---- ---- ---- ---- 269.00 +3.30 265.70 2310 ---- ---- ---- ---- 267.70 +3.30 264.40 2320 ---- ---- ---- ---- 266.50 +3.30 263.20 2325 ---- ---- ---- ---- 265.90 +3.30 262.60 2330 ---- ---- ---- ---- 265.30 +3.30 262.00 2340 ---- ---- ---- ---- 264.10 +3.30 260.80 2350 ---- ---- ---- ---- 262.90 +3.30 259.60 2360 ---- ---- ---- ---- 261.80 +3.30 258.50 2375 ---- ---- ---- ---- 260.10 +3.20 256.90 2400 ---- ---- ---- ---- 257.40 +3.20 254.20 2425 ---- ---- ---- ---- 254.90 +3.20 251.70 2450 ---- ---- ---- ---- 252.60 +3.20 249.40 2475 ---- ---- ---- ---- 250.30 +3.10 247.20 2500 ---- ---- ---- ---- 248.20 +3.10 245.10 2525 ---- ---- ---- ---- 246.20 +3.10 243.10 2550 ---- ---- ---- ---- 244.40 +3.10 241.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14702 15850 369798 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 UNCH .10 1000 2119 1225 ---- ---- ---- ---- .10 UNCH .10 67 1250 ---- ---- ---- ---- .10 UNCH .10 286 1275 ---- ---- ---- ---- .10 UNCH .10 205 1300 .10 .10 .10 .10 .10 UNCH 29 .10 542 1325 ---- ---- ---- ---- .10 UNCH .10 569 1350 ---- ---- ---- ---- .10 UNCH .10 210 1360 ---- ---- ---- ---- .10 UNCH .10 1 181 1370 ---- ---- ---- ---- .10 UNCH .10 2 112 1375 ---- ---- ---- ---- .10 UNCH .10 14 123 1380 ---- ---- ---- ---- .10 UNCH .10 234 1390 ---- ---- ---- ---- .10 UNCH .10 6 69 1400 .20 .20 .20 .20 .10 UNCH 18 .10 14 1437 1410 ---- ---- ---- ---- .20 UNCH .20 200 1420 ---- ---- ---- ---- .20 UNCH .20 305 1425 ---- ---- ---- ---- .20 UNCH .20 7 59 1430 ---- ---- ---- ---- .20 UNCH .20 29 1440 ---- ---- ---- ---- .20 UNCH .20 9 154 1445 ---- ---- ---- ---- .20 UNCH .20 3 70 1450 .20 .30 .20 .30 .20 UNCH 16 .20 1 920 1455 .20 .20 .20 .20 .20 UNCH 13 .20 160 1460 ---- .30B ---- .30B .20 UNCH 14 .20 4 1609 1465 ---- .30B ---- .30B .20 UNCH .20 161 1470 ---- ---- ---- ---- .30 UNCH 2 .30 1 197 1475 ---- ---- ---- ---- .30 UNCH 8 .30 1 187 1480 ---- ---- ---- ---- .30 UNCH .30 113 1485 ---- ---- ---- ---- .30 UNCH 5 .30 126 1490 .30 .30 .30 .30 .30 UNCH 3 .30 114 1495 ---- ---- ---- ---- .30 UNCH .30 81 1500 .40 .50 .40 .40A .30 UNCH 83 .30 2 4249 1505 ---- ---- ---- ---- .40 UNCH 2 .40 18 1510 ---- ---- ---- ---- .40 UNCH .40 131 1515 ---- ---- ---- ---- .40 UNCH 5 .40 195 1520 .50 .50 .50 .40A .40 UNCH 15 .40 242 1525 .50 .60 .50 .50A .40 -.10 11 .50 1 123 1530 ---- ---- ---- ---- .50 UNCH .50 182 1535 ---- ---- ---- ---- .50 UNCH .50 67 1540 .60 .60 .50A .50A .50 -.10 16 .60 107 1545 .60 .60 .60 .60 .60 UNCH 1 .60 74 1550 .60 .60 .60 .60 .60 -.10 3 .70 78 2324 1555 ---- ---- .60A .60A .60 -.10 .70 100 1560 ---- ---- .70A .70A .70 -.10 248 .80 885 1565 ---- ---- .70A .70A .70 -.10 .80 11 161 1570 .90 .90 .70 .70 .80 -.10 17 .90 1 137 1575 .90 .90 .70 .80B .80 -.20 40 1.00 92 707 1580 .70 .70 .70 .70 .90 -.20 6 1.10 2 120 1585 ---- ---- .90A .90A .90 -.30 1.20 2 193 1590 1.30 1.30 1.00A 1.00A 1.00 -.30 17 1.30 4 334 1595 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 77 133 1600 1.60 1.70 1.10A 1.10A 1.20 -.30 223 1.50 15 2290 1605 1.70 1.70 1.20A 1.20A 1.30 -.40 3 1.70 9 151 1610 ---- 1.90B 1.30A 1.90B 1.40 -.40 1.80 2 181 1615 1.30 2.10B 1.30 1.40 1.50 -.50 7 2.00 8 157 1620 2.20 2.40B 1.50 1.50 1.70 -.50 62 2.20 99 198 1625 2.80 2.80 1.60 1.70 1.90 -.60 20 2.50 2 1300 1630 ---- 2.90B 1.80A 2.90B 2.10 -.60 120 2.70 1 830 1635 ---- 3.20B 2.00A 3.20B 2.30 -.70 41 3.00 1 161 1640 2.60 3.60B 2.20A 2.20A 2.50 -.80 22 3.30 39 369 1645 ---- 4.00B 2.40A 4.00B 2.80 -.80 1 3.60 9 60 1650 4.40 4.40 2.70A 2.80 3.10 -.90 303 4.00 57 3824 1655 3.50 4.90B 3.00 3.10B 3.40 -1.10 21 4.50 4 279 1660 4.70 5.50B 3.30 3.50 3.80 -1.20 30 5.00 17 505 1665 5.50 6.10B 3.70 3.80B 4.30 -1.20 27 5.50 14 657 1670 6.50 6.70B 4.10 4.30B 4.80 -1.30 72 6.10 50 192 1675 6.10 7.50B 4.60A 6.20B 5.30 -1.50 27 6.80 94 383 1680 7.80 8.30B 5.00A 5.10A 5.90 -1.60 62 7.50 721 1685 7.30 9.30B 5.60A 6.00 6.60 -1.70 177 8.30 5 529 1690 9.60 10.30B 6.30 6.60 7.40 -1.80 88 9.20 6 768 1695 10.70 11.40B 7.00A 7.30A 8.20 -2.00 4 10.20 33 150 1700 11.20 12.70B 7.80A 8.20B 9.20 -2.00 425 11.20 76 2037 1705 ---- 14.00B 8.60A 8.60A 10.20 -2.20 3 12.40 66 194 1710 13.70 15.40B 9.60A 9.60A 11.30 -2.40 62 13.70 29 172 1715 ---- 17.00B 10.60A 10.60A 12.60 -2.50 1 15.10 1 379 1720 16.10 18.70B 11.80A 11.80A 13.90 -2.70 294 16.60 22 896 1725 20.20 20.50B 13.10A 18.80B 15.40 -2.80 256 18.20 121 507 1730 ---- 22.50B 14.50A 14.50A 17.00 -3.00 13 20.00 82 193 1735 20.60 24.60B 16.00A 16.30A 18.70 -3.20 127 21.90 56 643 1740 26.50 26.80B 17.60A 23.30B 20.50 -3.40 73 23.90 22 196 1745 25.60 29.20B 19.40A 19.40A 22.50 -3.60 45 26.10 135 154 1750 29.60 31.70B 21.30A 21.60A 24.70 -3.70 209 28.40 203 1504 1755 29.90 34.30B 23.30A 23.30A 26.90 -3.90 20 30.80 51 132 1760 33.60 37.10B 25.50A 30.20B 29.30 -4.10 14 33.40 137 153 1765 28.20 40.10B 27.80A 30.00B 31.90 -4.20 27 36.10 73 132 1770 ---- 43.10B 30.30A 30.30A 34.60 -4.40 39.00 14 746 1775 ---- 46.30B 32.90A 32.90A 37.40 -4.50 6 41.90 163 554 1780 50.00 50.00 35.70A 35.70A 40.40 -4.60 1 45.00 180 1785 ---- 53.10B 38.60A 38.60A 43.50 -4.80 48.30 523 1790 49.00 56.70B 41.60A 41.60A 46.70 -5.00 26 51.70 143 1795 ---- 60.30B 44.80A 44.80A 50.10 -5.00 55.10 2 136 1800 ---- 64.10B 48.10A 48.10A 53.60 -5.10 50 58.70 404 1805 ---- 68.00B 51.50A 51.50A 57.20 -5.30 62.50 65 1810 ---- 71.90B 55.00A 55.00A 61.00 -5.30 66.30 9 1815 ---- 76.00B 58.70A 58.70A 64.80 -5.40 70.20 9 1820 ---- 80.20B 62.50A 62.50A 68.80 -5.40 74.20 8 1825 ---- 84.40B 66.30A 66.30A 72.80 -5.50 78.30 1 274 1830 ---- 88.70B 70.30A 70.30A 76.90 -5.60 1 82.50 4 1835 ---- 93.10B 74.40A 74.40A 81.10 -5.60 1 86.70 18 1840 ---- 97.50B 78.50A 78.50A 85.40 -5.70 25 91.10 13 1845 ---- 102.00B 82.80A 82.80A 89.70 -5.80 95.50 15 1850 ---- 106.60B 87.10A 87.10A 94.20 -5.70 22 99.90 21 1855 ---- 110.10B 91.50A 91.50A 98.70 -5.70 104.40 32 1860 ---- 115.10B 95.90A 95.90A 103.20 -5.80 109.00 10 1865 ---- 119.80B 100.40A 100.40A 107.80 -5.80 113.60 3 1870 ---- 124.50B 105.00A 105.00A 112.40 -5.80 118.20 1 1875 ---- 130.00B 109.60A 109.60A 117.10 -5.80 122.90 2 1880 ---- 134.00B 115.10A 115.10A 121.80 -5.80 127.60 2 6 1885 ---- 138.60B 119.80A 119.80A 126.60 -5.70 132.30 1890 ---- 143.50B 124.60A 124.60A 131.30 -5.80 137.10 1895 ---- 148.50B 129.30A 129.30A 136.10 -5.80 141.90 1900 ---- 154.10B 133.20A 133.20A 141.00 -5.70 3 146.70 137 1905 ---- 158.20B 138.90A 138.90A 145.80 -5.70 151.50 32 1910 ---- 162.70B 143.70A 143.70A 150.70 -5.70 156.40 1 1915 ---- 168.00B 148.60A 148.60A 155.60 -5.60 161.20 1 1920 ---- 172.90B 153.40A 153.40A 160.40 -5.70 166.10 3 1925 ---- 178.60B 157.50A 157.50A 165.30 -5.70 171.00 2 1930 ---- 182.80B 163.20A 163.20A 170.30 -5.60 175.90 86 1935 ---- 187.70B 168.10A 168.10A 175.20 -5.60 180.80 1940 ---- 192.40B 173.00A 173.00A 180.10 -5.70 185.80 2 1945 ---- 197.40B 177.90A 177.90A 185.00 -5.70 190.70 1 1950 ---- 203.40B 182.00A 182.00A 190.00 -5.70 195.70 9 1955 ---- 207.50B 187.80A 187.80A 194.90 -5.70 200.60 1960 ---- 212.30B 192.70A 192.70A 199.90 -5.60 205.50 5 1965 ---- 217.40B 197.70A 197.70A 204.80 -5.70 210.50 3 1970 ---- 222.20B 202.60A 202.60A 209.80 -5.70 215.50 1975 ---- 228.20B 206.80A 206.80A 214.80 -5.60 220.40 1980 ---- 232.20B 212.50A 212.50A 219.70 -5.70 225.40 3 1985 ---- 237.30B 217.50A 217.50A 224.70 -5.70 230.40 50 1990 ---- 242.30B 222.40A 222.40A 229.70 -5.60 235.30 1995 ---- 247.30B 227.60A 227.60A 234.70 -5.60 240.30 2000 ---- 253.10B 231.60A 231.60A 239.60 -5.70 245.30 93 2005 ---- 257.00B 237.40A 237.40A 244.60 -5.70 250.30 2010 ---- 261.90B 242.40A 242.40A 249.60 -5.60 255.20 2015 ---- 267.20B 247.40A 247.40A 254.60 -5.60 260.20 2020 ---- 272.10B 252.50A 252.50A 259.60 -5.60 265.20 2025 ---- 277.10B 256.50A 256.50A 264.60 -5.60 270.20 2030 ---- 282.10B 262.30A 262.30A 269.60 -5.60 275.20 1 2035 ---- 287.10B 267.40A 267.40A 274.60 -5.60 280.20 2040 ---- 291.90B 272.30A 272.30A 279.60 -5.60 285.20 2045 ---- 296.90B 277.30A 277.30A 284.60 -5.60 290.20 2050 ---- 302.10B 282.30A 282.30A 289.60 -5.60 295.20 1 2055 ---- 306.90B 287.30A 287.30A 294.60 -5.60 300.20 2060 ---- 311.90B 292.30A 292.30A 299.60 -5.60 305.20 2065 ---- 316.90B 297.30A 297.30A 304.60 -5.60 310.20 2070 ---- 321.90B 302.30A 302.30A 309.60 -5.60 315.20 2075 ---- 326.90B 307.30A 307.30A 314.60 -5.60 320.20 2080 ---- 331.90B 312.50A 312.50A 319.60 -5.60 325.20 2085 ---- 336.90B 317.30A 317.30A 324.60 -5.60 330.20 2090 ---- 341.90B 322.30A 322.30A 329.60 -5.60 335.20 2095 ---- 346.90B 327.30A 327.30A 334.60 -5.60 340.20 2100 ---- 351.70B 332.30A 332.30A 339.60 -5.60 345.20 2105 ---- 356.90B 337.30A 337.30A 344.60 -5.60 350.20 2110 ---- 362.00B 342.30A 342.30A 349.60 -5.60 355.20 2115 ---- 367.00B 347.30A 347.30A 354.60 -5.60 360.20 2120 ---- 372.00B 352.30A 352.30A 359.60 -5.60 365.20 2125 ---- 377.00B 357.30A 357.30A 364.60 -5.60 370.20 2130 ---- 382.00B 362.30A 362.30A 369.60 -5.60 375.20 2135 ---- 387.00B 367.50A 367.50A 374.60 -5.60 380.20 2140 ---- 391.90B 372.30A 372.30A 379.60 -5.60 385.20 2145 ---- 397.00B 377.50A 377.50A 384.60 -5.60 390.20 2150 ---- 401.90B 382.30A 382.30A 389.60 -5.60 395.20 4 2155 ---- 407.00B 387.50A 387.50A 394.60 -5.60 400.20 2160 ---- 412.00B 392.30A 392.30A 399.60 -5.60 405.20 2165 ---- 417.00B 397.50A 397.50A 404.60 -5.60 410.20 2170 ---- 422.10B 402.30A 402.30A 409.60 -5.60 415.20 2175 ---- 426.80B 407.30A 407.30A 414.60 -5.60 420.20 2180 ---- 432.10B 412.30A 412.30A 419.60 -5.60 425.20 2185 ---- 436.90B 417.50A 417.50A 424.60 -5.60 430.20 2190 ---- 442.10B 422.50A 422.50A 429.60 -5.60 435.20 2195 ---- 446.80B 427.30A 427.30A 434.60 -5.60 440.20 2200 ---- 451.90B 432.30A 432.30A 439.60 -5.60 445.20 2205 ---- 456.60B 437.50A 437.50A 444.60 -5.60 450.20 2210 ---- 461.80B 442.40A 442.40A 449.60 -5.60 455.20 2215 ---- 466.80B 447.30A 447.30A 454.60 -5.60 460.20 2220 ---- 471.80B 452.30A 452.30A 459.60 -5.60 465.20 2225 ---- 476.80B 457.30A 457.30A 464.60 -5.60 470.20 2230 ---- 482.00B 462.40A 462.40A 469.60 -5.60 475.20 2235 ---- 486.80B 467.40A 467.40A 474.60 -5.60 480.20 2240 ---- 492.00B 472.40A 472.40A 479.60 -5.60 485.20 2245 ---- 496.80B 477.50A 477.50A 484.60 -5.60 490.20 2250 ---- 501.80B 482.30A 482.30A 489.60 -5.60 495.20 2255 ---- 506.80B 487.40A 487.40A 494.60 -5.60 500.20 2260 ---- 511.80B 492.40A 492.40A 499.60 -5.60 505.20 2265 ---- 516.80B 497.40A 497.40A 504.60 -5.60 510.20 2270 ---- 521.80B 502.50A 502.50A 509.60 -5.60 515.20 2275 ---- 526.90B 507.40A 507.40A 514.60 -5.60 520.20 2280 ---- 531.90B 512.50A 512.50A 519.60 -5.60 525.20 2290 ---- 541.70B 522.50A 522.50A 529.60 -5.60 535.20 2300 ---- 551.90B 532.50A 532.50A 539.60 -5.60 545.20 7 2310 ---- 561.90B 542.50A 542.50A 549.60 -5.60 555.20 1 2320 ---- 571.80B 552.50A 552.50A 559.60 -5.60 565.20 1 2325 ---- 576.60B 557.40A 557.40A 564.60 -5.60 570.20 2330 ---- 581.60B 562.40A 562.40A 569.60 -5.60 575.20 1 1 2340 ---- 591.60B 572.50A 572.50A 579.60 -5.60 585.20 1 2350 ---- 601.80B 582.40A 582.40A 589.60 -5.60 595.20 1 9 2360 ---- 611.80B 592.40A 592.40A 599.60 -5.60 605.20 2 2 2375 ---- 626.60B 607.40A 607.40A 614.60 -5.60 620.20 2400 ---- 652.00B 632.30A 632.30A 639.60 -5.60 645.20 1 2425 ---- 676.60B 657.40A 657.40A 664.60 -5.60 670.20 2450 ---- 701.80B 682.40A 682.40A 689.60 -5.60 695.20 2475 ---- 726.70B 707.40A 707.40A 714.60 -5.60 720.20 2500 ---- 751.80B 732.40A 732.40A 739.60 -5.60 745.20 2525 ---- 776.80B 757.40A 757.40A 764.60 -5.60 770.20 2550 ---- 801.60B 782.50A 782.50A 789.60 -5.60 795.20 1 2700 ---- 951.80B 932.40A 932.40A 939.60 -5.60 945.20 5 2750 ---- 1001.80B 982.40A 982.40A 989.60 -5.60 995.20 6 2800 ---- 1051.90B 1032.50A 1032.50A 1039.60 -5.60 1045.20 4 3000 ---- 1251.70B 1232.50A 1232.50A 1239.60 -5.60 1245.20 2 3100 ---- 1351.70B 1332.50A 1332.50A 1339.60 -5.60 1345.20 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 .10 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 24 109 1225 ---- ---- ---- ---- .10 -.10 .20 63 1250 ---- ---- ---- ---- .20 UNCH .20 10059 1275 ---- ---- ---- ---- .20 UNCH .20 123 1300 .30 .30 .30 .30 .20 -.10 25 .30 24 2387 1325 ---- ---- ---- ---- .30 UNCH .30 261 1350 ---- ---- ---- ---- .30 -.10 .40 105 1360 ---- ---- ---- ---- .30 -.10 .40 112 1370 ---- ---- ---- ---- .30 -.10 .40 204 1375 ---- ---- ---- ---- .30 -.10 .40 52 1380 ---- ---- ---- ---- .30 -.10 .40 40 110 1390 ---- ---- ---- ---- .40 -.10 .50 77 1400 .50 .70 .50 .50A .40 -.10 20 .50 29 1634 1410 .50 .50 .40 .40 .40 -.10 81 .50 56 1420 ---- ---- ---- ---- .50 -.10 .60 98 1425 ---- ---- ---- ---- .50 -.10 .60 36 78 1430 ---- ---- ---- ---- .50 -.10 .60 91 1440 .50 .50 .50 .60B .60 -.10 5 .70 149 1445 ---- ---- ---- ---- .60 -.10 .70 1 70 1450 1.00 1.00 .70A .70A .60 -.20 7 .80 3 733 1455 ---- ---- .70A .70A .70 -.10 .80 53 1460 ---- ---- .80A .80A .70 -.20 .90 114 1465 ---- ---- .80A .80A .80 -.10 .90 43 1470 ---- ---- .90A .90A .80 -.20 1.00 39 1475 .80 .80 .80 .90B .90 -.10 6 1.00 260 1480 ---- ---- 1.00A 1.00A .90 -.20 1.10 113 1485 ---- 1.20B 1.00A 1.00A 1.00 -.10 1 1.10 18 1490 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 64 1495 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 21 1500 1.10 1.20 1.10 1.10A 1.20 -.20 23 1.40 5 1732 1505 ---- 1.50B 1.20A 1.50B 1.20 -.20 1.40 4 1510 1.50 1.60B 1.30A 1.30A 1.30 -.20 1 1.50 1 119 1515 ---- 1.70B 1.30A 1.30A 1.40 -.20 1.60 41 1520 ---- 1.80B 1.40A 1.40A 1.50 -.20 1.70 2 129 1525 1.60 1.90B 1.50A 1.50A 1.60 -.20 100 1.80 50 280 1530 1.50 1.50 1.50 1.50 1.70 -.30 1 2.00 87 1535 ---- ---- 1.70A 1.70A 1.80 -.30 2.10 27 1540 2.00 2.30B 1.80A 1.80A 1.90 -.30 2 2.20 5 53 1545 ---- 2.50B 1.90A 1.90A 2.00 -.40 1 2.40 7 1550 2.90 2.90 2.00 2.00 2.10 -.50 31 2.60 45 919 1555 ---- 2.80B 2.10A 2.80B 2.30 -.40 2.70 21 1560 ---- 3.00B 2.30A 3.00B 2.40 -.50 2 2.90 1 21 1565 ---- 3.30B 2.40A 3.30B 2.60 -.50 1 3.10 12 40 1570 ---- 3.50B 2.60A 3.50B 2.80 -.60 3.40 3 60 1575 ---- 3.80B 2.80A 3.80B 3.00 -.60 7 3.60 13 129 1580 ---- 4.00B 3.00A 4.00B 3.20 -.70 1 3.90 4 107 1585 3.20 4.40B 3.20 3.20 3.50 -.60 3 4.10 23 1590 ---- 4.70B 3.40A 4.70B 3.80 -.60 4.40 128 1595 ---- 5.00B 3.70A 5.00B 4.00 -.80 4.80 25 1600 5.00 5.40B 3.90 3.90 4.40 -.70 21 5.10 5 1366 1605 ---- 5.80B 4.20A 5.80B 4.70 -.80 5.50 16 1610 ---- 6.30B 4.50A 6.30B 5.10 -.80 5.90 2 296 1615 ---- 6.80B 4.90A 4.90A 5.50 -.90 1 6.40 3 88 1620 6.90 7.30B 5.30A 5.30A 5.90 -1.00 3 6.90 1 228 1625 7.30 7.90B 5.70A 7.90B 6.40 -1.00 2 7.40 3 699 1630 ---- 8.50B 6.10A 6.10A 6.90 -1.00 7.90 133 1635 ---- 9.20B 6.60A 6.60A 7.40 -1.10 8.50 1 155 1640 ---- 9.90B 7.10A 7.10A 8.00 -1.20 2 9.20 2 139 1645 ---- 10.60B 7.60A 7.60A 8.60 -1.30 9.90 1 13 1650 9.40 11.50B 8.20A 8.20A 9.30 -1.30 76 10.60 87 2542 1655 11.30 12.30B 8.90A 12.20B 10.00 -1.40 2 11.40 182 1660 ---- 13.30B 9.50A 9.50A 10.70 -1.60 1 12.30 14 596 1665 12.20 14.30B 10.30A 12.70B 11.60 -1.60 1 13.20 3 55 1670 ---- 15.40B 11.10A 11.10A 12.50 -1.70 9 14.20 27 1260 1675 13.50 16.50B 11.90A 13.70B 13.40 -1.90 114 15.30 10 1728 1680 16.60 17.80B 12.80A 13.60B 14.40 -2.00 11 16.40 517 1685 13.80 19.10B 13.80 14.70B 15.50 -2.10 12 17.60 211 1690 ---- 20.50B 14.90A 14.90A 16.70 -2.20 18.90 2 158 1695 ---- 21.90B 16.00A 16.00A 17.90 -2.30 20.20 52 1700 23.30 23.50B 17.20A 19.70B 19.30 -2.40 11 21.70 58 1492 1705 ---- 25.20B 18.40A 18.40A 20.70 -2.50 23.20 115 1710 ---- 26.90B 19.80A 19.80A 22.20 -2.60 2 24.80 192 1715 24.50 28.70B 21.20A 21.20A 23.80 -2.70 3 26.50 1 99 1720 ---- 30.70B 22.80A 22.80A 25.50 -2.80 28.30 29 1725 28.10 32.70B 24.40A 25.60B 27.20 -3.00 4 30.20 2 402 1730 30.00 34.90B 26.10A 27.40B 29.10 -3.10 4 32.20 74 1735 29.50 37.10B 27.90A 29.60B 31.10 -3.20 1 34.30 1 260 1740 37.00 39.40B 29.80A 39.40B 33.10 -3.40 3 36.50 900 1745 ---- 41.90B 31.80A 31.80A 35.30 -3.50 38.80 6 102 1750 42.10 44.50B 33.90A 33.90A 37.60 -3.60 7 41.20 18 963 1755 43.40 47.10B 36.10A 43.20B 40.00 -3.70 5 43.70 2 352 1760 46.20 49.90B 38.40A 38.40A 42.50 -3.80 28 46.30 17 199 1765 ---- 52.70B 40.90A 40.90A 45.00 -3.90 1 48.90 185 1770 44.90 55.70B 43.40A 45.30B 47.70 -4.00 1 51.70 129 1775 ---- 58.70B 46.30A 46.30A 50.50 -4.10 19 54.60 46 1184 1780 52.70 61.90B 49.00A 57.10B 53.40 -4.20 7 57.60 110 1785 ---- 65.10B 51.80A 51.80A 56.40 -4.20 60.60 32 1790 ---- 68.40B 54.70A 54.70A 59.40 -4.40 63.80 905 1795 ---- 71.80B 57.80A 57.80A 62.60 -4.50 1 67.10 49 1800 70.60 75.40B 60.90A 60.90A 65.90 -4.60 1 70.50 4 1825 1805 ---- 78.90B 64.10A 64.10A 69.20 -4.70 73.90 20 1810 ---- 82.60B 67.40A 67.40A 72.60 -4.80 77.40 7 1815 ---- 86.30B 70.80A 70.80A 76.10 -5.00 81.10 192 1820 ---- 90.10B 74.20A 74.20A 79.80 -4.90 84.70 9 1825 ---- 93.90B 77.80A 77.80A 83.40 -5.10 19 88.50 45 1176 1830 ---- 97.90B 81.40A 81.40A 87.20 -5.10 92.30 2 1835 ---- 101.90B 85.10A 85.10A 91.00 -5.20 96.20 20 1840 ---- 106.00B 88.90A 88.90A 94.90 -5.30 100.20 8 1845 ---- 110.10B 92.80A 92.80A 98.90 -5.30 104.20 1850 ---- 114.30B 96.70A 96.70A 102.90 -5.40 108.30 108 1855 ---- 118.50B 100.70A 100.70A 107.00 -5.40 112.40 1860 ---- 122.70B 104.70A 104.70A 111.10 -5.50 116.60 2 1865 ---- 127.10B 108.80A 108.80A 115.30 -5.50 120.80 11 1870 ---- 131.40B 113.00A 113.00A 119.60 -5.50 125.10 1875 ---- 135.90B 117.20A 117.20A 123.90 -5.50 129.40 76 1880 ---- 140.30B 121.40A 121.40A 128.20 -5.60 133.80 55 1885 ---- 144.80B 125.80A 125.80A 132.60 -5.60 138.20 1 1890 142.40 149.30B 130.10A 130.10A 137.00 -5.70 2 142.70 12 1895 ---- 153.90B 134.50A 134.50A 141.50 -5.70 147.20 3 1900 ---- 158.50B 139.00A 139.00A 146.00 -5.70 151.70 431 1905 ---- 163.10B 143.40A 143.40A 150.50 -5.80 156.30 228 1910 163.40 167.70B 148.00A 167.70B 155.10 -5.70 2 160.80 256 1915 ---- 171.20B 152.50A 152.50A 159.70 -5.80 165.50 1920 ---- 176.20B 157.10A 157.10A 164.30 -5.80 170.10 5 1925 178.30 181.80B 161.70A 179.90B 169.00 -5.80 3 174.80 2 55 1930 ---- 185.30B 166.30A 166.30A 173.60 -5.80 179.40 1 2 1935 ---- 190.20B 171.70A 171.70A 178.30 -5.80 184.10 2 1940 ---- 194.90B 176.50A 176.50A 183.00 -5.90 188.90 1 1945 ---- 199.70B 181.20A 181.20A 187.80 -5.80 193.60 1950 198.40 205.70B 185.10A 201.80B 192.50 -5.80 1 198.30 2 42 1955 ---- 209.20B 190.70A 190.70A 197.30 -5.80 203.10 1 1960 ---- 214.10B 195.50A 195.50A 202.10 -5.80 207.90 1965 ---- 219.00B 200.20A 200.20A 206.90 -5.80 212.70 1 1970 ---- 223.80B 205.00A 205.00A 211.70 -5.80 217.50 3 1975 ---- 229.80B 209.00A 209.00A 216.50 -5.80 222.30 38 1980 ---- 233.70B 214.60A 214.60A 221.40 -5.80 227.20 1 1985 ---- 238.40B 219.50A 219.50A 226.20 -5.80 232.00 101 1990 ---- 243.30B 224.30A 224.30A 231.10 -5.80 236.90 1995 ---- 248.20B 229.10A 229.10A 236.00 -5.70 241.70 1 2000 ---- 254.20B 233.20A 233.20A 240.90 -5.70 246.60 263 2005 ---- 258.00B 238.90A 238.90A 245.70 -5.80 251.50 2 2010 ---- 262.90B 243.70A 243.70A 250.60 -5.80 256.40 2015 ---- 267.80B 248.60A 248.60A 255.50 -5.80 261.30 2020 ---- 272.90B 253.40A 253.40A 260.50 -5.70 266.20 2025 ---- 278.80B 257.70A 257.70A 265.40 -5.70 271.10 102 2030 ---- 282.60B 263.20A 263.20A 270.30 -5.70 276.00 2035 ---- 287.50B 268.20A 268.20A 275.20 -5.80 281.00 2040 ---- 292.40B 273.10A 273.10A 280.10 -5.80 285.90 2045 ---- 297.40B 278.00A 278.00A 285.10 -5.70 290.80 2050 ---- 303.50B 282.20A 282.20A 290.00 -5.80 295.80 152 2055 ---- 307.30B 287.90A 287.90A 295.00 -5.70 300.70 2060 ---- 312.40B 292.80A 292.80A 299.90 -5.80 305.70 2065 ---- 317.20B 297.80A 297.80A 304.90 -5.70 310.60 2070 ---- 322.20B 302.70A 302.70A 309.80 -5.80 315.60 1 2075 ---- 328.30B 307.00A 307.00A 314.80 -5.70 320.50 2080 ---- 331.90B 312.60A 312.60A 319.80 -5.70 325.50 2 2085 ---- 337.10B 317.60A 317.60A 324.70 -5.70 330.40 2090 ---- 342.20B 322.60A 322.60A 329.70 -5.70 335.40 2095 ---- 347.20B 327.60A 327.60A 334.70 -5.70 340.40 2100 ---- 353.20B 331.80A 331.80A 339.70 -5.60 345.30 20 2105 ---- 356.90B 337.60A 337.60A 344.60 -5.70 350.30 2110 ---- 361.90B 342.40A 342.40A 349.60 -5.70 355.30 2115 ---- 366.80B 347.50A 347.50A 354.60 -5.70 360.30 2120 ---- 372.00B 352.50A 352.50A 359.60 -5.60 365.20 2125 ---- 378.10B 356.60A 356.60A 364.60 -5.60 370.20 2130 ---- 382.00B 362.50A 362.50A 369.60 -5.60 375.20 2135 ---- 386.80B 367.70A 367.70A 374.60 -5.60 380.20 2140 ---- 391.80B 372.40A 372.40A 379.60 -5.60 385.20 2145 ---- 396.80B 377.40A 377.40A 384.60 -5.60 390.20 2150 ---- 401.80B 381.50A 381.50A 389.60 -5.60 395.20 1 2155 ---- 406.80B 387.40A 387.40A 394.60 -5.60 400.20 2160 ---- 411.80B 392.40A 392.40A 399.60 -5.60 405.20 2165 ---- 416.80B 397.60A 397.60A 404.60 -5.60 410.20 2170 ---- 421.90B 402.40A 402.40A 409.60 -5.60 415.20 2175 ---- 426.90B 407.40A 407.40A 414.60 -5.60 420.20 2180 ---- 431.90B 412.40A 412.40A 419.60 -5.60 425.20 2185 ---- 436.60B 417.50A 417.50A 424.60 -5.60 430.20 2190 ---- 441.70B 422.50A 422.50A 429.60 -5.60 435.20 2195 ---- 446.90B 427.50A 427.50A 434.60 -5.60 440.20 2200 ---- 451.80B 432.40A 432.40A 439.60 -5.60 445.20 1 2205 ---- 456.90B 437.40A 437.40A 444.60 -5.60 450.20 2210 ---- 461.90B 442.40A 442.40A 449.60 -5.60 455.20 2215 ---- 466.90B 447.40A 447.40A 454.60 -5.60 460.20 2220 ---- 471.90B 452.40A 452.40A 459.60 -5.60 465.20 2225 ---- 476.90B 457.40A 457.40A 464.60 -5.60 470.20 2230 ---- 481.90B 462.40A 462.40A 469.60 -5.60 475.20 2235 ---- 486.90B 467.40A 467.40A 474.60 -5.60 480.20 2240 ---- 491.90B 472.40A 472.40A 479.60 -5.60 485.20 2245 ---- 496.90B 477.50A 477.50A 484.60 -5.60 490.20 2250 ---- 501.70B 482.30A 482.30A 489.60 -5.60 495.20 2255 ---- 506.50B 487.50A 487.50A 494.60 -5.60 500.20 2260 ---- 511.70B 492.40A 492.40A 499.60 -5.60 505.20 2265 ---- 516.70B 497.50A 497.50A 504.60 -5.60 510.20 2270 ---- 521.70B 502.50A 502.50A 509.60 -5.60 515.20 2275 ---- 526.70B 507.40A 507.40A 514.60 -5.60 520.20 2280 ---- 531.70B 512.50A 512.50A 519.60 -5.60 525.20 2290 ---- 541.70B 522.40A 522.40A 529.60 -5.60 535.20 2300 ---- 551.90B 532.40A 532.40A 539.60 -5.60 545.20 2310 ---- 561.70B 542.60A 542.60A 549.60 -5.60 555.20 2320 ---- 571.70B 552.60A 552.60A 559.60 -5.60 565.20 2325 ---- 576.70B 557.40A 557.40A 564.60 -5.60 570.20 2330 ---- 581.50B 562.40A 562.40A 569.60 -5.60 575.20 2340 ---- 591.60B 572.40A 572.40A 579.60 -5.60 585.20 2350 ---- 601.70B 582.40A 582.40A 589.60 -5.60 595.20 2360 ---- 611.40B 592.40A 592.40A 599.60 -5.60 605.20 2375 ---- 626.60B 607.40A 607.40A 614.60 -5.60 620.20 2400 ---- 651.60B 632.40A 632.40A 639.60 -5.60 645.20 2425 ---- 676.60B 657.40A 657.40A 664.60 -5.60 670.20 2450 ---- 701.40B 682.50A 682.50A 689.60 -5.60 695.20 2475 ---- 726.60B 707.40A 707.40A 714.60 -5.60 720.20 2500 ---- 751.60B 732.40A 732.40A 739.60 -5.60 745.20 5 2525 ---- 776.50B 757.30A 757.30A 764.60 -5.60 770.20 2550 ---- 801.40B 782.40A 782.40A 789.60 -5.60 795.20 2650 ---- 901.50B 882.40A 882.40A 889.60 -5.60 895.20 3000 ---- 1251.10B 1232.50A 1232.50A 1239.60 -5.60 1245.20 3200 ---- 1451.20B 1432.50A 1432.50A 1439.60 -5.60 1445.20 3500 ---- 1750.90B 1732.70A 1732.70A 1739.60 -5.60 1745.20 4000 ---- 2250.80B 2232.50A 2232.50A 2239.60 -5.60 2245.20 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 192 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 .20 .20 .20 .20 .10 UNCH 17 .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .20 UNCH .20 20 1150 ---- ---- ---- ---- .20 UNCH .20 40 1175 ---- ---- ---- ---- .30 UNCH .30 104 1200 ---- ---- ---- ---- .30 UNCH .30 10 7693 1225 ---- ---- ---- ---- .30 UNCH .30 93 1250 ---- ---- ---- ---- .40 UNCH .40 7 616 1275 ---- ---- ---- ---- .40 -.10 .50 24 1300 .50 .50 .50 .50 .50 UNCH 28 .50 2 1867 1325 ---- ---- ---- ---- .60 UNCH .60 63 1350 ---- ---- ---- ---- .70 UNCH .70 3 47 1360 ---- ---- ---- ---- .70 -.10 .80 3 1370 ---- ---- ---- ---- .80 UNCH .80 1 1375 .70 .70 .70 .70 .80 -.10 3 .90 23 1380 ---- ---- ---- ---- .80 -.10 .90 1390 ---- ---- .90A .90A .90 -.10 1.00 1 1400 ---- ---- ---- ---- .90 -.10 1.00 1106 1410 ---- ---- ---- ---- 1.00 -.10 1.10 4 1420 ---- ---- ---- ---- 1.10 -.10 1.20 2 1425 1.30 1.30 1.20A 1.20A 1.10 -.10 36 1.20 45 1430 ---- ---- ---- ---- 1.20 -.10 1.30 10 19 1440 1.20 1.20 1.20 1.20 1.30 -.10 3 1.40 15 74 1450 1.70 1.80 1.50A 1.50A 1.40 -.10 90 1.50 172 1460 1.90 2.00 1.60A 1.60A 1.60 -.10 34 1.70 426 1465 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1470 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 125 1475 ---- 2.10B 1.90A 2.10B 1.80 -.20 2.00 10 1480 ---- 2.20B 1.90A 2.20B 1.90 -.20 20 2.10 69 1485 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 19 1490 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 9 1495 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 1500 ---- ---- 2.30A 2.30A 2.40 -.30 2.70 1194 1505 ---- ---- 2.40A 2.40A 2.50 -.40 2.90 1 16 1510 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 1 76 1515 2.90 2.90 2.70A 2.70A 2.80 -.40 1 3.20 2 1520 ---- ---- 2.80A 2.80A 2.90 -.50 3.40 9 1525 ---- ---- 3.00A 3.00A 3.10 -.50 1 3.60 29 1530 ---- 3.80B 3.10A 3.80B 3.30 -.40 1 3.70 1 7 1535 ---- ---- 3.30A 3.30A 3.50 -.50 4.00 2 1540 ---- 4.30B 3.50A 4.30B 3.60 -.60 1 4.20 34 1545 ---- 4.50B 3.70A 4.50B 3.90 -.50 4.40 1550 3.90 4.80B 3.90 3.90 4.10 -.60 39 4.70 5 184 1555 ---- 5.10B 4.10A 5.10B 4.30 -.60 1 4.90 11 1560 ---- 5.40B 4.30A 5.40B 4.60 -.60 5.20 2 23 1565 ---- 5.70B 4.60A 5.70B 4.90 -.60 1 5.50 28 1570 ---- 6.10B 4.90A 6.10B 5.10 -.70 5.80 1 21 1575 ---- 6.50B 5.10A 6.40B 5.50 -.70 6.20 1 442 1580 ---- 6.80B 5.50A 6.80B 5.80 -.70 6.50 2 87 1585 ---- 7.30B 5.80A 7.30B 6.10 -.80 6.90 15 1590 ---- 7.70B 6.10A 7.70B 6.50 -.80 7.30 51 1595 7.10 8.20B 6.50A 7.50B 6.90 -.90 24 7.80 32 44 1600 8.30 8.70B 6.90A 7.00 7.40 -.80 10 8.20 30 3624 1605 ---- 9.20B 7.30A 9.20B 7.80 -.90 8.70 3 1610 ---- 9.80B 7.70A 7.70A 8.30 -1.00 9.30 27 1615 9.70 10.40B 8.20A 9.80B 8.80 -1.00 1 9.80 9 1620 ---- 11.00B 8.70A 11.00B 9.40 -1.00 10.40 81 1625 ---- 11.70B 9.20A 9.20A 10.00 -1.10 11.10 146 1630 11.60 12.40B 9.80A 11.70B 10.60 -1.20 4 11.80 402 1635 12.30 13.10B 10.40A 12.40B 11.20 -1.30 1 12.50 28 1640 ---- 13.90B 11.00A 11.00A 11.90 -1.30 13.20 3 1645 ---- 14.80B 11.70A 11.70A 12.70 -1.30 14.00 37 1650 ---- 15.70B 12.40A 12.40A 13.40 -1.50 14.90 11 2455 1655 ---- 16.60B 13.10A 13.10A 14.30 -1.50 15.80 9 1660 16.20 17.60B 13.90A 16.80B 15.10 -1.60 3 16.70 21 1665 ---- 18.70B 14.80A 14.80A 16.10 -1.60 17.70 60 1670 ---- 19.90B 15.60A 15.60A 17.00 -1.80 18.80 91 1675 20.30 21.00B 16.60A 16.60A 18.10 -1.80 7 19.90 185 1680 21.50 22.30B 17.60A 21.20B 19.20 -1.90 9 21.10 281 1685 ---- 23.60B 18.60A 18.60A 20.30 -2.00 22.30 50 1690 ---- 25.00B 19.70A 19.70A 21.50 -2.10 23.60 455 1695 24.20 26.40B 20.90A 24.30B 22.80 -2.20 1 25.00 64 1700 26.40 27.90B 22.10A 22.50A 24.10 -2.30 39 26.40 43 971 1705 27.30 29.60B 23.40A 23.40A 25.50 -2.40 16 27.90 17 1710 27.80 31.20B 24.80A 24.80A 27.00 -2.40 16 29.40 105 1715 31.50 33.00B 26.20A 26.20A 28.50 -2.60 1 31.10 3 1720 32.20 34.80B 27.70A 33.30B 30.10 -2.70 2 32.80 14 1725 35.10 36.70B 29.30A 34.00B 31.80 -2.80 41 34.60 6301 1730 ---- 38.70B 30.90A 30.90A 33.60 -2.90 36.50 9 1735 ---- 40.80B 32.70A 32.70A 35.50 -3.00 38.50 13 1740 39.90 42.90B 34.50A 41.20B 37.40 -3.10 4 40.50 18 1745 42.40 45.20B 36.40A 40.70B 39.40 -3.20 9 42.60 275 1750 44.60 47.50B 38.40A 38.40A 41.50 -3.30 8 44.80 35 714 1755 46.50 49.90B 40.40A 48.00B 43.70 -3.40 2 47.10 17 1760 ---- 52.40B 42.60A 42.60A 46.00 -3.50 49.50 167 1765 ---- 55.00B 44.80A 44.80A 48.30 -3.70 52.00 25 1770 53.20 57.70B 47.10A 53.90B 50.70 -3.80 1 54.50 8 1775 ---- 60.40B 49.50A 49.50A 53.30 -3.80 57.10 11 854 1780 ---- 63.30B 52.00A 52.00A 55.90 -3.90 59.80 15 1785 ---- 66.20B 54.60A 54.60A 58.50 -4.10 62.60 23 1790 66.20 69.20B 57.20A 66.80B 61.30 -4.20 1 65.50 7 1795 ---- 72.30B 60.00A 60.00A 64.20 -4.20 68.40 50 1800 72.20 75.40B 62.90A 72.90B 67.10 -4.40 1 71.50 107 1805 ---- 78.60B 65.80A 65.80A 70.10 -4.50 74.60 1810 ---- 81.90B 68.80A 68.80A 73.20 -4.50 77.70 121 1815 ---- 85.30B 71.80A 71.80A 76.40 -4.60 81.00 1820 ---- 88.80B 75.00A 75.00A 79.60 -4.70 84.30 14 1825 ---- 92.30B 78.20A 78.20A 82.90 -4.80 87.70 23 1830 ---- 95.90B 81.50A 81.50A 86.30 -4.90 91.20 75 1835 ---- 99.50B 84.80A 84.80A 89.80 -4.90 94.70 1840 ---- 103.20B 88.20A 88.20A 93.30 -5.00 98.30 355 1845 ---- 106.90B 91.70A 91.70A 96.90 -5.00 101.90 1850 ---- 110.70B 95.30A 95.30A 100.60 -5.00 105.60 258 1855 ---- 114.60B 98.90A 98.90A 104.30 -5.10 109.40 1860 ---- 118.50B 102.60A 102.60A 108.00 -5.20 113.20 1865 ---- 122.50B 106.30A 106.30A 111.90 -5.20 117.10 1 1870 ---- 126.50B 110.10A 110.10A 115.70 -5.30 121.00 1875 ---- 130.50B 114.00A 114.00A 119.70 -5.30 125.00 7 1880 ---- 134.60B 117.90A 117.90A 123.60 -5.40 129.00 2 2 1885 ---- 138.80B 121.80A 121.80A 127.70 -5.40 133.10 1890 ---- 143.00B 125.80A 125.80A 131.70 -5.50 137.20 1895 ---- 147.20B 129.80A 129.80A 135.80 -5.60 141.40 1900 ---- 151.40B 133.90A 133.90A 140.00 -5.60 145.60 305 1905 ---- 155.80B 138.10A 138.10A 144.20 -5.60 149.80 1 1910 ---- 160.10B 142.20A 142.20A 148.40 -5.70 154.10 1915 ---- 164.50B 146.40A 146.40A 152.70 -5.70 158.40 6 1920 156.70 168.90B 150.70A 158.90B 157.00 -5.70 2 162.70 1925 ---- 173.30B 155.00A 155.00A 161.40 -5.70 167.10 21 1930 168.00 177.80B 159.30A 169.20B 165.80 -5.70 1 171.50 1935 ---- 182.20B 163.70A 163.70A 170.20 -5.70 175.90 1 1940 184.70 186.70B 168.00A 185.00B 174.60 -5.70 2 180.30 70 1945 ---- 191.30B 172.50A 172.50A 179.10 -5.70 184.80 1950 185.60 195.80B 176.90A 176.90A 183.60 -5.70 1 189.30 1955 190.70 200.40B 181.40A 190.00B 188.10 -5.70 2 193.80 1 1960 194.90 205.00B 185.90A 196.20B 192.60 -5.80 2 198.40 4 1965 199.50 209.70B 190.40A 198.90B 197.20 -5.80 2 203.00 1970 ---- 214.30B 195.00A 195.00A 201.80 -5.70 207.50 2 2 1975 200.80 219.00B 199.50A 199.90A 206.40 -5.80 1 212.20 1 1980 ---- 223.60B 204.10A 204.10A 211.00 -5.80 216.80 1985 ---- 227.80B 208.70A 208.70A 215.70 -5.70 221.40 1990 ---- 231.80B 213.40A 213.40A 220.30 -5.80 226.10 1995 ---- 236.50B 218.00A 218.00A 225.00 -5.80 230.80 2 2000 229.80 242.50B 222.70A 222.70A 229.70 -5.80 1 235.50 1 2005 ---- 246.00B 227.30A 227.30A 234.40 -5.80 240.20 1 2010 ---- 250.70B 232.70A 232.70A 239.10 -5.80 244.90 2015 ---- 255.50B 237.40A 237.40A 243.90 -5.70 249.60 2020 ---- 260.10B 242.30A 242.30A 248.60 -5.80 254.40 2025 ---- 266.30B 246.30A 246.30A 253.40 -5.70 259.10 2030 ---- 269.70B 251.50A 251.50A 258.10 -5.80 263.90 2035 ---- 274.70B 256.30A 256.30A 262.90 -5.80 268.70 2040 ---- 279.70B 261.00A 261.00A 267.70 -5.80 273.50 2045 ---- 284.20B 265.80A 265.80A 272.50 -5.80 278.30 2050 278.20 290.50B 270.10A 275.90B 277.30 -5.80 2 283.10 2055 ---- 294.00B 275.50A 275.50A 282.10 -5.80 287.90 2060 ---- 298.70B 280.30A 280.30A 287.00 -5.80 292.80 2065 ---- 303.60B 285.10A 285.10A 291.80 -5.80 297.60 2070 ---- 308.60B 289.90A 289.90A 296.70 -5.80 302.50 2075 300.60 314.80B 294.20A 303.70B 301.50 -5.80 1 307.30 2080 ---- 318.30B 299.90A 299.90A 306.40 -5.80 312.20 2085 ---- 323.00B 304.40A 304.40A 311.20 -5.80 317.00 2090 ---- 328.00B 309.40A 309.40A 316.10 -5.80 321.90 2095 ---- 332.80B 314.30A 314.30A 321.00 -5.80 326.80 2100 327.30 339.20B 318.50A 328.00B 325.90 -5.80 1 331.70 1 1 2105 ---- 343.00B 323.90A 323.90A 330.70 -5.90 336.60 2110 ---- 347.90B 328.80A 328.80A 335.60 -5.90 341.50 2115 ---- 352.70B 333.70A 333.70A 340.50 -5.90 346.40 2120 ---- 357.40B 338.60A 338.60A 345.50 -5.80 351.30 2125 351.20 363.80B 343.00A 349.00B 350.40 -5.80 2 356.20 3 2130 ---- 367.30B 348.50A 348.50A 355.30 -5.80 361.10 2135 ---- 372.20B 353.50A 353.50A 360.20 -5.80 366.00 2140 ---- 377.00B 358.40A 358.40A 365.10 -5.80 370.90 2145 ---- 381.90B 363.40A 363.40A 370.10 -5.80 375.90 2150 ---- 388.40B 367.60A 367.60A 375.00 -5.80 380.80 10 2155 ---- 392.00B 373.30A 373.30A 379.90 -5.80 385.70 2160 ---- 396.70B 378.10A 378.10A 384.90 -5.80 390.70 2165 ---- 401.90B 383.10A 383.10A 389.80 -5.80 395.60 2170 ---- 406.90B 387.90A 387.90A 394.80 -5.80 400.60 2175 ---- 413.20B 392.30A 392.30A 399.70 -5.80 405.50 7 2180 ---- 416.80B 398.10A 398.10A 404.70 -5.80 410.50 2185 ---- 421.60B 403.00A 403.00A 409.60 -5.80 415.40 2190 ---- 426.70B 407.80A 407.80A 414.60 -5.80 420.40 2195 ---- 431.70B 412.70A 412.70A 419.60 -5.70 425.30 2200 ---- 437.90B 417.00A 417.00A 424.50 -5.80 430.30 12 2205 ---- 441.60B 422.70A 422.70A 429.50 -5.80 435.30 2210 ---- 446.60B 427.60A 427.60A 434.50 -5.70 440.20 2215 ---- 451.50B 432.60A 432.60A 439.50 -5.70 445.20 2220 ---- 456.50B 437.90A 437.90A 444.50 -5.70 450.20 2225 ---- 462.80B 441.80A 441.80A 449.40 -5.80 455.20 2230 ---- 466.30B 447.70A 447.70A 454.40 -5.70 460.10 2235 ---- 471.50B 452.70A 452.70A 459.40 -5.70 465.10 2240 ---- 476.40B 457.50A 457.50A 464.40 -5.70 470.10 2245 ---- 481.40B 462.40A 462.40A 469.40 -5.70 475.10 2250 ---- 487.70B 466.60A 466.60A 474.40 -5.70 480.10 2255 ---- 491.40B 472.40A 472.40A 479.40 -5.70 485.10 2260 ---- 496.40B 477.40A 477.40A 484.40 -5.70 490.10 2265 ---- 501.40B 482.40A 482.40A 489.40 -5.70 495.10 2270 ---- 506.40B 487.40A 487.40A 494.40 -5.70 500.10 2275 ---- 511.40B 491.50A 491.50A 499.40 -5.70 505.10 2280 ---- 516.20B 497.40A 497.40A 504.40 -5.70 510.10 2290 ---- 526.20B 507.50A 507.50A 514.40 -5.70 520.10 2300 ---- 536.40B 517.40A 517.40A 524.40 -5.70 530.10 2305 ---- 541.40B 522.50A 522.50A 529.40 -5.70 535.10 2310 ---- 546.40B 527.50A 527.50A 534.40 -5.70 540.10 2320 ---- 556.40B 537.50A 537.50A 544.40 -5.70 550.10 2325 ---- 561.40B 542.50A 542.50A 549.40 -5.70 555.10 2330 ---- 566.40B 547.50A 547.50A 554.40 -5.70 560.10 2340 ---- 576.40B 557.50A 557.50A 564.40 -5.70 570.10 2350 ---- 586.40B 567.40A 567.40A 574.40 -5.70 580.10 2360 ---- 596.40B 577.50A 577.50A 584.40 -5.70 590.10 2370 ---- 606.60B 587.50A 587.50A 594.40 -5.70 600.10 2375 ---- 611.30B 592.50A 592.50A 599.40 -5.70 605.10 2400 ---- 636.40B 617.70A 617.70A 624.40 -5.70 630.10 2425 ---- 661.30B 642.50A 642.50A 649.40 -5.70 655.10 2450 ---- 686.40B 667.80A 667.80A 674.40 -5.70 680.10 2475 ---- 711.30B 692.60A 692.60A 699.40 -5.70 705.10 2500 ---- 736.30B 717.80A 717.80A 724.40 -5.70 730.10 2525 ---- 761.30B 742.60A 742.60A 749.40 -5.70 755.10 2550 ---- 786.30B 767.50A 767.50A 774.40 -5.70 780.10 2600 ---- 836.30B 817.60A 817.60A 824.40 -5.70 830.10 2650 ---- 886.20B 867.60A 867.60A 874.40 -5.70 880.10 2700 ---- 936.00B 917.60A 917.60A 924.40 -5.70 930.10 2750 ---- 986.00B 968.00A 968.00A 974.40 -5.70 980.10 2800 ---- 1036.20B 1017.70A 1017.70A 1024.40 -5.70 1030.10 2850 ---- 1086.10B 1067.70A 1067.70A 1074.40 -5.70 1080.10 2900 ---- 1135.90B 1117.90A 1117.90A 1124.40 -5.70 1130.10 2950 ---- 1185.90B 1167.90A 1167.90A 1174.40 -5.70 1180.10 3000 ---- 1236.10B 1217.80A 1217.80A 1224.40 -5.70 1230.10 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 +.10 .20 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .40 +.10 .30 87 1125 ---- ---- ---- ---- .40 UNCH .40 11 1150 ---- ---- ---- ---- .40 UNCH .40 50 1175 ---- ---- ---- ---- .50 +.10 .40 147 1200 ---- ---- ---- ---- .60 +.10 .50 2062 1225 ---- ---- ---- ---- .60 UNCH .60 1 1250 ---- ---- ---- ---- .70 +.10 .60 60 1275 ---- ---- ---- ---- .80 UNCH .80 37 1300 ---- ---- ---- ---- .90 UNCH .90 330 1325 ---- ---- ---- ---- 1.10 UNCH 1.10 24 1350 ---- ---- ---- ---- 1.20 -.10 5 1.30 111 1360 ---- ---- ---- ---- 1.30 -.10 1.40 220 1370 ---- ---- ---- ---- 1.40 -.10 1.50 1 1375 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 33 1380 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 13 1390 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1400 ---- ---- 1.80A 1.80A 1.80 -.10 5 1.90 10 275 1410 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 9 1420 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1425 ---- ---- 2.20A 2.20A 2.20 -.20 4 2.40 171 1430 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 3 1440 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 1450 ---- ---- 2.70A 2.70A 2.80 -.20 2 3.00 72 1460 ---- ---- 3.00A 3.00A 3.10 -.20 3.30 1 51 1465 ---- ---- 3.10A 3.10A 3.20 -.30 3.50 1470 ---- ---- 3.30A 3.30A 3.40 -.20 1 3.60 10 51 1475 ---- ---- 3.40A 3.40A 3.50 -.30 3.80 502 1480 3.80 4.00B 3.60A 4.00B 3.70 -.30 33 4.00 10 67 1485 ---- ---- 3.70A 3.70A 3.90 -.30 4.20 1490 4.30 4.40B 3.90A 4.40B 4.10 -.30 90 4.40 25 1495 ---- ---- 4.10A 4.10A 4.20 -.40 4.60 1500 5.30 5.30 4.10 4.10 4.40 -.50 28 4.90 1055 1505 ---- ---- 4.50A 4.50A 4.70 -.40 5.10 1 1510 ---- 5.40B 4.70A 4.70A 4.90 -.40 5.30 6 1515 ---- 5.70B 5.00A 5.00A 5.10 -.50 5.60 1520 ---- ---- 5.20A 5.20A 5.40 -.50 5.90 1525 ---- 6.30B 5.50A 6.30B 5.60 -.60 6.20 3 1530 ---- 6.70B 5.70A 6.60B 5.90 -.60 6.50 1535 ---- 6.90B 6.00A 6.00A 6.20 -.60 6.80 51 1540 ---- 7.40B 6.30A 7.30B 6.50 -.70 7.20 25 1545 ---- 7.80B 6.60A 7.70B 6.80 -.80 7.60 1550 ---- 8.10B 6.90A 8.10B 7.20 -.70 7.90 7 1156 1555 ---- 8.60B 7.30A 8.50B 7.60 -.80 8.40 1560 ---- 9.10B 7.70A 9.00B 8.00 -.80 8.80 1565 ---- 9.50B 8.00A 8.00A 8.40 -.90 9.30 6 7 1570 ---- 10.00B 8.50A 8.50A 8.80 -.90 1 9.70 8 1575 ---- 10.60B 8.90A 10.60B 9.30 -1.00 10.30 1 411 1580 ---- 11.10B 9.30A 11.10B 9.80 -1.00 10.80 1 1585 ---- 11.70B 9.80A 11.70B 10.30 -1.00 11.30 25 1590 ---- 12.30B 10.30A 12.30B 10.90 -1.00 11.90 26 1595 ---- 13.00B 10.90A 12.90B 11.40 -1.10 12.50 1 1600 12.10 13.70B 11.40A 11.40A 12.00 -1.20 13 13.20 553 1605 ---- 14.40B 12.00A 14.30B 12.70 -1.20 13.90 3 1610 ---- 15.10B 12.60A 15.10B 13.30 -1.30 14.60 9 1615 ---- 15.90B 13.30A 15.90B 14.00 -1.30 15.30 2 2 1620 ---- 16.70B 13.90A 16.70B 14.80 -1.30 16.10 37 1625 ---- 17.60B 14.60A 14.60A 15.60 -1.40 17.00 98 1630 ---- 18.50B 15.40A 15.40A 16.40 -1.40 17.80 125 1635 ---- 19.50B 16.20A 16.20A 17.20 -1.50 18.70 1640 ---- 20.50B 17.00A 17.00A 18.10 -1.60 19.70 20 1645 ---- 21.50B 17.90A 17.90A 19.00 -1.70 20.70 37 1650 ---- 22.60B 18.80A 18.80A 20.00 -1.70 21.70 363 1655 ---- 23.80B 19.70A 19.70A 21.00 -1.80 22.80 1660 ---- 25.00B 20.70A 20.70A 22.10 -1.80 23.90 502 1665 ---- 26.20B 21.80A 21.80A 23.20 -1.90 25.10 20 1670 ---- 27.60B 22.90A 22.90A 24.40 -2.00 26.40 12 1675 ---- 28.90B 24.00A 24.00A 25.60 -2.10 27.70 92 1680 ---- 30.40B 25.20A 25.20A 26.90 -2.20 29.10 10 1685 ---- 31.90B 26.50A 26.50A 28.20 -2.30 30.50 10 1690 ---- 33.40B 27.80A 27.80A 29.60 -2.40 32.00 9 1695 ---- 35.10B 29.20A 29.20A 31.00 -2.50 33.50 76 1700 ---- 36.70B 30.60A 30.60A 32.60 -2.50 35.10 764 1705 ---- 38.50B 32.10A 32.10A 34.10 -2.70 36.80 225 1710 ---- 40.30B 33.70A 33.70A 35.80 -2.70 38.50 1715 ---- 42.20B 35.30A 35.30A 37.50 -2.90 40.40 250 1720 ---- 44.20B 37.00A 37.00A 39.20 -3.00 42.20 5 1725 ---- 46.30B 38.70A 38.70A 41.10 -3.10 44.20 181 1730 ---- 48.40B 40.50A 40.50A 43.00 -3.20 46.20 1 1735 ---- 50.60B 42.40A 42.40A 45.00 -3.20 48.20 3 1740 ---- 52.80B 44.40A 44.40A 47.10 -3.30 50.40 5 1745 ---- 55.20B 46.40A 46.40A 49.20 -3.40 34 52.60 6 1750 ---- 57.60B 48.50A 48.50A 51.40 -3.50 54.90 178 1755 ---- 60.00B 50.70A 50.70A 53.70 -3.60 57.30 1760 ---- 62.60B 52.90A 52.90A 56.10 -3.60 59.70 52 1765 ---- 65.20B 55.20A 55.20A 58.50 -3.70 62.20 1770 ---- 67.90B 57.60A 57.60A 61.00 -3.80 64.80 4 1775 63.70 70.70B 60.10A 60.10A 63.60 -3.80 2 67.40 182 1780 ---- 73.50B 62.60A 62.60A 66.20 -3.90 70.10 202 1785 ---- 76.40B 65.20A 65.20A 68.90 -4.00 72.90 5 1790 ---- 79.40B 67.90A 67.90A 71.70 -4.10 75.80 1 1795 ---- 82.40B 70.60A 70.60A 74.50 -4.20 78.70 27 1800 ---- 85.50B 73.40A 73.40A 77.40 -4.30 1 81.70 1 411 1805 ---- 88.70B 76.30A 76.30A 80.40 -4.30 84.70 5 1810 ---- 91.90B 79.30A 79.30A 83.40 -4.50 87.90 201 1815 ---- 95.20B 82.30A 82.30A 86.40 -4.70 91.10 1820 ---- 98.50B 85.40A 85.40A 89.60 -4.70 94.30 1825 ---- 102.00B 88.60A 88.60A 92.80 -4.90 97.70 7 1830 99.90 105.40B 91.80A 91.80A 96.10 -4.90 5 101.00 30 1835 ---- 108.90B 95.10A 95.10A 99.50 -5.00 104.50 1840 ---- 112.50B 98.40A 98.40A 103.00 -5.00 108.00 1845 ---- 116.10B 101.80A 101.80A 106.50 -5.00 111.50 1 1850 ---- 119.80B 105.30A 105.30A 110.10 -5.00 115.10 14 1855 ---- 123.60B 108.80A 108.80A 113.70 -5.10 118.80 1860 116.80 127.30B 112.30A 118.70B 117.40 -5.00 2 122.40 7 1865 ---- 131.20B 116.00A 116.00A 121.10 -5.10 126.20 1870 ---- 135.00B 119.60A 119.60A 124.80 -5.20 130.00 16 1875 ---- 138.90B 123.30A 123.30A 128.60 -5.20 133.80 15 1880 ---- 142.80B 127.10A 127.10A 132.40 -5.20 137.60 1 1885 ---- 146.90B 130.90A 130.90A 136.30 -5.20 141.50 1890 ---- 150.90B 134.80A 134.80A 140.20 -5.30 145.50 1 1895 ---- 154.90B 138.70A 138.70A 144.20 -5.20 149.40 1900 ---- 159.00B 142.60A 142.60A 148.20 -5.30 153.50 15 1905 ---- 163.20B 146.60A 146.60A 152.20 -5.30 157.50 1 1910 ---- 167.30B 150.60A 150.60A 156.30 -5.30 161.60 1915 160.30 171.60B 154.70A 154.70A 160.40 -5.30 1 165.70 1920 ---- 175.80B 158.70A 158.70A 164.50 -5.40 169.90 1925 168.70 180.00B 162.90A 162.90A 168.70 -5.40 1 174.10 20 1930 ---- 184.40B 167.00A 167.00A 172.90 -5.40 178.30 1 1935 ---- 188.70B 171.20A 171.20A 177.10 -5.50 182.60 1 1940 ---- 193.00B 175.40A 175.40A 181.40 -5.50 186.90 1945 ---- 197.40B 179.70A 179.70A 185.70 -5.50 191.20 1950 ---- 201.80B 184.00A 184.00A 190.00 -5.60 195.60 8 1955 ---- 206.20B 188.30A 188.30A 194.40 -5.50 199.90 1960 ---- 210.60B 192.60A 192.60A 198.80 -5.50 204.30 1965 ---- 215.10B 197.00A 197.00A 203.20 -5.60 208.80 1 1 1970 208.50 219.60B 201.40A 201.40A 207.60 -5.60 2 213.20 1975 212.90 224.10B 205.80A 205.80A 212.10 -5.60 2 217.70 1 12 1980 216.50 228.60B 210.20A 218.40B 216.60 -5.60 2 222.20 1 1985 ---- 233.20B 214.70A 214.70A 221.10 -5.60 226.70 1990 ---- 237.80B 219.10A 219.10A 225.60 -5.60 231.20 1 1995 ---- 242.30B 223.60A 223.60A 230.10 -5.60 235.70 5 2000 ---- 247.00B 228.20A 228.20A 234.70 -5.60 240.30 1 2005 ---- 251.50B 232.70A 232.70A 239.20 -5.60 244.80 2010 ---- 256.20B 237.20A 237.20A 243.80 -5.60 249.40 1 2015 ---- 260.90B 241.80A 241.80A 248.40 -5.60 254.00 2020 ---- 265.50B 246.40A 246.40A 253.00 -5.60 258.60 1 2025 ---- 270.20B 251.00A 251.00A 257.60 -5.70 263.30 2030 ---- 274.80B 255.60A 255.60A 262.30 -5.60 267.90 2035 ---- 279.50B 260.30A 260.30A 266.90 -5.70 272.60 1 2040 ---- 284.20B 264.90A 264.90A 271.60 -5.60 277.20 1 2045 ---- 287.50B 269.60A 269.60A 276.20 -5.70 281.90 1 2 2050 ---- 293.70B 274.30A 274.30A 280.90 -5.70 286.60 1 1 2055 ---- 296.80B 278.90A 278.90A 285.60 -5.70 291.30 2060 ---- 301.50B 283.60A 283.60A 290.30 -5.80 296.10 2065 ---- 306.50B 288.60A 288.60A 295.00 -5.80 300.80 2070 ---- 311.20B 293.50A 293.50A 299.80 -5.70 305.50 2075 ---- 317.50B 297.80A 297.80A 304.50 -5.80 310.30 1 1 2080 ---- 320.70B 302.80A 302.80A 309.20 -5.80 315.00 2085 ---- 325.30B 307.60A 307.60A 314.00 -5.80 319.80 1 2090 ---- 330.10B 312.50A 312.50A 318.80 -5.80 324.60 2095 ---- 335.10B 317.20A 317.20A 323.60 -5.80 329.40 2100 327.30 341.50B 321.60A 330.50B 328.40 -5.80 1 334.20 1 6 2105 ---- 344.70B 326.80A 326.80A 333.20 -5.80 339.00 3 2110 ---- 349.60B 331.60A 331.60A 338.00 -5.80 343.80 1 2115 ---- 354.10B 336.50A 336.50A 342.80 -5.80 348.60 2 2120 ---- 359.10B 341.30A 341.30A 347.60 -5.80 353.40 2125 352.70 365.70B 345.60A 345.60A 352.40 -5.80 1 358.20 4 2130 ---- 368.70B 350.80A 350.80A 357.30 -5.80 363.10 3 2135 ---- 373.50B 355.60A 355.60A 362.10 -5.80 367.90 1 2140 ---- 378.50B 360.60A 360.60A 367.00 -5.70 372.70 1 2145 ---- 383.40B 365.30A 365.30A 371.80 -5.80 377.60 2150 376.60 390.00B 369.80A 378.90B 376.70 -5.70 1 382.40 1 24 2155 ---- 393.20B 375.30A 375.30A 381.50 -5.80 387.30 2160 ---- 398.00B 380.10A 380.10A 386.40 -5.80 392.20 2165 ---- 402.90B 384.90A 384.90A 391.30 -5.70 397.00 2170 ---- 407.80B 389.90A 389.90A 396.10 -5.80 401.90 2175 ---- 414.40B 394.10A 394.10A 401.00 -5.80 406.80 2180 ---- 417.60B 399.40A 399.40A 405.90 -5.80 411.70 2185 ---- 422.30B 404.50A 404.50A 410.80 -5.80 416.60 2190 ---- 427.40B 409.50A 409.50A 415.70 -5.80 421.50 2195 ---- 432.30B 414.00A 414.00A 420.60 -5.80 426.40 2200 ---- 439.00B 418.50A 418.50A 425.50 -5.80 431.30 83 2205 ---- 442.00B 424.20A 424.20A 430.40 -5.80 436.20 2210 ---- 447.00B 428.80A 428.80A 435.30 -5.80 441.10 2215 ---- 452.00B 433.70A 433.70A 440.30 -5.70 446.00 2220 ---- 457.00B 438.60A 438.60A 445.20 -5.80 451.00 2225 ---- 463.60B 443.00A 443.00A 450.10 -5.80 455.90 6 2230 ---- 466.90B 448.60A 448.60A 455.00 -5.80 460.80 2235 ---- 471.60B 453.40A 453.40A 460.00 -5.70 465.70 2240 ---- 476.70B 458.60A 458.60A 464.90 -5.80 470.70 2245 ---- 481.50B 463.30A 463.30A 469.90 -5.70 475.60 2250 ---- 488.30B 467.70A 467.70A 474.80 -5.80 480.60 18 2255 ---- 491.60B 473.20A 473.20A 479.80 -5.70 485.50 2260 ---- 496.40B 478.30A 478.30A 484.70 -5.80 490.50 2265 ---- 501.40B 483.00A 483.00A 489.70 -5.70 495.40 2270 ---- 506.50B 488.20A 488.20A 494.60 -5.80 500.40 2275 ---- 513.10B 492.30A 492.30A 499.60 -5.70 505.30 2280 ---- 516.20B 498.10A 498.10A 504.60 -5.70 510.30 2285 ---- 521.20B 502.90A 502.90A 509.50 -5.80 515.30 2290 ---- 526.40B 507.80A 507.80A 514.50 -5.70 520.20 2300 ---- 537.90B 517.10A 517.10A 524.50 -5.70 530.20 28 2310 ---- 546.20B 527.70A 527.70A 534.40 -5.70 540.10 2320 ---- 556.00B 537.70A 537.70A 544.40 -5.70 550.10 2325 ---- 562.80B 541.90A 541.90A 549.40 -5.70 555.10 2330 ---- 566.10B 547.70A 547.70A 554.40 -5.70 560.10 2340 ---- 576.10B 557.60A 557.60A 564.40 -5.70 570.10 2350 ---- 587.70B 566.80A 566.80A 574.40 -5.70 580.10 4 2360 ---- 596.10B 577.80A 577.80A 584.40 -5.70 590.10 2370 ---- 606.10B 587.80A 587.80A 594.40 -5.70 600.10 2375 ---- 610.90B 591.70A 591.70A 599.40 -5.70 605.10 2400 ---- 636.10B 617.60A 617.60A 624.40 -5.70 10 630.10 10 2425 ---- 660.80B 642.80A 642.80A 649.40 -5.70 655.10 2450 ---- 685.80B 667.70A 667.70A 674.40 -5.70 680.10 2475 ---- 710.90B 692.70A 692.70A 699.40 -5.70 705.10 2500 ---- 735.90B 717.70A 717.70A 724.40 -5.70 730.10 2525 ---- 760.90B 742.80A 742.80A 749.40 -5.70 755.10 2550 ---- 785.90B 767.70A 767.70A 774.40 -5.70 780.10 2700 ---- 935.70B 917.50A 917.50A 924.40 -5.70 930.10 3000 ---- 1235.40B 1217.90A 1217.90A 1224.40 -5.70 1230.10 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 2 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .40 +.10 .30 1125 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .70 UNCH .70 50 1225 ---- ---- ---- ---- .80 UNCH .80 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 1275 ---- ---- ---- ---- 1.10 UNCH 1.10 1300 ---- ---- ---- ---- 1.30 UNCH 1.30 30 1325 ---- ---- ---- ---- 1.50 -.10 1.60 1350 ---- ---- 1.80A 1.80A 1.80 -.10 10 1.90 1 1375 ---- ---- ---- ---- 2.20 UNCH 2.20 1380 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1390 ---- ---- 2.40A 2.40A 2.40 -.10 14 2.50 1400 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1410 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1 1420 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 1425 ---- ---- 3.10A 3.10A 3.10 -.20 3.30 25 1430 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 1440 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 1450 ---- 4.10B 3.80A 3.80A 3.80 -.20 4.00 2 1460 ---- ---- 4.10A 4.10A 4.20 -.20 4.40 1470 ---- ---- 4.40A 4.40A 4.50 -.30 4.80 1 1475 ---- 5.10B 4.60A 4.60A 4.70 -.30 5.00 1480 ---- 5.30B 4.80A 4.80A 4.90 -.30 5.20 1485 ---- 5.60B 5.00A 5.60B 5.10 -.40 5.50 1490 ---- ---- 5.20A 5.20A 5.40 -.30 5.70 1 1495 ---- 6.10B 5.50A 5.50A 5.60 -.40 6.00 1500 ---- 6.40B 5.70A 6.30B 5.90 -.30 6.20 1 8 1505 ---- 6.70B 5.90A 6.60B 6.10 -.40 6.50 1510 ---- 7.00B 6.10A 6.90B 6.40 -.40 6.80 11 1515 ---- 7.20B 6.50A 7.20B 6.70 -.40 7.10 1520 ---- 7.60B 6.70A 6.70A 7.00 -.50 7.50 1 1525 ---- 7.90B 7.00A 7.00A 7.30 -.50 7.80 1530 ---- 8.30B 7.40A 7.40A 7.60 -.60 8.20 1535 ---- 8.70B 7.70A 7.70A 8.00 -.60 8.60 1540 ---- 9.20B 8.00A 9.10B 8.40 -.60 9.00 1545 ---- 9.60B 8.40A 9.50B 8.70 -.70 9.40 1550 ---- 10.00B 8.80A 8.80A 9.10 -.70 9.80 55 1555 ---- 10.40B 9.10A 9.10A 9.60 -.70 10.30 1560 ---- 11.00B 9.60A 10.90B 10.00 -.70 2 10.70 1 1565 ---- 11.50B 10.00A 11.50B 10.50 -.70 11.20 1570 ---- 12.10B 10.40A 12.00B 10.90 -.80 11.70 1575 ---- 12.60B 10.90A 12.60B 11.40 -.90 12.30 1 1580 ---- 13.20B 11.40A 13.20B 12.00 -.90 12.90 5 1585 ---- 13.90B 11.90A 13.80B 12.50 -1.00 13.50 1590 ---- 14.50B 12.50A 14.50B 13.10 -1.00 14.10 1595 ---- 15.20B 13.00A 15.10B 13.70 -1.00 14.70 1600 ---- 15.90B 13.60A 15.80B 14.30 -1.10 15.40 3 1605 ---- 16.70B 14.30A 16.60B 15.00 -1.10 16.10 1610 ---- 17.40B 14.90A 17.40B 15.70 -1.20 16.90 1615 ---- 18.30B 15.60A 18.20B 16.40 -1.20 17.60 1 1620 ---- 19.10B 16.30A 16.30A 17.10 -1.40 18.50 1625 ---- 20.00B 17.00A 19.90B 17.90 -1.40 19.30 100 1630 ---- 20.90B 17.80A 20.80B 18.70 -1.50 20.20 1635 ---- 21.90B 18.60A 21.80B 19.60 -1.50 21.10 1640 ---- 22.90B 19.50A 19.50A 20.50 -1.60 22.10 1645 ---- 23.90B 20.30A 20.30A 21.40 -1.70 23.10 1650 ---- 25.00B 21.30A 24.90B 22.40 -1.70 24.10 522 1655 ---- 26.10B 22.20A 22.20A 23.40 -1.80 25.20 1660 ---- 27.30B 23.20A 23.20A 24.50 -1.80 26.30 18 1665 ---- 28.50B 24.20A 24.20A 25.60 -1.90 27.50 1 1670 ---- 29.80B 25.30A 25.30A 26.80 -1.90 28.70 1675 ---- 31.10B 26.50A 26.50A 28.00 -2.00 30.00 150 1680 ---- 32.50B 27.60A 27.60A 29.20 -2.10 31.30 4 1685 ---- 34.00B 28.80A 28.80A 30.60 -2.10 32.70 1690 ---- 35.50B 30.20A 30.20A 31.90 -2.20 34.10 1 1695 ---- 37.00B 31.50A 31.50A 33.30 -2.30 35.60 1700 ---- 38.60B 32.90A 32.90A 34.80 -2.30 37.10 630 1705 ---- 40.30B 34.30A 34.30A 36.30 -2.40 38.70 3 1710 ---- 42.00B 35.80A 35.80A 37.90 -2.50 40.40 2 1715 ---- 43.80B 37.40A 37.40A 39.50 -2.60 42.10 1 1720 ---- 45.60B 39.00A 39.00A 41.20 -2.70 43.90 1725 ---- 47.60B 40.60A 40.60A 42.90 -2.80 45.70 1730 ---- 49.50B 42.40A 42.40A 44.70 -2.90 47.60 1735 ---- 51.60B 44.10A 44.10A 46.60 -3.00 49.60 1740 ---- 53.70B 46.00A 46.00A 48.50 -3.10 51.60 1 1745 ---- 55.90B 47.90A 47.90A 50.50 -3.20 53.70 1750 ---- 58.10B 49.80A 49.80A 52.50 -3.40 55.90 15 1755 ---- 60.40B 51.90A 51.90A 54.70 -3.40 58.10 1760 ---- 62.80B 54.00A 54.00A 56.80 -3.50 60.30 10 1765 ---- 65.20B 56.10A 56.10A 59.10 -3.60 62.70 1770 ---- 67.70B 58.40A 58.40A 61.40 -3.70 65.10 1775 ---- 70.30B 60.70A 60.70A 63.80 -3.70 67.50 252 1780 ---- 72.90B 63.00A 63.00A 66.20 -3.80 70.00 1785 ---- 75.60B 65.40A 65.40A 68.70 -3.90 72.60 1 1 1790 ---- 78.40B 67.90A 67.90A 71.30 -4.00 75.30 1795 ---- 81.20B 70.50A 70.50A 74.00 -4.00 78.00 1800 ---- 84.10B 73.10A 73.10A 76.70 -4.10 80.80 2 1805 ---- 87.10B 75.80A 75.80A 79.40 -4.20 83.60 1 1810 ---- 90.10B 78.50A 78.50A 82.30 -4.20 86.50 1815 ---- 93.10B 81.30A 81.30A 85.20 -4.30 89.50 1820 ---- 96.30B 84.20A 84.20A 88.10 -4.40 92.50 1825 ---- 99.40B 87.20A 87.20A 91.10 -4.40 95.50 2 1830 ---- 102.70B 90.20A 90.20A 94.20 -4.50 98.70 1835 ---- 106.00B 93.20A 93.20A 97.30 -4.60 101.90 1840 ---- 109.30B 96.30A 96.30A 100.50 -4.60 105.10 1845 ---- 112.70B 99.50A 99.50A 103.80 -4.60 108.40 1850 ---- 116.20B 102.70A 102.70A 107.10 -4.70 111.80 1 71 1855 ---- 119.70B 106.00A 106.00A 110.40 -4.80 115.20 1860 ---- 123.20B 109.40A 109.40A 113.80 -4.90 118.70 1865 ---- 126.80B 112.70A 112.70A 117.30 -4.90 122.20 1 1870 ---- 130.50B 116.20A 116.20A 120.80 -4.90 125.70 1875 ---- 134.20B 119.70A 119.70A 124.40 -4.90 129.30 1880 ---- 137.90B 123.20A 123.20A 128.00 -5.00 133.00 1885 ---- 141.70B 126.80A 126.80A 131.60 -5.10 136.70 1 1890 ---- 145.50B 130.40A 130.40A 135.30 -5.10 140.40 1895 ---- 149.30B 134.10A 134.10A 139.10 -5.10 144.20 1900 ---- 153.20B 137.80A 137.80A 142.80 -5.20 148.00 1 1 1905 ---- 157.10B 141.60A 141.60A 146.70 -5.20 151.90 1910 151.40 161.10B 145.40A 155.60B 150.50 -5.30 1 155.80 1915 ---- 165.10B 149.20A 149.20A 154.40 -5.30 159.70 1 1920 163.60 169.10B 153.10A 153.10A 158.40 -5.30 2 163.70 1925 ---- 173.20B 157.00A 157.00A 162.30 -5.40 167.70 1 2 1930 174.10 177.30B 161.00A 161.00A 166.30 -5.40 1 171.70 1 1935 ---- 181.40B 165.00A 165.00A 170.40 -5.30 175.70 1 2 1940 181.00 185.60B 169.00A 169.00A 174.40 -5.40 4 179.80 1 1945 ---- 189.70B 173.00A 173.00A 178.50 -5.50 184.00 2 2 1950 ---- 193.90B 177.10A 177.10A 182.70 -5.40 188.10 2 2 1955 193.50 198.20B 181.20A 194.80B 186.80 -5.50 2 192.30 1 1 1960 199.10 202.40B 185.40A 185.40A 191.00 -5.50 4 196.50 2 2 1965 202.00 206.70B 189.50A 203.30B 195.20 -5.50 3 200.70 3 4 1970 ---- 211.00B 193.70A 193.70A 199.50 -5.50 205.00 1975 ---- 215.40B 197.90A 197.90A 203.70 -5.50 209.20 1980 ---- 219.70B 202.20A 202.20A 208.00 -5.50 213.50 1 1985 ---- 224.10B 206.50A 206.50A 212.30 -5.60 217.90 1 1990 ---- 228.50B 210.80A 210.80A 216.70 -5.50 222.20 1 1995 ---- 232.90B 215.10A 215.10A 221.00 -5.60 226.60 2 2000 ---- 237.40B 219.40A 219.40A 225.40 -5.60 231.00 1 2005 ---- 241.80B 223.80A 223.80A 229.80 -5.60 235.40 3 2010 ---- 246.30B 228.20A 228.20A 234.20 -5.60 239.80 2 2015 ---- 250.80B 232.60A 232.60A 238.60 -5.70 244.30 2020 ---- 255.30B 237.00A 237.00A 243.10 -5.60 248.70 2025 254.60 259.80B 241.50A 241.50A 247.60 -5.60 2 253.20 2030 257.70 264.40B 245.90A 264.40B 252.00 -5.70 1 257.70 2035 ---- 268.90B 250.40A 250.40A 256.50 -5.70 262.20 2040 268.20 273.50B 254.90A 254.90A 261.10 -5.70 2 266.80 2045 ---- 278.10B 259.40A 259.40A 265.60 -5.70 271.30 2050 ---- 282.70B 264.00A 264.00A 270.10 -5.80 275.90 2055 ---- 287.30B 268.50A 268.50A 274.70 -5.80 280.50 2060 ---- 291.90B 273.10A 273.10A 279.30 -5.70 285.00 1 2065 ---- 296.60B 277.70A 277.70A 283.90 -5.70 289.60 2 2070 ---- 301.20B 282.20A 282.20A 288.50 -5.80 294.30 1 2075 ---- 305.90B 286.80A 286.80A 293.10 -5.80 298.90 2080 ---- 310.60B 291.50A 291.50A 297.70 -5.80 303.50 2085 ---- 315.30B 296.10A 296.10A 302.40 -5.80 308.20 2090 ---- 319.90B 300.70A 300.70A 307.00 -5.80 312.80 2095 318.10 324.70B 305.40A 320.90B 311.70 -5.80 1 317.50 2100 ---- 329.40B 310.00A 310.00A 316.40 -5.80 322.20 2105 ---- 334.10B 314.70A 314.70A 321.10 -5.80 326.90 2110 333.80 336.70B 319.40A 334.70B 325.80 -5.80 1 331.60 2115 ---- 341.50B 324.10A 324.10A 330.50 -5.80 336.30 2120 ---- 346.20B 328.80A 328.80A 335.20 -5.80 341.00 2125 347.10 353.10B 333.50A 333.50A 339.90 -5.80 1 345.70 2130 ---- 355.60B 338.50A 338.50A 344.70 -5.80 350.50 1 2135 ---- 360.40B 343.70A 343.70A 349.40 -5.80 355.20 2140 ---- 365.30B 348.10A 348.10A 354.20 -5.80 360.00 2145 ---- 369.90B 353.00A 353.00A 359.00 -5.80 364.80 2150 372.00 377.00B 357.20A 370.30B 363.70 -5.80 2 369.50 1 1 2155 ---- 379.50B 362.60A 362.60A 368.50 -5.80 374.30 2160 ---- 384.30B 367.50A 367.50A 373.30 -5.80 379.10 2165 ---- 389.10B 372.20A 372.20A 378.10 -5.80 383.90 2170 ---- 394.00B 377.00A 377.00A 382.90 -5.80 388.70 2175 396.80 401.00B 381.10A 401.00B 387.70 -5.80 1 393.50 2180 ---- 403.50B 386.60A 386.60A 392.50 -5.80 398.30 2185 ---- 408.40B 391.40A 391.40A 397.30 -5.80 403.10 2190 ---- 413.20B 396.10A 396.10A 402.10 -5.80 407.90 2195 ---- 418.10B 400.80A 400.80A 407.00 -5.80 412.80 2200 417.30 425.30B 405.20A 405.20A 411.80 -5.80 2 417.60 2205 ---- 427.80B 410.70A 410.70A 416.60 -5.80 422.40 2210 ---- 432.70B 415.70A 415.70A 421.50 -5.80 427.30 2215 ---- 437.50B 420.40A 420.40A 426.30 -5.80 432.10 2220 ---- 442.40B 425.10A 425.10A 431.20 -5.80 437.00 2225 442.70 449.60B 429.40A 440.20B 436.00 -5.90 2 441.90 2230 ---- 452.00B 435.00A 435.00A 440.90 -5.80 446.70 2235 ---- 457.00B 439.80A 439.80A 445.70 -5.90 451.60 2240 ---- 462.00B 444.50A 444.50A 450.60 -5.90 456.50 2245 ---- 466.70B 449.70A 449.70A 455.50 -5.80 461.30 2250 ---- 474.00B 453.70A 453.70A 460.40 -5.80 466.20 1 1 2255 ---- 476.50B 459.20A 459.20A 465.30 -5.80 471.10 2260 ---- 481.60B 464.10A 464.10A 470.20 -5.80 476.00 2265 ---- 486.40B 469.20A 469.20A 475.10 -5.80 480.90 2270 ---- 491.30B 473.80A 473.80A 480.00 -5.80 485.80 2275 ---- 498.50B 478.10A 478.10A 484.90 -5.80 490.70 2280 ---- 501.10B 483.60A 483.60A 489.80 -5.80 495.60 2290 ---- 511.00B 493.50A 493.50A 499.60 -5.80 505.40 2300 516.20 523.10B 502.60A 502.60A 509.40 -5.90 5 515.30 10 2310 ---- 530.90B 513.40A 513.40A 519.30 -5.80 525.10 2320 ---- 540.80B 523.10A 523.10A 529.20 -5.80 535.00 2325 ---- 547.80B 527.20A 527.20A 534.10 -5.80 539.90 2330 ---- 550.50B 533.00A 533.00A 539.10 -5.80 544.90 2340 ---- 560.40B 542.90A 542.90A 549.00 -5.80 554.80 2350 ---- 572.50B 551.80A 551.80A 558.90 -5.80 564.70 1 2360 ---- 580.40B 562.60A 562.60A 568.80 -5.80 574.60 2370 ---- 590.30B 572.80A 572.80A 578.70 -5.90 584.60 2375 ---- 597.30B 576.60A 576.60A 583.70 -5.80 589.50 2400 ---- 622.20B 601.40A 601.40A 608.60 -5.80 614.40 2425 ---- 647.10B 626.20A 626.20A 633.60 -5.80 639.40 2450 ---- 672.00B 651.00A 651.00A 658.60 -5.80 664.40 2475 ---- 695.00B 675.90A 675.90A 683.60 -5.80 689.40 2500 ---- 719.80B 702.30A 702.30A 708.60 -5.80 714.40 2525 ---- 745.10B 727.70A 727.70A 733.60 -5.80 739.40 2550 ---- 770.00B 752.30A 752.30A 758.60 -5.80 764.40 2750 ---- 969.70B 952.90A 952.90A 958.60 -5.80 964.40 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 14 1025 ---- ---- ---- ---- .30 UNCH .30 2 1050 ---- ---- ---- ---- .40 UNCH .40 1060 ---- ---- ---- ---- .40 UNCH .40 1070 ---- ---- ---- ---- .40 UNCH .40 1075 ---- ---- ---- ---- .40 -.10 .50 12 1080 ---- ---- ---- ---- .50 UNCH .50 40 1090 ---- ---- ---- ---- .50 UNCH .50 1100 ---- ---- ---- ---- .50 UNCH .50 1 1110 ---- ---- ---- ---- .60 UNCH .60 1120 ---- ---- ---- ---- .60 UNCH .60 1125 ---- ---- ---- ---- .60 UNCH .60 1130 ---- ---- ---- ---- .60 -.10 .70 1140 ---- ---- ---- ---- .70 UNCH .70 1150 ---- ---- ---- ---- .70 -.10 .80 1155 ---- ---- ---- ---- .80 UNCH .80 1160 ---- ---- ---- ---- .80 UNCH .80 1165 ---- ---- ---- ---- .80 UNCH .80 1170 ---- ---- ---- ---- .80 -.10 .90 1175 ---- ---- ---- ---- .90 UNCH .90 100 1180 ---- ---- ---- ---- .90 UNCH .90 1185 ---- ---- ---- ---- .90 -.10 1.00 1190 ---- ---- ---- ---- 1.00 UNCH 1.00 1195 ---- ---- ---- ---- 1.00 UNCH 1.00 1200 ---- ---- ---- ---- 1.00 -.10 1.10 100 1205 ---- ---- ---- ---- 1.00 -.10 1.10 1210 ---- ---- ---- ---- 1.10 UNCH 1.10 5 1215 ---- ---- ---- ---- 1.10 -.10 1.20 1220 ---- ---- ---- ---- 1.20 UNCH 1.20 1225 ---- ---- ---- ---- 1.20 UNCH 1.20 49 1230 ---- ---- ---- ---- 1.20 -.10 1.30 4 1235 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1240 ---- ---- ---- ---- 1.30 -.10 1.40 1245 ---- ---- ---- ---- 1.30 -.10 1.40 1250 ---- ---- ---- ---- 1.40 UNCH 1.40 5 1255 ---- ---- ---- ---- 1.40 -.10 1.50 1260 ---- ---- ---- ---- 1.50 UNCH 1.50 1265 ---- ---- ---- ---- 1.50 -.10 1.60 1270 ---- ---- ---- ---- 1.60 UNCH 1.60 1275 ---- ---- ---- ---- 1.60 -.10 1.70 41 1280 ---- ---- ---- ---- 1.70 -.10 1.80 1285 ---- ---- ---- ---- 1.70 -.10 1.80 1290 ---- ---- ---- ---- 1.80 -.10 1.90 1295 ---- ---- ---- ---- 1.80 -.10 1.90 1300 1.90 1.90 1.90 1.90 1.90 -.10 2 2.00 55 1305 ---- ---- ---- ---- 2.00 -.10 2.10 1 1310 ---- ---- ---- ---- 2.00 -.10 2.10 1315 ---- ---- ---- ---- 2.10 -.10 2.20 1320 ---- ---- ---- ---- 2.20 -.10 2.30 1325 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1330 ---- ---- ---- ---- 2.30 -.10 2.40 1335 ---- ---- ---- ---- 2.40 -.10 2.50 1340 ---- ---- ---- ---- 2.50 -.10 2.60 1345 ---- ---- ---- ---- 2.60 -.10 2.70 1350 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 129 1355 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1360 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 4 1365 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1370 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 1375 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1380 ---- ---- 3.30A 3.30A 3.30 -.20 3.50 1385 ---- ---- 3.40A 3.40A 3.40 -.20 3.60 1390 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 3 1395 ---- ---- 3.70A 3.70A 3.70 -.20 3.90 1400 ---- ---- 3.80A 3.80A 3.80 -.20 4.00 259 1405 ---- ---- 4.00A 4.00A 3.90 -.30 4.20 1410 ---- ---- 4.10A 4.10A 4.10 -.20 4.30 1415 ---- ---- 4.20A 4.20A 4.20 -.30 4.50 1420 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 1425 ---- ---- 4.60A 4.60A 4.60 -.20 4.80 73 1430 ---- ---- 4.70A 4.70A 4.80 -.20 5.00 1435 ---- ---- 4.90A 4.90A 4.90 -.30 5.20 1 1440 ---- ---- 5.10A 5.10A 5.10 -.30 5.40 1445 ---- ---- 5.30A 5.30A 5.30 -.30 5.60 1450 ---- ---- 5.50A 5.50A 5.60 -.30 40 5.90 1257 1455 ---- ---- 5.70A 5.70A 5.80 -.30 6.10 1460 ---- ---- 6.00A 6.00A 6.00 -.40 6.40 1465 ---- ---- 6.20A 6.20A 6.20 -.40 6.60 1470 ---- 7.00B 6.40A 6.40A 6.50 -.40 6.90 1475 6.70 7.30B 6.70 6.70 6.80 -.40 6 7.20 1480 ---- 7.60B 6.90A 6.90A 7.00 -.50 7.50 1485 ---- ---- 7.20A 7.20A 7.30 -.50 7.80 3 1490 ---- 8.20B 7.50A 7.50A 7.60 -.50 8.10 1495 ---- 8.50B 7.80A 7.80A 7.90 -.50 8.40 7 1500 8.00 8.90B 8.00 8.00 8.30 -.50 1 8.80 4 529 1505 ---- 9.30B 8.40A 9.20B 8.60 -.50 9.10 4 4 1510 ---- 9.70B 8.80A 9.60B 9.00 -.50 9.50 7 1515 ---- 10.00B 9.10A 10.00B 9.30 -.60 9.90 6 1520 ---- 10.60B 9.50A 10.50B 9.70 -.60 10.30 2 1525 ---- 11.00B 9.90A 10.90B 10.10 -.70 10.80 20 1530 ---- 11.50B 10.30A 11.40B 10.60 -.60 11.20 1535 ---- 12.00B 10.70A 11.90B 11.00 -.70 11.70 1540 ---- 12.50B 11.10A 12.40B 11.50 -.70 12.20 1 1545 ---- 12.90B 11.60A 12.90B 11.90 -.80 12.70 1550 ---- 13.60B 12.00A 13.50B 12.40 -.90 50 13.30 1 974 1555 ---- 14.10B 12.50A 14.00B 13.00 -.80 13.80 1560 ---- 14.70B 13.00A 14.60B 13.50 -.90 14.40 1565 ---- 15.40B 13.50A 15.30B 14.10 -.90 15.00 1570 ---- 16.00B 14.10A 15.90B 14.70 -.90 15.60 1 1575 ---- 16.70B 14.70A 16.60B 15.30 -1.00 16.30 200 1580 16.00 17.40B 15.30A 15.30A 15.90 -1.10 2 17.00 1585 ---- 18.20B 15.90A 18.10B 16.60 -1.10 17.70 1590 ---- 19.00B 16.60A 18.90B 17.30 -1.10 18.40 1000 1595 ---- 19.70B 17.30A 19.60B 18.00 -1.20 19.20 1 1600 ---- 20.60B 18.00A 20.50B 18.70 -1.30 20.00 1 1456 1605 ---- 21.40B 18.70A 21.30B 19.50 -1.30 20.80 1610 ---- 22.30B 19.50A 22.20B 20.30 -1.40 21.70 1615 ---- 23.20B 20.30A 23.10B 21.20 -1.40 22.60 52 1620 ---- 24.20B 21.10A 24.10B 22.10 -1.40 23.50 1625 ---- 25.20B 22.00A 25.10B 23.00 -1.50 24.50 24 1630 ---- 26.30B 22.90A 26.20B 23.90 -1.60 25.50 1635 ---- 27.30B 23.80A 27.20B 24.90 -1.60 26.50 3 1640 ---- 28.50B 24.80A 28.40B 25.90 -1.70 27.60 490 1645 ---- 29.60B 25.80A 29.50B 27.00 -1.70 28.70 1650 ---- 30.90B 26.80A 30.80B 28.10 -1.80 29.90 3 1015 1655 ---- 32.10B 27.90A 32.00B 29.20 -1.90 31.10 1660 ---- 33.40B 29.00A 29.00A 30.40 -2.00 32.40 50 1665 ---- 34.70B 30.20A 34.60B 31.60 -2.00 33.60 6 1670 ---- 36.10B 31.40A 31.40A 32.90 -2.10 35.00 94 1675 ---- 37.50B 32.60A 32.60A 34.20 -2.20 36.40 161 1680 ---- 39.00B 34.00A 34.00A 35.60 -2.20 37.80 9 1685 ---- 40.60B 35.40A 35.40A 37.00 -2.30 39.30 1690 ---- 42.20B 36.70A 36.70A 38.40 -2.40 40.80 1 1695 ---- 43.80B 38.20A 38.20A 40.00 -2.40 42.40 5 1700 ---- 45.50B 39.70A 39.70A 41.50 -2.60 44.10 20 1528 1705 ---- 47.30B 41.20A 41.20A 43.10 -2.60 45.70 1710 ---- 49.10B 42.80A 42.80A 44.80 -2.70 47.50 24 1715 ---- 51.00B 44.50A 44.50A 46.50 -2.80 49.30 5 1720 ---- 52.90B 46.20A 46.20A 48.30 -2.90 51.20 3 1725 ---- 54.90B 48.00A 48.00A 50.20 -2.90 53.10 78 1730 ---- 57.00B 49.80A 49.80A 52.10 -3.00 55.10 10 1735 56.00 59.10B 51.70A 51.70A 54.10 -3.00 10 57.10 52 1740 ---- 61.30B 53.60A 53.60A 56.10 -3.10 59.20 16 1745 ---- 63.60B 55.60A 55.60A 58.20 -3.20 61.40 20 1750 ---- 65.90B 57.60A 57.60A 60.30 -3.30 63.60 1 475 1755 ---- 68.20B 59.80A 59.80A 62.50 -3.40 65.90 1760 ---- 70.70B 61.90A 61.90A 64.70 -3.50 68.20 32 1765 ---- 73.10B 64.20A 64.20A 67.00 -3.60 5 70.60 11 1770 ---- 75.70B 66.40A 66.40A 69.40 -3.60 73.00 12 1775 ---- 78.30B 68.80A 68.80A 71.80 -3.70 20 75.50 143 1780 ---- 80.90B 71.20A 71.20A 74.30 -3.70 78.00 1785 ---- 83.60B 73.70A 73.70A 76.80 -3.80 80.60 4 1790 ---- 86.40B 76.20A 76.20A 79.40 -3.90 83.30 10 18 1795 ---- 89.30B 78.80A 78.80A 82.00 -4.00 86.00 1800 ---- 92.10B 81.40A 81.40A 84.80 -4.00 88.80 43 546 1805 ---- 95.10B 84.10A 84.10A 87.50 -4.10 91.60 23 1810 ---- 98.10B 86.90A 86.90A 90.40 -4.10 94.50 17 1815 ---- 101.10B 89.70A 89.70A 93.30 -4.20 97.50 9 1820 ---- 104.30B 92.60A 92.60A 96.20 -4.30 100.50 9 1825 ---- 107.40B 95.50A 95.50A 99.20 -4.40 103.60 102 1830 ---- 110.60B 98.50A 98.50A 102.30 -4.40 106.70 2 1835 ---- 113.90B 101.60A 101.60A 105.40 -4.50 109.90 1 1840 ---- 117.20B 104.70A 104.70A 108.60 -4.50 113.10 2 1845 ---- 120.60B 107.80A 107.80A 111.80 -4.60 116.40 1850 ---- 124.00B 111.00A 111.00A 115.10 -4.60 119.70 267 1855 ---- 127.40B 114.30A 114.30A 118.40 -4.70 123.10 40 1860 ---- 130.90B 117.60A 117.60A 121.80 -4.70 126.50 24 1865 ---- 134.50B 120.90A 120.90A 125.20 -4.80 130.00 1870 ---- 138.00B 124.30A 124.30A 128.70 -4.80 133.50 2 1875 ---- 141.70B 127.70A 127.70A 132.20 -4.80 137.00 1880 ---- 145.30B 131.20A 131.20A 135.70 -4.90 140.60 1885 ---- 149.00B 134.80A 134.80A 139.30 -4.90 144.20 1890 ---- 152.80B 138.30A 138.30A 142.90 -5.00 147.90 1895 ---- 156.60B 141.90A 141.90A 146.60 -5.00 151.60 1900 ---- 160.30B 145.60A 145.60A 150.30 -5.10 155.40 101 1905 ---- 164.20B 149.30A 149.30A 154.10 -5.00 159.10 1910 ---- 168.10B 153.00A 153.00A 157.90 -5.10 163.00 5 1915 ---- 172.00B 156.80A 156.80A 161.70 -5.10 166.80 1 1 1920 ---- 175.90B 160.60A 160.60A 165.50 -5.20 170.70 1 1 1925 ---- 180.00B 164.50A 164.50A 169.40 -5.20 174.60 1930 ---- 183.90B 168.30A 168.30A 173.40 -5.20 178.60 3 5 1935 177.30 188.00B 172.20A 172.20A 177.30 -5.20 1 182.50 5 5 1940 ---- 192.00B 176.20A 176.20A 181.30 -5.20 186.50 1945 ---- 196.10B 180.20A 180.20A 185.30 -5.30 190.60 1950 ---- 200.30B 184.20A 184.20A 189.30 -5.30 194.60 1955 ---- 204.40B 188.20A 188.20A 193.40 -5.30 198.70 1960 ---- 208.60B 192.20A 192.20A 197.50 -5.30 202.80 3 1965 ---- 212.70B 196.30A 196.30A 201.60 -5.30 206.90 1970 ---- 216.90B 200.40A 200.40A 205.70 -5.40 211.10 1975 ---- 221.20B 204.50A 204.50A 209.90 -5.40 215.30 1980 ---- 225.40B 208.60A 208.60A 214.10 -5.40 219.50 1985 ---- 229.70B 212.80A 212.80A 218.30 -5.40 223.70 1990 ---- 234.00B 217.00A 217.00A 222.50 -5.40 227.90 1 1995 ---- 238.30B 221.20A 221.20A 226.80 -5.40 232.20 2000 ---- 242.70B 225.50A 225.50A 231.00 -5.50 236.50 95 2005 ---- 247.00B 229.80A 229.80A 235.30 -5.50 240.80 2010 ---- 251.40B 234.10A 234.10A 239.70 -5.40 245.10 2015 ---- 255.80B 238.40A 238.40A 244.00 -5.50 249.50 2020 ---- 260.30B 242.70A 242.70A 248.40 -5.50 253.90 2025 ---- 264.70B 247.10A 247.10A 252.70 -5.50 258.20 2030 ---- 269.20B 251.40A 251.40A 257.10 -5.50 262.60 2035 ---- 273.60B 255.80A 255.80A 261.50 -5.60 267.10 2040 ---- 278.10B 260.20A 260.20A 266.00 -5.50 271.50 1 2045 ---- 282.60B 264.70A 264.70A 270.40 -5.60 276.00 2050 ---- 287.10B 269.10A 269.10A 274.90 -5.50 280.40 375 2055 ---- 291.60B 273.60A 273.60A 279.40 -5.50 284.90 2060 ---- 296.20B 278.00A 278.00A 283.90 -5.50 289.40 2065 294.90 300.70B 282.50A 282.50A 288.40 -5.60 2 294.00 2070 ---- 305.30B 287.00A 287.00A 292.90 -5.60 298.50 2 2 2075 304.00 309.90B 291.50A 291.50A 297.40 -5.60 2 303.00 2 2 2080 310.30 314.50B 296.10A 310.90B 302.00 -5.60 2 307.60 2085 ---- 319.10B 300.60A 300.60A 306.60 -5.60 312.20 2090 ---- 323.70B 305.20A 305.20A 311.10 -5.60 316.70 2095 ---- 328.30B 309.80A 309.80A 315.70 -5.60 321.30 2100 ---- 333.00B 314.30A 314.30A 320.30 -5.60 325.90 1 2105 ---- 337.60B 318.90A 318.90A 324.90 -5.70 330.60 2110 ---- 342.30B 323.50A 323.50A 329.60 -5.60 335.20 2115 ---- 347.00B 328.10A 328.10A 334.20 -5.60 339.80 2120 ---- 351.60B 332.80A 332.80A 338.80 -5.60 344.40 2125 ---- 356.30B 337.40A 337.40A 343.50 -5.60 349.10 1 2130 ---- 361.00B 342.00A 342.00A 348.10 -5.70 353.80 1 2135 ---- 365.70B 346.70A 346.70A 352.80 -5.60 358.40 2 2140 ---- 370.40B 351.40A 351.40A 357.50 -5.60 363.10 2145 ---- 375.10B 356.00A 356.00A 362.20 -5.60 367.80 2150 375.50 379.90B 360.70A 376.20B 366.90 -5.60 2 372.50 2 7 2155 ---- 384.60B 365.40A 365.40A 371.60 -5.60 377.20 1 2160 ---- 387.40B 370.10A 370.10A 376.30 -5.60 381.90 2165 ---- 391.60B 374.80A 374.80A 381.00 -5.60 386.60 2170 ---- 396.30B 379.50A 379.50A 385.70 -5.70 391.40 2175 ---- 403.60B 384.20A 384.20A 390.40 -5.70 396.10 2180 ---- 405.70B 389.00A 389.00A 395.20 -5.70 400.90 2185 ---- 410.70B 394.30A 394.30A 399.90 -5.70 405.60 2190 ---- 415.40B 399.10A 399.10A 404.70 -5.70 410.40 2195 ---- 420.20B 403.90A 403.90A 409.40 -5.70 415.10 2200 ---- 427.50B 408.00A 408.00A 414.20 -5.70 419.90 2 2205 ---- 429.50B 413.50A 413.50A 419.00 -5.70 424.70 2210 ---- 434.30B 418.30A 418.30A 423.70 -5.80 429.50 2 2215 ---- 439.30B 422.80A 422.80A 428.50 -5.80 434.30 2220 ---- 444.10B 427.80A 427.80A 433.30 -5.80 439.10 2225 ---- 451.60B 431.90A 431.90A 438.10 -5.80 443.90 2230 ---- 453.70B 437.40A 437.40A 442.90 -5.80 448.70 2235 ---- 458.60B 442.00A 442.00A 447.70 -5.80 453.50 2240 ---- 463.40B 447.00A 447.00A 452.50 -5.80 458.30 2245 ---- 468.30B 451.80A 451.80A 457.40 -5.80 463.20 2250 ---- 475.80B 455.90A 455.90A 462.20 -5.80 468.00 1 1 2255 ---- 478.00B 461.20A 461.20A 467.00 -5.80 472.80 2260 ---- 482.80B 466.10A 466.10A 471.90 -5.80 477.70 2 2 2265 ---- 487.70B 470.90A 470.90A 476.70 -5.80 482.50 2270 ---- 492.40B 475.80A 475.80A 481.50 -5.90 487.40 2275 ---- 500.00B 480.10A 480.10A 486.40 -5.80 492.20 2280 ---- 502.30B 485.70A 485.70A 491.30 -5.80 497.10 2285 ---- 507.20B 490.50A 490.50A 496.10 -5.90 502.00 2290 ---- 511.80B 495.20A 495.20A 501.00 -5.80 506.80 2295 ---- 516.80B 500.10A 500.10A 505.90 -5.80 511.70 2300 ---- 524.40B 504.30A 504.30A 510.70 -5.90 516.60 162 2305 ---- 526.70B 510.10A 510.10A 515.60 -5.90 521.50 2310 ---- 531.60B 515.10A 515.10A 520.50 -5.80 526.30 2315 ---- 536.50B 519.60A 519.60A 525.40 -5.80 531.20 2320 ---- 541.20B 524.70A 524.70A 530.30 -5.80 536.10 2325 ---- 548.90B 528.70A 528.70A 535.20 -5.80 541.00 2330 ---- 551.20B 534.60A 534.60A 540.10 -5.80 545.90 2335 ---- 556.00B 539.20A 539.20A 545.00 -5.80 550.80 2340 ---- 561.00B 544.20A 544.20A 549.90 -5.80 555.70 2350 ---- 573.50B 553.10A 553.10A 559.70 -5.80 565.50 2360 ---- 580.70B 563.90A 563.90A 569.50 -5.90 575.40 2370 ---- 590.60B 573.60A 573.60A 579.40 -5.80 585.20 2375 ---- 598.10B 577.70A 577.70A 584.30 -5.90 590.20 2380 ---- 600.70B 583.60A 583.60A 589.20 -5.90 595.10 2390 ---- 610.60B 593.30A 593.30A 599.10 -5.90 605.00 2400 ---- 622.80B 602.30A 602.30A 609.00 -5.90 614.90 5 2410 ---- 630.00B 613.30A 613.30A 618.90 -5.90 624.80 2420 ---- 640.10B 623.10A 623.10A 628.80 -5.90 634.70 2425 ---- 647.50B 626.90A 626.90A 633.80 -5.80 639.60 2430 ---- 650.20B 633.00A 633.00A 638.80 -5.80 644.60 2440 ---- 659.90B 643.10A 643.10A 648.70 -5.90 654.60 2450 ---- 672.30B 651.70A 651.70A 658.70 -5.80 664.50 2475 ---- 697.20B 676.40A 676.40A 683.60 -5.80 689.40 2500 ---- 722.00B 701.20A 701.20A 708.60 -5.80 714.40 2525 ---- 746.90B 726.10A 726.10A 733.60 -5.80 739.40 2550 ---- 771.90B 751.00A 751.00A 758.60 -5.80 764.40 2575 ---- 794.80B 776.00A 776.00A 783.60 -5.80 789.40 2600 ---- 819.60B 803.40A 803.40A 808.60 -5.80 814.40 2625 ---- 844.60B 828.50A 828.50A 833.60 -5.80 839.40 2700 ---- 919.50B 903.00A 903.00A 908.60 -5.80 914.40 2850 ---- 1069.30B 1053.80A 1053.80A 1058.60 -5.80 1064.40 2900 ---- 1119.30B 1103.40A 1103.40A 1108.60 -5.80 1114.40 3000 ---- 1219.20B 1203.90A 1203.90A 1208.60 -5.80 1214.40 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 -.10 .20 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .20 UNCH .20 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 1.40 UNCH 1.40 5000 1225 ---- ---- ---- ---- 1.60 UNCH 1.60 30 1250 ---- ---- ---- ---- 1.80 -.10 1.90 1 1275 ---- ---- ---- ---- 2.10 -.10 2.20 75 1300 ---- ---- ---- ---- 2.40 -.20 2.60 2 1325 ---- ---- ---- ---- 2.90 -.10 3.00 25 1350 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1375 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 1390 ---- ---- 4.50A 4.50A 4.50 -.20 4.70 1400 ---- ---- 4.80A 4.80A 4.80 -.20 5.00 1 102 1410 ---- ---- 5.20A 5.20A 5.20 -.20 5.40 1 1420 ---- ---- 5.50A 5.50A 5.60 -.20 5.80 1425 ---- ---- 5.70A 5.70A 5.80 -.20 6.00 1430 ---- 6.30B 5.90A 5.90A 6.00 -.20 6.20 1440 ---- ---- 6.40A 6.40A 6.40 -.30 6.70 1450 7.20 7.20 6.90A 6.90A 6.90 -.30 1 7.20 302 1460 ---- ---- 7.40A 7.40A 7.40 -.40 7.80 1 1470 ---- 8.50B 7.90A 7.90A 8.00 -.40 8.40 1475 ---- ---- 8.20A 8.20A 8.30 -.40 8.70 1480 ---- 9.10B 8.50A 8.50A 8.60 -.40 9.00 1490 ---- ---- 9.10A 9.10A 9.20 -.60 9.80 1495 ---- 10.20B 9.50A 9.50A 9.60 -.50 10.10 1500 ---- 10.60B 9.80A 9.80A 9.90 -.60 10.50 4 1505 ---- 11.00B 10.20A 10.20A 10.30 -.60 10.90 1510 ---- 11.50B 10.50A 11.40B 10.70 -.60 11.30 1515 ---- ---- 10.90A 10.90A 11.10 -.70 11.80 1520 ---- 12.30B 11.30A 11.30A 11.60 -.60 12.20 1525 ---- 12.90B 11.80A 12.80B 12.00 -.70 12.70 1530 ---- 13.30B 12.20A 12.20A 12.50 -.70 13.20 1535 ---- 13.90B 12.70A 13.80B 13.00 -.70 13.70 1540 ---- 14.40B 13.10A 14.30B 13.50 -.70 14.20 1545 ---- 15.00B 13.60A 14.90B 14.00 -.80 14.80 1550 ---- 15.60B 14.10A 15.50B 14.50 -.90 15.40 1555 ---- 16.20B 14.70A 16.10B 15.10 -.90 16.00 1560 ---- 16.70B 15.20A 15.20A 15.70 -.90 16.60 1565 ---- 17.50B 15.80A 17.40B 16.30 -.90 17.20 1570 ---- 18.10B 16.40A 16.40A 16.90 -1.00 17.90 1575 ---- 18.80B 17.00A 18.80B 17.50 -1.00 18.50 1 1580 ---- 19.60B 17.60A 19.50B 18.20 -1.10 19.30 1585 ---- 20.30B 18.30A 20.30B 18.90 -1.10 20.00 1590 ---- 21.10B 19.00A 21.10B 19.60 -1.20 20.80 1595 ---- 21.90B 19.70A 21.90B 20.40 -1.10 21.50 1600 ---- 22.80B 20.40A 22.80B 21.10 -1.30 22.40 52 1605 ---- 23.60B 21.20A 23.60B 21.90 -1.30 23.20 1610 ---- 24.50B 22.00A 24.50B 22.80 -1.30 24.10 1615 ---- 25.50B 22.80A 25.50B 23.60 -1.40 25.00 1620 ---- 26.50B 23.60A 26.50B 24.50 -1.40 25.90 1625 ---- 27.50B 24.50A 27.50B 25.40 -1.50 26.90 1630 ---- 28.50B 25.40A 28.50B 26.40 -1.50 27.90 1635 ---- 29.60B 26.40A 29.60B 27.30 -1.70 29.00 1640 ---- 30.70B 27.30A 30.70B 28.40 -1.70 30.10 1645 ---- 31.90B 28.40A 31.90B 29.40 -1.80 31.20 1650 ---- 33.10B 29.40A 33.10B 30.50 -1.80 32.30 1655 ---- 34.30B 30.50A 34.30B 31.60 -1.90 33.50 1660 ---- 35.60B 31.60A 31.60A 32.80 -2.00 34.80 1 1665 ---- 36.90B 32.70A 32.70A 34.00 -2.00 36.00 1670 ---- 38.30B 33.90A 33.90A 35.20 -2.20 37.40 1 1675 ---- 39.70B 35.20A 35.20A 36.50 -2.20 38.70 15 1680 ---- 41.10B 36.40A 36.40A 37.90 -2.20 40.10 1685 41.40 42.60B 37.90A 42.50B 39.20 -2.40 1 41.60 6 1690 ---- 44.20B 39.20A 39.20A 40.60 -2.50 43.10 1695 ---- 45.80B 40.60A 40.60A 42.10 -2.50 44.60 1700 ---- 47.40B 42.00A 42.00A 43.60 -2.60 46.20 1 1705 ---- 49.10B 43.50A 43.50A 45.20 -2.70 47.90 1710 ---- 50.90B 45.10A 45.10A 46.80 -2.80 49.60 1715 ---- 52.70B 46.70A 46.70A 48.50 -2.80 51.30 1720 ---- 54.50B 48.30A 48.30A 50.20 -2.90 53.10 1725 ---- 56.40B 50.00A 50.00A 52.00 -2.90 54.90 100 1730 ---- 58.40B 51.80A 51.80A 53.80 -3.00 56.80 52 1735 ---- 60.40B 53.60A 53.60A 55.70 -3.10 58.80 1740 ---- 62.50B 55.40A 55.40A 57.60 -3.20 60.80 1745 ---- 64.60B 57.30A 57.30A 59.60 -3.20 62.80 1750 ---- 66.80B 59.20A 59.20A 61.60 -3.30 64.90 60 1755 ---- 69.00B 61.20A 61.20A 63.70 -3.40 67.10 1760 ---- 71.30B 63.30A 63.30A 65.80 -3.40 69.20 1765 ---- 73.60B 65.40A 65.40A 68.00 -3.50 71.50 1770 ---- 76.00B 67.60A 67.60A 70.20 -3.60 73.80 1775 ---- 78.40B 69.80A 69.80A 72.50 -3.60 76.10 1780 ---- 80.90B 72.00A 72.00A 74.80 -3.70 78.50 1785 ---- 83.50B 74.40A 74.40A 77.20 -3.80 81.00 1790 ---- 86.10B 76.70A 76.70A 79.60 -3.90 83.50 1795 ---- 88.80B 79.20A 79.20A 82.10 -3.90 86.00 1800 ---- 91.50B 81.60A 81.60A 84.70 -3.90 88.60 1805 ---- 94.30B 84.20A 84.20A 87.30 -4.00 91.30 1810 ---- 97.10B 86.80A 86.80A 89.90 -4.10 94.00 1815 ---- 99.90B 89.40A 89.40A 92.60 -4.20 96.80 1820 ---- 102.90B 92.10A 92.10A 95.30 -4.30 99.60 1825 ---- 105.80B 94.90A 94.90A 98.10 -4.30 102.40 4 1830 ---- 108.90B 97.70A 97.70A 101.00 -4.30 105.30 1835 ---- 111.90B 100.60A 100.60A 103.90 -4.40 108.30 1840 ---- 115.10B 103.50A 103.50A 106.80 -4.50 111.30 1845 ---- 118.20B 106.40A 106.40A 109.80 -4.60 114.40 1850 ---- 121.40B 109.50A 109.50A 112.90 -4.60 117.50 30 1855 ---- 124.70B 112.50A 112.50A 116.00 -4.60 120.60 1860 ---- 128.00B 115.60A 115.60A 119.20 -4.70 123.90 1865 ---- 131.40B 118.80A 118.80A 122.40 -4.70 127.10 1870 ---- 134.70B 122.00A 122.00A 125.60 -4.80 130.40 1875 ---- 138.20B 125.20A 125.20A 128.90 -4.90 133.80 1880 ---- 141.60B 128.50A 128.50A 132.30 -4.90 137.20 1885 ---- 145.20B 131.80A 131.80A 135.60 -5.00 140.60 1890 ---- 148.70B 135.20A 135.20A 139.10 -5.00 144.10 1895 ---- 152.30B 138.60A 138.60A 142.60 -5.00 147.60 1900 ---- 155.80B 142.10A 142.10A 146.10 -5.10 151.20 1905 ---- 159.60B 145.60A 145.60A 149.60 -5.20 154.80 1910 ---- 163.30B 149.20A 149.20A 153.20 -5.20 158.40 1915 ---- 167.00B 152.70A 152.70A 156.80 -5.30 162.10 1920 ---- 170.80B 156.40A 156.40A 160.50 -5.30 165.80 1925 ---- 174.60B 160.00A 160.00A 164.20 -5.30 169.50 1930 ---- 178.30B 163.70A 163.70A 167.90 -5.40 173.30 1935 ---- 182.30B 167.40A 167.40A 171.70 -5.40 177.10 1940 ---- 186.20B 171.20A 171.20A 175.50 -5.40 180.90 1945 ---- 190.10B 175.00A 175.00A 179.30 -5.50 184.80 1950 ---- 194.00B 178.80A 178.80A 183.20 -5.40 188.60 1955 ---- 197.90B 182.60A 182.60A 187.10 -5.50 192.60 1960 ---- 201.90B 186.50A 186.50A 191.00 -5.50 196.50 1965 ---- 206.00B 190.40A 190.40A 194.90 -5.60 200.50 1970 ---- 210.10B 194.40A 194.40A 198.90 -5.60 204.50 1975 ---- 214.20B 198.30A 198.30A 202.90 -5.60 208.50 1980 ---- 218.30B 202.30A 202.30A 206.90 -5.60 212.50 1985 ---- 222.30B 206.30A 206.30A 211.00 -5.60 216.60 1990 ---- 226.50B 210.40A 210.40A 215.10 -5.60 220.70 1995 ---- 230.60B 214.40A 214.40A 219.20 -5.60 224.80 2000 ---- 234.80B 218.50A 218.50A 223.30 -5.60 228.90 2005 ---- 239.00B 222.60A 222.60A 227.40 -5.70 233.10 2010 ---- 243.30B 226.80A 226.80A 231.60 -5.70 237.30 2015 ---- 247.50B 230.90A 230.90A 235.80 -5.70 241.50 2020 ---- 251.80B 235.10A 235.10A 240.00 -5.70 245.70 2025 ---- 256.10B 239.30A 239.30A 244.20 -5.70 249.90 2030 ---- 260.40B 243.50A 243.50A 248.50 -5.70 254.20 2035 ---- 264.80B 247.80A 247.80A 252.70 -5.70 258.40 2040 ---- 269.00B 252.00A 252.00A 257.00 -5.70 262.70 2045 ---- 273.50B 256.30A 256.30A 261.30 -5.80 267.10 2050 ---- 277.80B 260.60A 260.60A 265.60 -5.80 271.40 2055 ---- 282.20B 264.90A 264.90A 270.00 -5.70 275.70 2060 ---- 286.60B 269.20A 269.20A 274.30 -5.80 280.10 2065 ---- 291.00B 273.60A 273.60A 278.70 -5.80 284.50 2070 ---- 295.40B 278.00A 278.00A 283.10 -5.80 288.90 2075 ---- 299.90B 282.30A 282.30A 287.50 -5.80 293.30 2080 ---- 304.40B 286.70A 286.70A 291.90 -5.80 297.70 2085 ---- 308.90B 291.10A 291.10A 296.30 -5.80 302.10 2090 ---- 313.30B 295.60A 295.60A 300.70 -5.90 306.60 2095 ---- 317.90B 300.00A 300.00A 305.20 -5.80 311.00 2100 ---- 322.40B 304.50A 304.50A 309.70 -5.80 315.50 2105 ---- 326.90B 308.90A 308.90A 314.20 -5.80 320.00 2110 327.40 331.40B 313.40A 327.80B 318.70 -5.80 1 324.50 2115 ---- 336.00B 317.90A 317.90A 323.20 -5.80 329.00 2120 ---- 340.60B 322.40A 322.40A 327.70 -5.90 333.60 1 2125 ---- 345.20B 326.90A 326.90A 332.20 -5.90 338.10 2130 ---- 349.70B 331.50A 331.50A 336.80 -5.90 342.70 2135 ---- 354.30B 336.00A 336.00A 341.30 -5.90 347.20 2140 ---- 358.90B 340.60A 340.60A 345.90 -5.90 351.80 2145 ---- 363.60B 345.10A 345.10A 350.50 -5.90 356.40 1 2150 ---- 368.20B 349.70A 349.70A 355.10 -5.90 361.00 2155 ---- 372.80B 354.30A 354.30A 359.70 -5.90 365.60 2160 ---- 377.50B 358.90A 358.90A 364.30 -5.90 370.20 2165 ---- 382.10B 363.50A 363.50A 368.90 -5.90 374.80 2170 ---- 386.80B 368.10A 368.10A 373.50 -6.00 379.50 2175 ---- 391.50B 372.70A 372.70A 378.20 -5.90 384.10 2180 ---- 396.10B 377.40A 377.40A 382.80 -6.00 388.80 2185 ---- 400.80B 382.00A 382.00A 387.50 -5.90 393.40 2190 ---- 405.50B 386.70A 386.70A 392.10 -6.00 398.10 2195 ---- 410.20B 391.30A 391.30A 396.80 -6.00 402.80 2200 ---- 414.90B 396.00A 396.00A 401.50 -5.90 407.40 1 2205 ---- 419.70B 400.70A 400.70A 406.20 -5.90 412.10 2210 ---- 424.40B 405.40A 405.40A 410.90 -5.90 416.80 2215 ---- 429.10B 410.10A 410.10A 415.60 -5.90 421.50 2220 ---- 433.80B 414.70A 414.70A 420.30 -6.00 426.30 2225 ---- 438.60B 419.50A 419.50A 425.00 -6.00 431.00 1 2230 ---- 441.30B 424.20A 424.20A 429.70 -6.00 435.70 2 2235 ---- 444.90B 428.90A 428.90A 434.40 -6.00 440.40 1 2240 443.70 449.80B 433.60A 443.80B 439.20 -6.00 2 445.20 2245 ---- 454.30B 438.30A 438.30A 443.90 -6.00 449.90 2 3 2250 ---- 462.40B 443.10A 443.10A 448.60 -6.10 454.70 2255 ---- 464.00B 448.40A 448.40A 453.40 -6.00 459.40 2 2260 ---- 468.70B 453.30A 453.30A 458.20 -6.00 464.20 2265 ---- 473.50B 457.90A 457.90A 462.90 -6.10 469.00 2270 ---- 478.40B 462.50A 462.50A 467.70 -6.00 473.70 1 2275 ---- 486.40B 466.90A 466.90A 472.50 -6.00 478.50 2280 ---- 487.90B 472.40A 472.40A 477.30 -6.00 483.30 2 2290 ---- 497.50B 482.00A 482.00A 486.80 -6.10 492.90 2300 ---- 510.50B 490.80A 490.80A 496.50 -6.00 502.50 2310 ---- 516.70B 501.00A 501.00A 506.10 -6.00 512.10 2320 ---- 526.30B 510.80A 510.80A 515.70 -6.10 521.80 2325 ---- 534.60B 514.90A 514.90A 520.60 -6.00 526.60 2330 ---- 536.10B 520.10A 520.10A 525.40 -6.10 531.50 2 2340 ---- 545.80B 529.80A 529.80A 535.10 -6.10 541.20 2350 ---- 558.90B 539.00A 539.00A 544.80 -6.10 550.90 1 2360 ---- 565.40B 549.70A 549.70A 554.50 -6.10 560.60 2370 ---- 575.20B 559.10A 559.10A 564.30 -6.00 570.30 2375 ---- 583.30B 563.30A 563.30A 569.20 -6.00 575.20 2380 ---- 585.00B 568.80A 568.80A 574.00 -6.10 580.10 2400 ---- 607.80B 587.70A 587.70A 593.60 -6.10 599.70 2425 ---- 632.30B 612.10A 612.10A 618.10 -6.10 624.20 2450 ---- 656.90B 636.60A 636.60A 642.70 -6.10 648.80 2475 ---- 681.60B 661.20A 661.20A 667.40 -6.10 673.50 2500 ---- 706.30B 685.80A 685.80A 692.20 -6.10 698.30 2525 ---- 731.10B 710.50A 710.50A 717.00 -6.10 723.10 2550 ---- 755.90B 735.30A 735.30A 741.90 -6.10 748.00 2575 ---- 780.70B 760.00A 760.00A 766.90 -6.10 773.00 2700 ---- 902.80B 887.30A 887.30A 891.90 -6.10 898.00 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.80 UNCH 1.80 1225 ---- ---- ---- ---- 2.10 UNCH 2.10 1250 ---- ---- ---- ---- 2.40 UNCH 2.40 1275 ---- ---- ---- ---- 2.80 -.10 2.90 30 1300 ---- ---- ---- ---- 3.30 UNCH 3.30 1325 ---- ---- ---- ---- 3.80 -.10 3.90 1350 ---- ---- 4.50A 4.50A 4.50 -.10 4.60 40 1375 ---- ---- 5.30A 5.30A 5.30 -.20 5.50 1390 ---- ---- 5.80A 5.80A 5.80 -.20 6.00 1400 ---- ---- 6.20A 6.20A 6.20 -.30 6.50 1410 ---- ---- 6.60A 6.60A 6.70 -.20 6.90 1420 ---- ---- 7.10A 7.10A 7.10 -.30 7.40 1425 ---- ---- 7.40A 7.40A 7.40 -.30 7.70 1430 ---- ---- 7.60A 7.60A 7.60 -.40 8.00 1440 ---- ---- 8.10A 8.10A 8.20 -.30 8.50 1450 ---- ---- 8.70A 8.70A 8.70 -.40 9.10 4 1460 ---- ---- 9.30A 9.30A 9.40 -.40 9.80 1470 ---- ---- 9.90A 9.90A 10.00 -.50 10.50 1475 ---- ---- 10.30A 10.30A 10.40 -.50 10.90 1480 ---- ---- 10.60A 10.60A 10.80 -.50 11.30 1490 ---- ---- 11.40A 11.40A 11.50 -.60 12.10 1495 ---- ---- 11.80A 11.80A 12.00 -.50 12.50 1500 ---- ---- 12.20A 12.20A 12.40 -.60 13.00 1505 ---- ---- 12.60A 12.60A 12.80 -.70 13.50 1510 ---- ---- 13.10A 13.10A 13.30 -.70 14.00 1515 ---- 14.60B 13.50A 13.50A 13.80 -.70 14.50 1520 ---- 15.10B 14.00A 14.00A 14.30 -.70 15.00 1 1525 ---- 15.60B 14.50A 14.50A 14.80 -.70 15.50 1 1530 ---- 16.20B 15.00A 15.00A 15.30 -.80 16.10 31 1535 ---- 16.80B 15.50A 15.50A 15.80 -.90 16.70 1540 ---- 17.40B 16.10A 16.10A 16.40 -.90 17.30 1545 ---- 18.10B 16.60A 18.10B 17.00 -.90 17.90 19 1550 ---- 18.80B 17.20A 18.70B 17.60 -1.00 18.60 10 1555 ---- 19.40B 17.80A 17.80A 18.20 -1.00 19.20 1560 ---- 20.10B 18.50A 18.50A 18.90 -1.00 19.90 36 1565 ---- 20.90B 19.10A 20.90B 19.60 -1.00 20.60 1570 ---- 21.60B 19.80A 21.60B 20.30 -1.10 21.40 1575 ---- 22.40B 20.50A 22.40B 21.00 -1.20 22.20 1580 ---- 23.20B 21.20A 23.20B 21.80 -1.20 23.00 1585 ---- 24.10B 21.90A 24.10B 22.50 -1.30 23.80 1590 ---- 25.00B 22.70A 22.70A 23.30 -1.30 24.60 1595 ---- 25.90B 23.50A 25.90B 24.20 -1.30 25.50 1600 ---- 26.80B 24.30A 26.80B 25.00 -1.40 26.40 586 1605 ---- 27.80B 25.10A 27.80B 25.90 -1.50 27.40 1610 ---- 28.80B 26.00A 28.80B 26.80 -1.50 28.30 1615 ---- 29.80B 26.90A 29.80B 27.80 -1.50 29.30 1620 ---- 30.90B 27.80A 30.90B 28.70 -1.70 30.40 1625 ---- 31.90B 28.80A 31.90B 29.70 -1.70 31.40 1630 ---- 33.10B 29.80A 33.10B 30.80 -1.70 32.50 1 1635 ---- 34.30B 30.80A 34.30B 31.80 -1.80 33.60 1640 ---- 35.50B 31.90A 35.50B 32.90 -1.90 34.80 1645 ---- 36.70B 33.00A 36.70B 34.10 -1.90 36.00 2 1650 ---- 38.00B 34.10A 38.00B 35.30 -2.00 37.30 13 1655 ---- 39.30B 35.30A 39.30B 36.50 -2.00 38.50 1660 ---- 40.70B 36.50A 40.70B 37.70 -2.20 39.90 3 1665 ---- 42.10B 37.70A 42.10B 39.00 -2.20 41.20 1 1670 ---- 43.50B 39.00A 43.50B 40.40 -2.20 42.60 2 1675 ---- 45.00B 40.40A 45.00B 41.70 -2.40 44.10 1680 ---- 46.60B 41.80A 46.60B 43.20 -2.30 45.50 1685 ---- 48.10B 43.20A 48.10B 44.60 -2.50 47.10 1690 ---- 49.80B 44.60A 49.80B 46.10 -2.50 48.60 1695 ---- 51.40B 46.10A 51.30B 47.70 -2.60 50.30 1700 ---- 53.20B 47.70A 53.20B 49.30 -2.60 51.90 2 148 1705 ---- 54.90B 49.20A 54.90B 50.90 -2.70 53.60 1710 ---- 56.80B 50.90A 56.80B 52.60 -2.80 55.40 1715 ---- 58.60B 52.50A 58.60B 54.40 -2.80 57.20 1720 ---- 60.60B 54.20A 60.60B 56.20 -2.90 59.10 1725 ---- 62.50B 56.00A 56.00A 58.00 -3.00 61.00 1730 ---- 64.50B 57.80A 64.50B 59.90 -3.00 62.90 1735 ---- 66.60B 59.70A 66.60B 61.80 -3.10 64.90 1740 ---- 68.70B 61.60A 61.60A 63.80 -3.20 67.00 1745 ---- 70.90B 63.50A 63.50A 65.80 -3.30 69.10 1750 ---- 73.10B 65.60A 65.60A 67.90 -3.30 71.20 14 1755 ---- 75.40B 67.60A 67.60A 70.10 -3.30 73.40 1760 ---- 77.70B 69.70A 69.70A 72.20 -3.50 75.70 1765 ---- 80.10B 71.90A 71.90A 74.50 -3.50 78.00 1770 ---- 82.50B 74.10A 74.10A 76.70 -3.60 80.30 3 1775 ---- 85.00B 76.30A 76.30A 79.00 -3.70 82.70 300 1780 ---- 87.50B 78.70A 78.70A 81.40 -3.80 85.20 1785 ---- 90.10B 81.00A 81.00A 83.80 -3.90 87.70 1790 ---- 92.70B 83.40A 83.40A 86.30 -3.90 90.20 1795 ---- 95.40B 85.90A 85.90A 88.80 -4.00 92.80 1800 95.40 98.10B 88.40A 88.40A 91.30 -4.20 25 95.50 149 1805 ---- 100.90B 91.00A 91.00A 93.90 -4.30 98.20 1810 ---- 103.70B 93.60A 93.60A 96.60 -4.30 100.90 1815 ---- 106.60B 96.20A 96.20A 99.30 -4.40 103.70 1820 ---- 109.50B 98.90A 98.90A 102.00 -4.50 106.50 1825 ---- 112.50B 101.70A 101.70A 104.80 -4.60 109.40 365 1830 ---- 115.50B 104.50A 104.50A 107.70 -4.60 112.30 1835 ---- 118.60B 107.40A 107.40A 110.60 -4.70 115.30 1840 ---- 121.70B 110.30A 110.30A 113.50 -4.80 118.30 1845 ---- 124.80B 113.20A 113.20A 116.50 -4.80 121.30 1850 ---- 128.00B 116.30A 116.30A 119.60 -4.80 124.40 1855 ---- 131.20B 119.30A 119.30A 122.70 -4.90 127.60 1860 ---- 134.50B 122.40A 122.40A 125.80 -4.90 130.70 1865 ---- 137.80B 125.50A 125.50A 129.00 -5.00 134.00 1870 ---- 141.20B 128.70A 128.70A 132.20 -5.00 137.20 1875 ---- 144.60B 132.00A 132.00A 135.50 -5.00 140.50 1880 ---- 148.00B 135.20A 135.20A 138.80 -5.10 143.90 1885 ---- 151.50B 138.50A 138.50A 142.20 -5.10 147.30 1890 ---- 155.00B 141.90A 141.90A 145.60 -5.10 150.70 1895 ---- 158.60B 145.30A 145.30A 149.00 -5.10 154.10 1900 ---- 162.20B 148.70A 162.20B 152.50 -5.10 157.60 10 1905 ---- 165.80B 152.20A 165.80B 156.00 -5.10 161.10 1 1910 ---- 169.40B 155.70A 169.40B 159.60 -5.10 164.70 1 1915 ---- 173.10B 159.20A 173.10B 163.20 -5.10 168.30 2 1920 ---- 176.80B 162.80A 176.80B 166.80 -5.10 171.90 1925 ---- 180.60B 166.40A 180.60B 170.40 -5.20 175.60 1930 ---- 184.40B 170.00A 184.40B 174.10 -5.20 179.30 1935 ---- 188.20B 173.70A 188.20B 177.80 -5.20 183.00 1940 ---- 191.90B 177.40A 191.90B 181.60 -5.20 186.80 1945 ---- 195.90B 181.20A 195.90B 185.40 -5.20 190.60 1950 ---- 199.80B 184.90A 199.80B 189.20 -5.20 194.40 1955 ---- 203.70B 188.70A 203.70B 193.00 -5.30 198.30 1960 ---- 207.60B 192.60A 207.60B 196.90 -5.20 202.10 1965 ---- 211.50B 196.40A 211.50B 200.80 -5.20 206.00 1970 ---- 215.50B 200.30A 215.50B 204.70 -5.30 210.00 1975 ---- 219.50B 204.20A 219.50B 208.60 -5.30 213.90 1980 ---- 223.70B 208.10A 223.70B 212.60 -5.30 217.90 1985 ---- 227.70B 212.10A 227.70B 216.60 -5.30 221.90 1990 ---- 231.70B 216.10A 216.10A 220.60 -5.40 226.00 1995 ---- 235.90B 220.10A 235.90B 224.60 -5.40 230.00 2000 ---- 240.10B 224.10A 224.10A 228.70 -5.40 234.10 2005 ---- 244.10B 228.20A 228.20A 232.70 -5.50 238.20 2010 ---- 248.40B 232.30A 232.30A 236.80 -5.50 242.30 2015 ---- 252.60B 236.40A 236.40A 241.00 -5.50 246.50 2020 ---- 256.80B 240.50A 240.50A 245.10 -5.50 250.60 2025 ---- 260.90B 244.60A 244.60A 249.30 -5.50 254.80 2030 ---- 265.30B 248.80A 248.80A 253.50 -5.50 259.00 2035 ---- 269.40B 253.00A 253.00A 257.70 -5.50 263.20 2040 ---- 273.70B 257.20A 257.20A 261.90 -5.60 267.50 2045 ---- 278.00B 261.40A 261.40A 266.10 -5.60 271.70 2050 ---- 282.30B 265.60A 265.60A 270.40 -5.60 276.00 2055 ---- 286.70B 269.90A 269.90A 274.60 -5.70 280.30 2060 ---- 291.00B 274.10A 274.10A 278.90 -5.70 284.60 2065 ---- 295.50B 278.40A 278.40A 283.20 -5.70 288.90 2070 ---- 299.80B 282.70A 282.70A 287.60 -5.70 293.30 2075 ---- 304.20B 287.00A 287.00A 291.90 -5.70 297.60 2080 ---- 308.60B 291.40A 291.40A 296.30 -5.70 302.00 2085 ---- 313.10B 295.70A 295.70A 300.60 -5.80 306.40 2090 ---- 317.40B 300.10A 300.10A 305.00 -5.80 310.80 2095 ---- 321.90B 304.50A 304.50A 309.40 -5.80 315.20 2100 ---- 326.30B 308.90A 308.90A 313.80 -5.80 319.60 2105 ---- 330.80B 313.30A 313.30A 318.20 -5.90 324.10 2110 ---- 335.40B 317.70A 317.70A 322.70 -5.80 328.50 2115 ---- 339.80B 322.10A 322.10A 327.10 -5.90 333.00 2120 ---- 344.30B 326.60A 326.60A 331.60 -5.80 337.40 2125 ---- 348.80B 331.00A 331.00A 336.00 -5.90 341.90 2130 ---- 353.30B 335.50A 335.50A 340.50 -5.90 346.40 2135 ---- 357.90B 340.00A 340.00A 345.00 -5.90 350.90 2140 ---- 362.40B 344.50A 344.50A 349.50 -5.90 355.40 2145 ---- 367.00B 349.00A 349.00A 354.00 -6.00 360.00 2150 ---- 371.60B 353.50A 353.50A 358.60 -5.90 364.50 2155 ---- 376.20B 358.10A 358.10A 363.10 -6.00 369.10 2160 ---- 380.70B 362.60A 362.60A 367.70 -5.90 373.60 2165 ---- 385.40B 367.10A 367.10A 372.20 -6.00 378.20 2170 ---- 390.00B 371.70A 371.70A 376.80 -6.00 382.80 2175 ---- 394.60B 376.30A 376.30A 381.40 -6.00 387.40 2180 ---- 399.20B 380.90A 380.90A 386.00 -6.00 392.00 2185 ---- 403.80B 385.40A 385.40A 390.50 -6.10 396.60 2190 ---- 408.50B 390.00A 390.00A 395.20 -6.00 401.20 2195 ---- 413.10B 394.60A 394.60A 399.80 -6.00 405.80 2200 ---- 417.80B 399.30A 399.30A 404.40 -6.00 410.40 2205 ---- 422.50B 403.90A 403.90A 409.00 -6.10 415.10 2210 ---- 427.10B 408.50A 408.50A 413.70 -6.00 419.70 2215 ---- 431.80B 413.20A 413.20A 418.30 -6.10 424.40 2 2220 ---- 436.50B 417.80A 417.80A 423.00 -6.00 429.00 1 2225 ---- 441.20B 422.50A 422.50A 427.60 -6.10 433.70 2230 ---- 445.90B 427.10A 427.10A 432.30 -6.10 438.40 2235 ---- 450.60B 431.80A 431.80A 437.00 -6.10 443.10 3 2240 ---- 455.30B 436.50A 436.50A 441.70 -6.00 447.70 2245 ---- 460.10B 441.20A 441.20A 446.40 -6.00 452.40 2250 ---- 464.80B 445.90A 445.90A 451.10 -6.00 457.10 2255 ---- 469.50B 450.60A 450.60A 455.80 -6.10 461.90 2260 ---- 474.30B 455.30A 455.30A 460.50 -6.10 466.60 2265 ---- 479.00B 460.00A 460.00A 465.20 -6.10 471.30 2270 ---- 483.80B 464.70A 464.70A 470.00 -6.00 476.00 2275 ---- 488.50B 469.40A 469.40A 474.70 -6.10 480.80 2280 ---- 489.10B 474.10A 474.10A 479.40 -6.10 485.50 2290 ---- 498.80B 483.60A 483.60A 489.00 -6.00 495.00 2300 ---- 512.40B 493.10A 493.10A 498.50 -6.00 504.50 2310 ---- 517.70B 503.20A 503.20A 508.00 -6.10 514.10 2 2320 ---- 527.60B 513.40A 513.40A 517.60 -6.00 523.60 2325 ---- 536.40B 517.00A 517.00A 522.40 -6.00 528.40 2330 ---- 537.30B 522.70A 522.70A 527.20 -6.00 533.20 2340 ---- 546.60B 532.40A 532.40A 536.80 -6.00 542.80 2350 ---- 560.50B 540.90A 540.90A 546.40 -6.00 552.40 2360 ---- 565.90B 551.70A 551.70A 556.10 -6.00 562.10 2370 ---- 575.30B 561.10A 561.10A 565.70 -6.10 571.80 2 2375 ---- 584.70B 565.00A 565.00A 570.60 -6.00 576.60 2 2380 ---- 585.20B 571.00A 571.00A 575.40 -6.00 581.40 1 2400 ---- 609.00B 589.20A 589.20A 594.80 -6.10 600.90 6 2425 ---- 633.40B 613.50A 633.40B 619.20 -6.00 625.20 2450 ---- 657.90B 637.80A 657.90B 643.60 -6.10 649.70 1 2475 ---- 682.40B 662.30A 682.40B 668.10 -6.10 674.20 2500 ---- 707.00B 686.80A 707.00B 692.70 -6.10 698.80 3 2525 ---- 731.60B 711.30A 731.60B 717.40 -6.10 723.50 2550 ---- 756.40B 735.90A 756.40B 742.20 -6.10 748.30 2575 ---- 781.10B 760.60A 781.10B 767.00 -6.10 773.10 2600 ---- 805.90B 785.40A 805.90B 791.90 -6.10 798.00 3000 ---- 1201.30B 1188.10A 1201.10B 1191.90 -6.10 1198.00 4000 ---- 2199.60B 2189.70A 2199.30B 2191.90 -6.10 2198.00 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 2.10 -.10 2.20 1225 ---- ---- ---- ---- 2.50 -.10 2.60 1250 ---- ---- ---- ---- 2.90 -.10 3.00 1275 ---- ---- ---- ---- 3.40 -.10 3.50 1300 ---- ---- ---- ---- 3.90 -.20 4.10 1325 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 1350 ---- ---- 5.40A 5.40A 5.40 -.20 5.60 1375 6.60 6.60 6.30A 6.30A 6.30 -.20 25 6.50 1400 ---- ---- 7.30A 7.30A 7.30 -.30 7.60 1410 ---- ---- 7.80A 7.80A 7.80 -.30 8.10 1420 ---- ---- 8.30A 8.30A 8.30 -.40 8.70 1425 ---- ---- 8.60A 8.60A 8.60 -.40 9.00 1430 ---- ---- 8.90A 8.90A 8.80 -.40 9.20 1440 ---- ---- 9.40A 9.40A 9.40 -.50 9.90 1450 ---- ---- 10.00A 10.00A 10.10 -.40 10.50 1460 ---- ---- 10.70A 10.70A 10.70 -.60 11.30 1470 ---- ---- 11.40A 11.40A 11.50 -.50 12.00 1475 ---- ---- 11.80A 11.80A 11.80 -.60 12.40 1480 ---- ---- 12.10A 12.10A 12.20 -.70 12.90 1490 ---- ---- 12.90A 12.90A 13.10 -.60 13.70 1500 ---- ---- 13.80A 13.80A 13.90 -.80 14.70 1505 ---- ---- 14.20A 14.20A 14.40 -.80 15.20 1510 ---- ---- 14.70A 14.70A 14.90 -.80 15.70 1515 ---- ---- 15.20A 15.20A 15.40 -.80 16.20 1520 ---- ---- 15.70A 15.70A 15.90 -.90 16.80 1525 ---- ---- 16.20A 16.20A 16.40 -1.00 17.40 1530 ---- ---- 16.70A 16.70A 17.00 -1.00 18.00 1535 ---- ---- 17.30A 17.30A 17.60 -1.00 18.60 1540 ---- ---- 17.80A 17.80A 18.10 -1.10 19.20 1545 ---- ---- 18.40A 18.40A 18.70 -1.20 19.90 1550 ---- ---- 19.00A 19.00A 19.40 -1.10 20.50 1150 1555 ---- ---- 19.60A 19.60A 20.00 -1.20 21.20 1560 ---- ---- 20.30A 20.30A 20.70 -1.20 21.90 2 1565 ---- ---- 20.90A 20.90A 21.40 -1.30 22.70 1570 ---- ---- 21.60A 21.60A 22.10 -1.30 23.40 1575 ---- ---- 22.30A 22.30A 22.80 -1.40 24.20 1580 ---- ---- 23.10A 23.10A 23.60 -1.40 25.00 1585 ---- ---- 23.80A 23.80A 24.30 -1.60 25.90 1590 ---- 26.80B 24.60A 24.60A 25.10 -1.60 26.70 1595 ---- 27.70B 25.40A 25.40A 26.00 -1.60 27.60 1600 ---- ---- 26.20A 26.20A 26.80 -1.80 28.60 3 1605 ---- 29.60B 27.00A 27.00A 27.70 -1.80 29.50 1610 ---- ---- 27.90A 27.90A 28.60 -1.90 30.50 1615 ---- 31.60B 28.80A 28.80A 29.50 -2.00 31.50 1620 ---- 32.60B 29.80A 29.80A 30.50 -2.00 32.50 1625 ---- 33.70B 30.70A 30.70A 31.50 -2.10 33.60 1630 ---- 34.80B 31.70A 31.70A 32.50 -2.20 34.70 1635 ---- 36.00B 32.70A 32.70A 33.60 -2.20 35.80 1640 ---- 37.20B 33.80A 33.80A 34.70 -2.30 37.00 1645 ---- 38.40B 34.80A 34.80A 35.80 -2.40 38.20 1650 ---- 39.60B 36.00A 36.00A 37.00 -2.40 39.40 1655 ---- 40.90B 37.10A 37.10A 38.10 -2.60 40.70 1660 ---- 42.30B 38.30A 38.30A 39.40 -2.60 42.00 74 1665 ---- 43.60B 39.50A 39.50A 40.60 -2.70 43.30 1670 ---- 45.00B 40.70A 40.70A 41.90 -2.80 44.70 1675 ---- 46.50B 42.00A 42.00A 43.30 -2.80 46.10 50 1680 ---- 48.00B 43.40A 43.40A 44.60 -3.00 47.60 1685 ---- 49.50B 44.80A 44.80A 46.10 -3.00 49.10 1690 ---- 51.10B 46.20A 46.20A 47.50 -3.10 50.60 1695 ---- 52.70B 47.70A 47.70A 49.00 -3.20 52.20 1700 ---- 54.40B 49.20A 49.20A 50.50 -3.40 53.90 1705 ---- 56.10B 50.70A 50.70A 52.10 -3.40 55.50 10 1710 ---- 57.80B 52.20A 52.20A 53.70 -3.50 57.20 1715 ---- 59.60B 53.90A 53.90A 55.40 -3.60 59.00 1720 ---- 61.50B 55.50A 55.50A 57.10 -3.70 60.80 1725 ---- 63.40B 57.20A 57.20A 58.80 -3.80 62.60 1730 ---- 65.30B 59.00A 59.00A 60.60 -3.90 64.50 1735 ---- 67.30B 60.70A 60.70A 62.50 -3.90 66.40 1 1740 ---- 69.30B 62.60A 62.60A 64.30 -4.10 68.40 1745 ---- 71.40B 64.40A 64.40A 66.30 -4.10 70.40 1750 ---- 73.50B 66.40A 66.40A 68.20 -4.30 72.50 1755 ---- 75.70B 68.30A 68.30A 70.30 -4.30 74.60 1760 ---- 77.90B 70.40A 70.40A 72.30 -4.50 76.80 1765 ---- 80.20B 72.40A 72.40A 74.40 -4.60 79.00 1770 ---- 82.50B 74.50A 74.50A 76.60 -4.60 81.20 1775 ---- 84.80B 76.70A 76.70A 78.80 -4.70 83.50 1780 ---- 87.20B 78.90A 78.90A 81.00 -4.80 85.80 1785 ---- 89.70B 81.10A 81.10A 83.30 -4.90 88.20 1790 ---- 92.20B 83.40A 83.40A 85.70 -4.90 90.60 1795 ---- 94.70B 85.80A 85.80A 88.10 -5.00 93.10 1800 ---- 97.30B 88.10A 88.10A 90.50 -5.10 95.60 1805 ---- 99.90B 90.60A 90.60A 93.00 -5.20 98.20 1810 ---- 102.60B 93.10A 93.10A 95.50 -5.30 100.80 1815 ---- 105.30B 95.60A 95.60A 98.10 -5.30 103.40 1820 ---- 108.10B 98.20A 98.20A 100.70 -5.40 106.10 1825 ---- 110.90B 100.80A 100.80A 103.30 -5.50 108.80 1830 ---- 113.80B 103.40A 103.40A 106.10 -5.50 111.60 1835 ---- 116.70B 106.20A 106.20A 108.80 -5.60 114.40 1840 ---- 119.60B 108.90A 108.90A 111.60 -5.70 117.30 1845 ---- 122.60B 111.70A 111.70A 114.50 -5.70 120.20 1 1850 ---- 125.70B 114.60A 114.60A 117.30 -5.90 123.20 1855 ---- 128.70B 117.40A 117.40A 120.30 -5.80 126.10 1860 ---- 131.90B 120.40A 120.40A 123.30 -5.90 129.20 1865 ---- 135.00B 123.40A 123.40A 126.30 -5.90 132.20 1870 ---- 138.20B 126.40A 126.40A 129.30 -6.00 135.30 1 1875 ---- 141.40B 129.40A 129.40A 132.40 -6.10 138.50 1880 ---- 144.70B 132.50A 132.50A 135.60 -6.10 141.70 1885 ---- 148.00B 135.70A 135.70A 138.80 -6.10 144.90 1 1890 ---- 151.40B 138.90A 138.90A 142.00 -6.20 148.20 1 1895 ---- 154.70B 142.10A 142.10A 145.30 -6.20 151.50 1900 150.70 158.20B 145.40A 151.00B 148.60 -6.20 12 154.80 1905 ---- 161.60B 148.70A 148.70A 151.90 -6.30 158.20 1 1910 ---- 165.10B 152.00A 152.00A 155.30 -6.30 161.60 1915 ---- 168.60B 155.40A 155.40A 158.70 -6.30 165.00 1 1920 ---- 172.20B 158.80A 158.80A 162.10 -6.40 168.50 1 1925 167.80 175.80B 162.20A 168.30B 165.60 -6.40 1 172.00 1930 176.80 179.40B 165.70A 179.30B 169.10 -6.40 1 175.50 1935 181.00 183.00B 169.20A 183.00B 172.70 -6.40 1 179.10 1940 184.70 186.70B 172.70A 186.60B 176.30 -6.40 1 182.70 1 1945 188.40 190.40B 176.30A 190.30B 179.90 -6.40 1 186.30 1 1950 ---- 194.10B 179.90A 179.90A 183.50 -6.50 190.00 1955 ---- 197.90B 183.60A 183.60A 187.20 -6.50 193.70 1960 ---- 201.70B 187.20A 187.20A 190.90 -6.50 197.40 1965 ---- 205.50B 190.90A 190.90A 194.70 -6.50 201.20 1970 ---- 209.40B 194.70A 194.70A 198.40 -6.50 204.90 1975 ---- 213.20B 198.40A 198.40A 202.20 -6.50 208.70 1980 ---- 217.10B 202.20A 202.20A 206.00 -6.60 212.60 1985 ---- 221.10B 206.00A 206.00A 209.90 -6.50 216.40 1990 ---- 225.00B 209.80A 209.80A 213.70 -6.60 220.30 1995 ---- 229.00B 213.70A 213.70A 217.60 -6.60 224.20 2000 ---- 233.00B 217.60A 217.60A 221.50 -6.70 228.20 2005 ---- 237.00B 221.50A 221.50A 225.50 -6.60 232.10 2010 ---- 241.00B 225.40A 225.40A 229.40 -6.70 236.10 2015 ---- 245.10B 229.40A 229.40A 233.40 -6.70 240.10 2020 ---- 249.10B 233.40A 233.40A 237.40 -6.70 244.10 2025 ---- 253.20B 237.40A 237.40A 241.40 -6.80 248.20 2030 ---- 257.30B 241.40A 241.40A 245.50 -6.70 252.20 2035 ---- 261.50B 245.40A 245.40A 249.60 -6.70 256.30 2040 ---- 265.60B 249.50A 249.50A 253.60 -6.80 260.40 2045 ---- 269.80B 253.60A 253.60A 257.70 -6.90 264.60 2050 ---- 274.00B 257.70A 257.70A 261.90 -6.80 268.70 2055 ---- 278.20B 261.80A 261.80A 266.00 -6.90 272.90 2060 ---- 282.40B 265.90A 265.90A 270.20 -6.90 277.10 2065 ---- 286.70B 270.10A 270.10A 274.30 -7.00 281.30 2070 ---- 290.90B 274.30A 274.30A 278.50 -7.00 285.50 2075 ---- 295.20B 278.50A 278.50A 282.80 -6.90 289.70 2080 ---- 299.50B 282.70A 282.70A 287.00 -7.00 294.00 2085 ---- 303.80B 286.90A 286.90A 291.20 -7.00 298.20 2090 ---- 308.10B 291.20A 291.20A 295.50 -7.00 302.50 2095 ---- 312.50B 295.40A 295.40A 299.80 -7.00 306.80 2100 ---- 316.80B 299.70A 299.70A 304.10 -7.00 311.10 2105 ---- 321.20B 304.00A 304.00A 308.40 -7.10 315.50 2110 ---- 325.50B 308.30A 308.30A 312.70 -7.10 319.80 2115 ---- 329.90B 312.60A 312.60A 317.00 -7.20 324.20 2120 ---- 334.30B 317.00A 317.00A 321.40 -7.10 328.50 2125 ---- 338.70B 321.30A 321.30A 325.70 -7.20 332.90 2130 ---- 343.20B 325.70A 325.70A 330.10 -7.20 337.30 2135 ---- 347.60B 330.10A 330.10A 334.50 -7.20 341.70 2140 ---- 352.10B 334.50A 334.50A 338.90 -7.20 346.10 2145 ---- 356.50B 338.90A 338.90A 343.30 -7.30 350.60 2150 ---- 361.00B 343.30A 343.30A 347.70 -7.30 355.00 2155 ---- 365.50B 347.70A 347.70A 352.20 -7.30 359.50 2160 ---- 370.00B 352.10A 352.10A 356.60 -7.30 363.90 2165 ---- 374.50B 356.60A 356.60A 361.10 -7.30 368.40 2170 ---- 379.00B 361.10A 361.10A 365.50 -7.40 372.90 2175 ---- 383.50B 365.50A 365.50A 370.00 -7.40 377.40 2180 ---- 388.10B 370.00A 370.00A 374.50 -7.40 381.90 2185 ---- 392.60B 374.50A 374.50A 379.00 -7.40 386.40 2190 ---- 397.20B 379.00A 379.00A 383.50 -7.40 390.90 2195 ---- 401.80B 383.50A 383.50A 388.00 -7.50 395.50 2200 398.70 406.30B 388.10A 397.10B 392.60 -7.40 3 400.00 2205 ---- 410.90B 392.60A 392.60A 397.10 -7.50 404.60 2210 ---- 415.50B 397.10A 397.10A 401.60 -7.50 409.10 2215 ---- 420.10B 401.70A 401.70A 406.20 -7.50 413.70 2220 ---- 424.70B 406.20A 406.20A 410.80 -7.50 418.30 2225 ---- 429.30B 410.80A 410.80A 415.30 -7.60 422.90 2230 ---- 434.00B 415.40A 415.40A 419.90 -7.60 427.50 2235 ---- 438.60B 420.00A 420.00A 424.50 -7.60 432.10 2240 ---- 443.20B 424.60A 424.60A 429.10 -7.60 436.70 2245 ---- 447.90B 429.20A 429.20A 433.70 -7.60 441.30 2250 ---- 452.50B 433.80A 433.80A 438.40 -7.50 445.90 2255 ---- 457.20B 438.40A 438.40A 443.00 -7.50 450.50 2260 ---- 461.80B 443.00A 443.00A 447.60 -7.60 455.20 2265 ---- 466.50B 447.70A 447.70A 452.20 -7.60 459.80 2270 ---- 471.20B 452.30A 452.30A 456.90 -7.60 464.50 2275 ---- 475.90B 457.00A 457.00A 461.50 -7.60 469.10 2 2280 ---- 480.60B 461.60A 461.60A 466.20 -7.60 473.80 2290 ---- 490.00B 470.90A 470.90A 475.50 -7.60 483.10 2300 ---- 499.40B 480.30A 480.30A 484.90 -7.60 492.50 2310 ---- 508.90B 489.70A 489.70A 494.30 -7.60 501.90 2320 ---- 518.30B 499.10A 499.10A 503.70 -7.70 511.40 2325 ---- 523.10B 503.80A 503.80A 508.40 -7.70 516.10 2330 ---- 527.80B 508.50A 508.50A 513.20 -7.60 520.80 2340 ---- 537.40B 518.00A 518.00A 522.60 -7.70 530.30 2350 ---- 546.90B 527.40A 527.40A 532.10 -7.70 539.80 2360 ---- ---- 536.90A 536.90A 541.60 -7.70 549.30 2370 ---- ---- 546.40A 546.40A 551.10 -7.80 558.90 2375 ---- 570.80B 551.20A 551.20A 555.90 -7.70 563.60 2380 ---- ---- ---- ---- 560.70 -7.70 568.40 2400 ---- 594.80B 575.10A 575.10A 579.80 -7.80 587.60 2425 ---- 619.00B 599.10A 599.10A 603.90 -7.80 611.70 2450 ---- 643.20B 623.20A 623.20A 628.00 -7.90 635.90 2475 ---- 667.50B 647.30A 647.30A 652.30 -7.90 660.20 2490 ---- ---- ---- ---- 666.90 -7.90 674.80 2500 ---- 691.90B 671.60A 671.60A 676.70 -7.90 684.60 2525 ---- 716.30B 696.00A 696.00A 701.10 -8.00 709.10 2550 ---- 740.80B 720.40A 720.40A 725.60 -8.00 733.60 2575 ---- 765.40B 744.80A 744.80A 750.30 -8.00 758.30 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 2.80 UNCH 2.80 1225 ---- ---- ---- ---- 3.20 UNCH 3.20 1250 ---- ---- ---- ---- 3.70 -.10 3.80 1275 ---- ---- ---- ---- 4.30 -.10 4.40 1300 ---- ---- ---- ---- 4.90 -.20 5.10 1325 ---- ---- ---- ---- 5.70 -.20 5.90 1350 ---- ---- ---- ---- 6.60 -.20 6.80 1375 ---- ---- ---- ---- 7.60 -.30 7.90 1400 ---- ---- ---- ---- 8.80 -.40 9.20 1410 ---- ---- 9.70A 9.70A 9.40 -.40 9.80 1420 ---- ---- 10.30A 10.30A 10.00 -.40 10.40 1425 ---- ---- 10.60A 10.60A 10.30 -.50 10.80 1430 ---- ---- 10.90A 10.90A 10.60 -.50 11.10 1440 ---- ---- 11.60A 11.60A 11.30 -.50 11.80 1450 ---- ---- 12.30A 12.30A 12.00 -.60 12.60 1460 ---- ---- 13.10A 13.10A 12.80 -.60 13.40 1470 ---- ---- 13.90A 13.90A 13.60 -.60 14.20 1475 ---- ---- 14.30A 14.30A 14.00 -.70 14.70 1480 ---- ---- 14.70A 14.70A 14.50 -.70 15.20 1490 ---- ---- 15.60A 15.60A 15.40 -.80 16.20 1500 ---- ---- 16.60A 16.60A 16.40 -.80 17.20 1505 ---- ---- 17.10A 17.10A 16.90 -.90 17.80 1510 ---- ---- 17.60A 17.60A 17.40 -.90 18.30 1515 ---- ---- 18.10A 18.10A 18.00 -.90 18.90 1520 ---- ---- 18.70A 18.70A 18.60 -.90 19.50 1525 ---- ---- 19.30A 19.30A 19.20 -1.00 20.20 1530 ---- ---- 19.90A 19.90A 19.80 -1.00 20.80 1535 ---- ---- 20.50A 20.50A 20.40 -1.10 21.50 1540 ---- ---- 21.10A 21.10A 21.10 -1.10 22.20 1545 ---- ---- 21.70A 21.70A 21.70 -1.20 22.90 1550 ---- ---- 22.40A 22.40A 22.40 -1.20 23.60 1555 ---- ---- 23.10A 23.10A 23.10 -1.30 24.40 1560 ---- ---- 23.80A 23.80A 23.90 -1.30 25.20 1565 ---- ---- 24.50A 24.50A 24.60 -1.40 26.00 1570 ---- ---- 25.20A 25.20A 25.40 -1.40 26.80 1575 ---- ---- 26.00A 26.00A 26.20 -1.50 27.70 1580 ---- ---- 26.80A 26.80A 27.00 -1.60 28.60 1585 ---- ---- 27.60A 27.60A 27.80 -1.70 29.50 1590 ---- ---- 28.50A 28.50A 28.70 -1.70 30.40 1595 ---- ---- 29.30A 29.30A 29.60 -1.80 31.40 1600 ---- ---- 30.20A 30.20A 30.50 -1.90 32.40 1605 ---- ---- 31.10A 31.10A 31.50 -1.90 33.40 1610 ---- ---- 32.10A 32.10A 32.50 -2.00 34.50 1615 ---- ---- 33.00A 33.00A 33.50 -2.10 35.60 1620 ---- ---- 34.00A 34.00A 34.50 -2.20 36.70 1625 ---- ---- 35.10A 35.10A 35.60 -2.30 37.90 1630 ---- ---- 36.10A 36.10A 36.70 -2.30 39.00 1635 ---- ---- 37.20A 37.20A 37.80 -2.50 40.30 1640 ---- ---- 38.30A 38.30A 39.00 -2.50 41.50 1645 ---- ---- 39.50A 39.50A 40.20 -2.60 42.80 1650 ---- ---- 40.70A 40.70A 41.40 -2.70 44.10 1655 ---- ---- 41.90A 41.90A 42.60 -2.90 45.50 1660 ---- ---- 43.10A 43.10A 43.90 -3.00 46.90 1665 ---- ---- 44.40A 44.40A 45.30 -3.00 48.30 1670 ---- ---- 45.80A 45.80A 46.60 -3.20 49.80 1675 ---- ---- 47.10A 47.10A 48.00 -3.30 51.30 1680 ---- ---- 48.60A 48.60A 49.50 -3.30 52.80 1685 ---- ---- 50.10A 50.10A 50.90 -3.50 54.40 1690 ---- ---- 51.50A 51.50A 52.40 -3.60 56.00 1695 ---- ---- 53.10A 53.10A 54.00 -3.70 57.70 1700 ---- ---- 54.60A 54.60A 55.60 -3.80 59.40 1 1705 ---- ---- 56.20A 56.20A 57.20 -3.90 61.10 1710 ---- ---- 57.80A 57.80A 58.90 -4.00 62.90 1715 ---- ---- 59.50A 59.50A 60.60 -4.10 64.70 1720 ---- ---- 61.20A 61.20A 62.40 -4.10 66.50 1725 ---- ---- 63.00A 63.00A 64.20 -4.20 68.40 1730 ---- ---- 64.80A 64.80A 66.00 -4.40 70.40 1735 ---- ---- 66.70A 66.70A 67.90 -4.40 72.30 1740 ---- 74.40B 68.50A 68.50A 69.80 -4.50 74.30 1745 ---- 76.50B 70.50A 70.50A 71.80 -4.60 76.40 1750 ---- 78.70B 72.50A 72.50A 73.80 -4.70 78.50 1755 ---- 80.90B 74.50A 74.50A 75.90 -4.70 80.60 1760 ---- 83.20B 76.50A 76.50A 78.00 -4.80 82.80 1765 ---- 85.50B 78.70A 78.70A 80.10 -5.00 85.10 1770 ---- 87.80B 80.80A 80.80A 82.30 -5.00 87.30 1775 ---- 90.20B 83.00A 83.00A 84.60 -5.00 89.60 1780 ---- 92.60B 85.20A 85.20A 86.80 -5.20 92.00 1785 ---- 95.10B 87.50A 87.50A 89.20 -5.20 94.40 1790 ---- 97.60B 89.90A 89.90A 91.50 -5.30 96.80 1795 ---- 100.20B 92.20A 92.20A 94.00 -5.30 99.30 1800 ---- 102.80B 94.70A 94.70A 96.40 -5.40 101.80 1805 ---- 105.40B 97.10A 97.10A 98.90 -5.40 104.30 1810 ---- 108.10B 99.60A 99.60A 101.50 -5.40 106.90 1815 ---- 110.90B 102.20A 102.20A 104.10 -5.50 109.60 1820 ---- 113.60B 104.80A 104.80A 106.70 -5.60 1 112.30 1825 ---- 116.50B 107.40A 107.40A 109.40 -5.60 115.00 1830 ---- 119.30B 110.10A 110.10A 112.10 -5.60 117.70 1835 ---- 122.20B 112.80A 112.80A 114.80 -5.70 120.50 1840 ---- 125.20B 115.60A 115.60A 117.70 -5.70 123.40 1845 ---- 128.10B 118.40A 118.40A 120.50 -5.80 126.30 1850 ---- 131.20B 121.20A 121.20A 123.40 -5.80 129.20 1855 ---- 134.20B 124.10A 124.10A 126.30 -5.90 132.20 1860 ---- 137.30B 127.00A 127.00A 129.30 -5.90 135.20 1865 ---- 140.40B 130.00A 130.00A 132.30 -5.90 138.20 1870 ---- 143.60B 133.00A 133.00A 135.30 -6.00 141.30 1875 ---- 146.80B 136.00A 136.00A 138.40 -6.00 144.40 1880 ---- 150.10B 139.10A 139.10A 141.60 -5.90 147.50 1885 ---- 153.40B 142.30A 142.30A 144.70 -6.00 150.70 1890 ---- 156.70B 145.40A 145.40A 147.90 -6.00 153.90 1895 ---- 160.00B 148.60A 148.60A 151.20 -6.00 157.20 1900 ---- 163.40B 151.90A 151.90A 154.40 -6.10 160.50 1905 ---- 166.80B 155.10A 155.10A 157.70 -6.10 163.80 1910 ---- 170.30B 158.40A 158.40A 161.10 -6.10 167.20 1915 ---- 173.80B 161.80A 161.80A 164.50 -6.10 170.60 1920 ---- 177.30B 165.10A 165.10A 167.90 -6.10 174.00 1925 ---- 180.80B 168.50A 168.50A 171.30 -6.20 177.50 1930 ---- 184.40B 172.00A 172.00A 174.80 -6.20 181.00 1935 ---- 188.00B 175.50A 175.50A 178.30 -6.20 184.50 1940 ---- 191.60B 179.00A 179.00A 181.90 -6.20 188.10 1945 ---- 195.30B 182.50A 182.50A 185.40 -6.20 191.60 1950 ---- 199.00B 186.10A 186.10A 189.00 -6.30 195.30 1955 ---- 202.70B 189.70A 189.70A 192.70 -6.20 198.90 1960 ---- 206.40B 193.30A 193.30A 196.30 -6.30 202.60 1965 ---- 210.20B 196.90A 196.90A 200.00 -6.30 206.30 1970 ---- 214.00B 200.60A 200.60A 203.70 -6.30 210.00 1975 ---- 217.80B 204.30A 204.30A 207.40 -6.40 213.80 1980 ---- 221.70B 208.00A 208.00A 211.20 -6.30 217.50 1985 ---- 225.60B 211.80A 211.80A 215.00 -6.30 221.30 1990 ---- 229.50B 215.60A 215.60A 218.80 -6.40 225.20 1995 ---- 233.40B 219.40A 219.40A 222.60 -6.40 229.00 2000 ---- 237.30B 223.20A 223.20A 226.50 -6.40 232.90 2005 ---- 241.30B 227.10A 227.10A 230.40 -6.40 236.80 2010 ---- 245.30B 231.00A 231.00A 234.30 -6.50 240.80 2015 ---- 249.30B 234.90A 234.90A 238.20 -6.50 244.70 2020 ---- 253.30B 238.80A 238.80A 242.20 -6.50 248.70 1 2025 ---- 257.30B 242.80A 242.80A 246.10 -6.60 252.70 2030 ---- 261.40B 246.70A 246.70A 250.10 -6.60 256.70 2035 ---- 265.50B 250.70A 250.70A 254.20 -6.50 260.70 2040 ---- 269.60B 254.70A 254.70A 258.20 -6.60 264.80 2045 ---- 273.70B 258.80A 258.80A 262.20 -6.70 268.90 2050 ---- 277.90B 262.80A 262.80A 266.30 -6.70 273.00 2055 ---- 282.00B 266.90A 266.90A 270.40 -6.70 277.10 2060 ---- 286.20B 271.00A 271.00A 274.50 -6.70 281.20 2065 ---- 290.40B 275.10A 275.10A 278.60 -6.80 285.40 2070 ---- 294.60B 279.20A 279.20A 282.80 -6.70 289.50 2075 ---- 298.80B 283.40A 283.40A 287.00 -6.70 293.70 2080 ---- 303.10B 287.50A 287.50A 291.10 -6.80 297.90 2085 ---- 307.30B 291.70A 291.70A 295.30 -6.80 302.10 2090 ---- 311.60B 295.90A 295.90A 299.50 -6.90 306.40 2095 ---- 315.90B 300.10A 300.10A 303.80 -6.80 310.60 2100 ---- 320.20B 304.40A 304.40A 308.00 -6.90 314.90 2105 ---- 324.50B 308.60A 308.60A 312.30 -6.90 319.20 2110 ---- 328.80B 312.90A 312.90A 316.50 -7.00 323.50 2115 ---- 333.20B 317.10A 317.10A 320.80 -7.00 327.80 2120 ---- 337.60B 321.40A 321.40A 325.10 -7.00 332.10 2125 ---- 341.90B 325.70A 325.70A 329.40 -7.10 336.50 2130 ---- 346.30B 330.00A 330.00A 333.80 -7.00 340.80 2135 ---- 350.70B 334.40A 334.40A 338.10 -7.10 345.20 2140 ---- 355.10B 338.70A 338.70A 342.50 -7.00 349.50 2145 ---- 359.50B 343.10A 343.10A 346.80 -7.10 353.90 2150 ---- 364.00B 347.40A 347.40A 351.20 -7.10 358.30 2155 ---- 368.40B 351.80A 351.80A 355.60 -7.10 362.70 2160 ---- 372.90B 356.20A 356.20A 360.00 -7.20 367.20 2165 ---- 377.30B 360.60A 360.60A 364.40 -7.20 371.60 2170 ---- 381.80B 365.00A 365.00A 368.80 -7.20 376.00 2175 ---- 386.30B 369.40A 369.40A 373.30 -7.20 380.50 2180 ---- 390.80B 373.90A 373.90A 377.70 -7.30 385.00 2185 ---- 395.30B 378.30A 378.30A 382.20 -7.20 389.40 2190 ---- 399.80B 382.80A 382.80A 386.70 -7.20 393.90 2195 ---- 404.30B 387.30A 387.30A 391.10 -7.30 398.40 2200 ---- 408.90B 391.70A 391.70A 395.60 -7.30 402.90 2205 ---- 413.40B 396.20A 396.20A 400.10 -7.30 407.40 2210 ---- 418.00B 400.70A 400.70A 404.60 -7.40 412.00 2215 ---- 422.50B 405.20A 405.20A 409.10 -7.40 416.50 2220 ---- 427.10B 409.80A 409.80A 413.70 -7.30 421.00 2225 ---- 431.70B 414.30A 414.30A 418.20 -7.40 425.60 2230 ---- 436.30B 418.80A 418.80A 422.70 -7.40 430.10 2235 ---- 440.90B 423.40A 423.40A 427.30 -7.40 434.70 2240 ---- 445.50B 427.90A 427.90A 431.80 -7.50 439.30 2245 ---- 450.10B 432.50A 432.50A 436.40 -7.40 443.80 2250 ---- 454.70B 437.10A 437.10A 441.00 -7.40 448.40 2255 ---- 459.30B 441.60A 441.60A 445.60 -7.40 453.00 2260 ---- 463.90B 446.20A 446.20A 450.20 -7.40 457.60 2265 ---- 468.60B 450.80A 450.80A 454.80 -7.40 462.20 2270 ---- 473.20B 455.40A 455.40A 459.40 -7.50 466.90 2275 ---- 477.90B 460.00A 460.00A 464.00 -7.50 471.50 2280 ---- 482.50B 464.60A 464.60A 468.60 -7.50 476.10 2290 ---- 491.90B 473.90A 473.90A 477.90 -7.50 485.40 2300 ---- 501.20B 483.20A 483.20A 487.20 -7.50 494.70 2310 ---- 510.60B 492.50A 492.50A 496.50 -7.50 504.00 2320 ---- 520.00B 501.80A 501.80A 505.80 -7.60 513.40 2325 ---- 524.70B 506.50A 506.50A 510.50 -7.60 518.10 2330 ---- 529.50B 511.20A 511.20A 515.20 -7.60 522.80 2340 ---- 538.90B 520.50A 520.50A 524.60 -7.60 532.20 2350 ---- 548.40B 529.90A 529.90A 534.00 -7.60 541.60 2360 ---- 557.90B 539.40A 539.40A 543.50 -7.60 551.10 2370 ---- 567.40B 548.80A 548.80A 553.00 -7.60 560.60 2375 ---- 572.20B 553.50A 553.50A 557.70 -7.60 565.30 2380 ---- 575.30B 558.30A 558.30A 562.40 -7.70 570.10 2400 ---- 596.10B 577.30A 577.30A 581.50 -7.60 589.10 2425 ---- 620.10B 601.10A 601.10A 605.40 -7.70 613.10 2450 ---- 644.10B 625.00A 625.00A 629.40 -7.70 637.10 2475 ---- 668.30B 649.10A 649.10A 653.50 -7.80 661.30 2500 ---- 692.60B 673.20A 673.20A 677.70 -7.80 685.50 2525 ---- 717.00B 697.40A 697.40A 702.00 -7.90 709.90 2550 ---- 741.40B 721.70A 721.70A 726.40 -7.90 734.30 2575 ---- 765.80B 746.10A 746.10A 750.90 -7.90 758.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.50 -.40 1.90 1250 ---- ---- ---- ---- 2.00 -.40 2.40 1275 ---- ---- ---- ---- 2.60 -.50 3.10 1300 ---- ---- ---- ---- 3.30 -.50 3.80 1325 ---- ---- ---- ---- 4.20 -.60 4.80 1350 ---- ---- ---- ---- 5.30 -.60 5.90 1375 ---- ---- ---- ---- 6.60 -.70 7.30 1400 ---- ---- ---- ---- 8.20 -.70 8.90 1420 ---- ---- ---- ---- 9.70 -.70 10.40 1425 ---- ---- ---- ---- 10.10 -.70 10.80 1430 ---- ---- ---- ---- 10.50 -.70 11.20 1440 ---- ---- ---- ---- 11.40 -.70 12.10 1450 ---- ---- ---- ---- 12.30 -.70 13.00 1460 ---- ---- ---- ---- 13.30 -.70 14.00 1470 ---- ---- ---- ---- 14.30 -.70 15.00 1475 ---- ---- ---- ---- 14.90 -.70 15.60 1480 ---- ---- ---- ---- 15.40 -.70 16.10 1490 ---- ---- ---- ---- 16.60 -.70 17.30 1500 ---- ---- ---- ---- 17.80 -.70 18.50 1510 ---- ---- ---- ---- 19.10 -.80 19.90 1515 ---- ---- ---- ---- 19.80 -.70 20.50 1520 ---- ---- ---- ---- 20.50 -.70 21.20 1525 ---- ---- ---- ---- 21.20 -.70 21.90 1530 ---- ---- ---- ---- 21.90 -.80 22.70 1535 ---- ---- ---- ---- 22.70 -.70 23.40 1540 ---- ---- ---- ---- 23.40 -.80 24.20 1545 ---- ---- ---- ---- 24.20 -.80 25.00 1550 ---- ---- ---- ---- 25.00 -.80 25.80 1555 ---- ---- ---- ---- 25.80 -.90 26.70 1560 ---- ---- ---- ---- 26.60 -.90 27.50 1565 ---- ---- ---- ---- 27.40 -1.00 28.40 1570 ---- ---- ---- ---- 28.30 -1.00 29.30 1575 ---- ---- ---- ---- 29.20 -1.10 30.30 1580 ---- ---- ---- ---- 30.10 -1.10 31.20 1585 ---- ---- ---- ---- 31.00 -1.20 32.20 1590 ---- ---- ---- ---- 31.90 -1.30 33.20 1595 ---- ---- ---- ---- 32.80 -1.40 34.20 1600 ---- ---- ---- ---- 33.80 -1.50 35.30 1605 ---- ---- ---- ---- 34.80 -1.50 36.30 1610 ---- ---- ---- ---- 35.80 -1.60 37.40 1615 ---- ---- ---- ---- 36.80 -1.80 38.60 1620 ---- ---- ---- ---- 37.80 -1.90 39.70 1625 ---- ---- ---- ---- 38.80 -2.10 40.90 1630 ---- ---- ---- ---- 39.90 -2.20 42.10 1635 ---- ---- ---- ---- 41.00 -2.40 43.40 1640 ---- ---- ---- ---- 42.10 -2.50 44.60 1645 ---- ---- ---- ---- 43.20 -2.70 45.90 1650 ---- ---- ---- ---- 44.30 -3.00 47.30 1655 ---- ---- ---- ---- 45.50 -3.10 48.60 1660 ---- ---- ---- ---- 46.70 -3.30 50.00 1665 ---- ---- ---- ---- 47.90 -3.50 51.40 1670 ---- ---- ---- ---- 49.10 -3.80 52.90 1675 ---- ---- ---- ---- 50.40 -3.90 54.30 1680 ---- ---- ---- ---- 51.70 -4.10 55.80 1685 ---- ---- ---- ---- 53.00 -4.40 57.40 1690 ---- ---- ---- ---- 54.30 -4.60 58.90 1695 ---- ---- ---- ---- 55.70 -4.80 60.50 1700 ---- ---- ---- ---- 57.10 -5.00 62.10 1705 ---- ---- ---- ---- 58.60 -5.20 63.80 1710 ---- ---- ---- ---- 60.10 -5.40 65.50 1715 ---- ---- ---- ---- 61.60 -5.60 67.20 1720 ---- ---- ---- ---- 63.10 -5.80 68.90 1725 ---- ---- ---- ---- 64.70 -6.00 70.70 1730 ---- ---- ---- ---- 66.40 -6.10 72.50 1735 ---- ---- ---- ---- 68.10 -6.20 74.30 1740 ---- ---- ---- ---- 69.80 -6.40 76.20 1745 ---- ---- ---- ---- 71.60 -6.50 78.10 1750 ---- ---- ---- ---- 73.40 -6.60 80.00 1755 ---- ---- ---- ---- 75.30 -6.70 82.00 1760 ---- ---- ---- ---- 77.20 -6.80 84.00 1765 ---- ---- ---- ---- 79.20 -6.80 86.00 1770 ---- ---- ---- ---- 81.20 -6.90 88.10 1775 ---- ---- ---- ---- 83.20 -7.00 90.20 1780 ---- ---- ---- ---- 85.40 -7.00 92.40 1785 ---- ---- ---- ---- 87.50 -7.10 94.60 1790 ---- ---- ---- ---- 89.70 -7.10 96.80 1795 ---- ---- ---- ---- 92.00 -7.10 99.10 1800 ---- ---- ---- ---- 94.30 -7.10 101.40 1805 ---- ---- ---- ---- 96.70 -7.10 103.80 1810 ---- ---- ---- ---- 99.10 -7.10 106.20 1815 ---- ---- ---- ---- 101.50 -7.20 108.70 1820 ---- ---- ---- ---- 104.00 -7.20 111.20 1825 ---- ---- ---- ---- 106.60 -7.10 113.70 1830 ---- ---- ---- ---- 109.20 -7.20 116.40 1835 ---- ---- ---- ---- 111.90 -7.10 119.00 1840 ---- ---- ---- ---- 114.60 -7.20 121.80 1845 ---- ---- ---- ---- 117.40 -7.10 124.50 1850 ---- ---- ---- ---- 120.20 -7.20 127.40 1855 ---- ---- ---- ---- 123.00 -7.30 130.30 1860 ---- ---- ---- ---- 125.90 -7.30 133.20 1865 ---- ---- ---- ---- 128.90 -7.30 136.20 1870 ---- ---- ---- ---- 131.90 -7.40 139.30 1875 ---- ---- ---- ---- 135.00 -7.40 142.40 1880 ---- ---- ---- ---- 138.10 -7.50 145.60 1885 ---- ---- ---- ---- 141.20 -7.60 148.80 1890 ---- ---- ---- ---- 144.40 -7.60 152.00 1895 ---- ---- ---- ---- 147.60 -7.70 155.30 1900 ---- ---- ---- ---- 150.90 -7.80 158.70 1905 ---- ---- ---- ---- 154.20 -7.80 162.00 1910 ---- ---- ---- ---- 157.60 -7.90 165.50 1915 ---- ---- ---- ---- 160.90 -8.00 168.90 1920 ---- ---- ---- ---- 164.40 -8.00 172.40 1925 ---- ---- ---- ---- 167.80 -8.20 176.00 1930 ---- ---- ---- ---- 171.30 -8.30 179.60 1935 ---- ---- ---- ---- 174.90 -8.30 183.20 1940 ---- ---- ---- ---- 178.40 -8.40 186.80 1945 ---- ---- ---- ---- 182.00 -8.50 190.50 1950 ---- ---- ---- ---- 185.60 -8.60 194.20 1955 ---- ---- ---- ---- 189.30 -8.60 197.90 1960 ---- ---- ---- ---- 193.00 -8.70 201.70 1965 ---- ---- ---- ---- 196.70 -8.70 205.40 1970 ---- ---- ---- ---- 200.40 -8.90 209.30 1975 ---- ---- ---- ---- 204.10 -9.00 213.10 1980 ---- ---- ---- ---- 207.90 -9.00 216.90 1985 ---- ---- ---- ---- 211.70 -9.10 220.80 1990 ---- ---- ---- ---- 215.50 -9.20 224.70 1995 ---- ---- ---- ---- 219.40 -9.10 228.50 2000 ---- ---- ---- ---- 223.20 -9.30 232.50 2005 ---- ---- ---- ---- 227.10 -9.30 236.40 2010 ---- ---- ---- ---- 231.00 -9.30 240.30 2015 ---- ---- ---- ---- 234.90 -9.40 244.30 2020 ---- ---- ---- ---- 238.90 -9.30 248.20 2025 ---- ---- ---- ---- 242.80 -9.40 252.20 2030 ---- ---- ---- ---- 246.80 -9.30 256.10 2035 ---- ---- ---- ---- 250.80 -9.30 260.10 2040 ---- ---- ---- ---- 254.70 -9.40 264.10 2045 ---- ---- ---- ---- 258.80 -9.30 268.10 2050 ---- ---- ---- ---- 262.80 -9.30 272.10 2055 ---- ---- ---- ---- 266.80 -9.30 276.10 2060 ---- ---- ---- ---- 270.80 -9.30 280.10 2065 ---- ---- ---- ---- 274.90 -9.30 284.20 2070 ---- ---- ---- ---- 279.00 -9.20 288.20 2075 ---- ---- ---- ---- 283.10 -9.20 292.30 2080 ---- ---- ---- ---- 287.20 -9.10 296.30 2085 ---- ---- ---- ---- 291.30 -9.10 300.40 2090 ---- ---- ---- ---- 295.40 -9.10 304.50 2095 ---- ---- ---- ---- 299.50 -9.10 308.60 2100 ---- ---- ---- ---- 303.70 -9.00 312.70 2105 ---- ---- ---- ---- 307.80 -9.00 316.80 2110 ---- ---- ---- ---- 312.00 -8.90 320.90 2115 ---- ---- ---- ---- 316.20 -8.80 325.00 2120 ---- ---- ---- ---- 320.40 -8.80 329.20 2125 ---- ---- ---- ---- 324.60 -8.70 333.30 2130 ---- ---- ---- ---- 328.80 -8.70 337.50 2135 ---- ---- ---- ---- 333.10 -8.60 341.70 2140 ---- ---- ---- ---- 337.30 -8.60 345.90 2145 ---- ---- ---- ---- 341.60 -8.50 350.10 2150 ---- ---- ---- ---- 345.90 -8.40 354.30 2155 ---- ---- ---- ---- 350.20 -8.40 358.60 2160 ---- ---- ---- ---- 354.50 -8.30 362.80 2165 ---- ---- ---- ---- 358.80 -8.30 367.10 2170 ---- ---- ---- ---- 363.10 -8.20 371.30 2175 ---- ---- ---- ---- 367.40 -8.20 375.60 2180 ---- ---- ---- ---- 371.80 -8.10 379.90 2185 ---- ---- ---- ---- 376.10 -8.10 384.20 2190 ---- ---- ---- ---- 380.50 -8.10 388.60 2195 ---- ---- ---- ---- 384.90 -8.00 392.90 2200 ---- ---- ---- ---- 389.30 -8.00 397.30 2205 ---- ---- ---- ---- 393.70 -7.90 401.60 2210 ---- ---- ---- ---- 398.10 -7.90 406.00 2215 ---- ---- ---- ---- 402.50 -7.90 410.40 2220 ---- ---- ---- ---- 406.90 -7.90 414.80 2225 ---- ---- ---- ---- 411.40 -7.80 419.20 2230 ---- ---- ---- ---- 415.80 -7.80 423.60 2235 ---- ---- ---- ---- 420.30 -7.80 428.10 2240 ---- ---- ---- ---- 424.80 -7.70 432.50 2245 ---- ---- ---- ---- 429.30 -7.70 437.00 2250 ---- ---- ---- ---- 433.70 -7.80 441.50 2255 ---- ---- ---- ---- 438.20 -7.70 445.90 2260 ---- ---- ---- ---- 442.80 -7.60 450.40 2265 ---- ---- ---- ---- 447.30 -7.60 454.90 2270 ---- ---- ---- ---- 451.80 -7.60 459.40 2275 ---- ---- ---- ---- 456.30 -7.70 464.00 2280 ---- ---- ---- ---- 460.90 -7.60 468.50 2285 ---- ---- ---- ---- 465.40 -7.60 473.00 2290 ---- ---- ---- ---- 470.00 -7.60 477.60 2300 ---- ---- ---- ---- 479.10 -7.60 486.70 2310 ---- ---- ---- ---- 488.30 -7.50 495.80 2320 ---- ---- ---- ---- 497.50 -7.50 505.00 2325 ---- ---- ---- ---- 502.10 -7.50 509.60 2330 ---- ---- ---- ---- 506.70 -7.50 514.20 2340 ---- ---- ---- ---- 515.90 -7.50 523.40 2350 ---- ---- ---- ---- 525.20 -7.50 532.70 2360 ---- ---- ---- ---- 534.50 -7.50 542.00 2370 ---- ---- ---- ---- 543.80 -7.50 551.30 2375 ---- ---- ---- ---- 548.50 -7.50 556.00 2380 ---- ---- ---- ---- 553.20 -7.40 560.60 2400 ---- ---- ---- ---- 571.90 -7.40 579.30 2425 ---- ---- ---- ---- 595.50 -7.40 602.90 2450 ---- ---- ---- ---- 619.10 -7.40 626.50 2475 ---- ---- ---- ---- 642.90 -7.40 650.30 2500 ---- ---- ---- ---- 666.80 -7.40 674.20 2525 ---- ---- ---- ---- 690.70 -7.40 698.10 2550 ---- ---- ---- ---- 714.80 -7.40 722.20 2575 ---- ---- ---- ---- 738.90 -7.40 746.30 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.20 -.10 1.30 3 1025 ---- ---- ---- ---- 1.40 -.10 1.50 1050 ---- ---- ---- ---- 1.60 -.20 1.80 1075 ---- ---- ---- ---- 1.90 -.20 2.10 1080 ---- ---- ---- ---- 1.90 -.20 2.10 1090 ---- ---- ---- ---- 2.10 -.20 2.30 1100 ---- ---- ---- ---- 2.20 -.20 2.40 1 1110 ---- ---- ---- ---- 2.30 -.20 2.50 1120 ---- ---- ---- ---- 2.50 -.20 2.70 1125 ---- ---- ---- ---- 2.60 -.20 2.80 1130 ---- ---- ---- ---- 2.60 -.30 2.90 1140 ---- ---- ---- ---- 2.80 -.20 3.00 1150 ---- ---- ---- ---- 3.00 -.20 3.20 1160 ---- ---- ---- ---- 3.10 -.30 3.40 1170 ---- ---- ---- ---- 3.30 -.30 3.60 1175 ---- ---- ---- ---- 3.40 -.30 3.70 1180 ---- ---- ---- ---- 3.50 -.30 3.80 1185 ---- ---- ---- ---- 3.60 -.30 3.90 1190 ---- ---- ---- ---- 3.70 -.30 4.00 1195 ---- ---- ---- ---- 3.80 -.30 4.10 1200 ---- ---- ---- ---- 4.00 -.20 4.20 1205 ---- ---- ---- ---- 4.10 -.30 4.40 1210 ---- ---- ---- ---- 4.20 -.30 4.50 1215 ---- ---- ---- ---- 4.30 -.30 4.60 1220 ---- ---- ---- ---- 4.40 -.30 4.70 1225 ---- ---- ---- ---- 4.50 -.40 4.90 1230 ---- ---- ---- ---- 4.70 -.30 5.00 1235 ---- ---- ---- ---- 4.80 -.30 5.10 1240 ---- ---- ---- ---- 4.90 -.40 5.30 1245 ---- ---- ---- ---- 5.10 -.30 5.40 1250 ---- ---- ---- ---- 5.20 -.40 5.60 121 1255 ---- ---- ---- ---- 5.30 -.40 5.70 1260 ---- ---- ---- ---- 5.50 -.40 5.90 1265 ---- ---- ---- ---- 5.60 -.40 6.00 1270 ---- ---- ---- ---- 5.80 -.40 6.20 1275 ---- ---- ---- ---- 5.90 -.50 6.40 1280 ---- ---- ---- ---- 6.10 -.40 6.50 1285 ---- ---- ---- ---- 6.30 -.40 6.70 1290 ---- ---- ---- ---- 6.40 -.50 6.90 1295 ---- ---- ---- ---- 6.60 -.50 7.10 1300 ---- ---- ---- ---- 6.80 -.40 7.20 1 1305 ---- ---- ---- ---- 7.00 -.40 7.40 1310 ---- ---- ---- ---- 7.20 -.40 7.60 1315 ---- ---- ---- ---- 7.30 -.50 7.80 1320 ---- ---- ---- ---- 7.50 -.50 8.00 1325 ---- ---- ---- ---- 7.70 -.60 8.30 1 1330 ---- ---- ---- ---- 8.00 -.50 8.50 1335 ---- ---- ---- ---- 8.20 -.50 8.70 1340 ---- ---- ---- ---- 8.40 -.50 8.90 1345 ---- ---- ---- ---- 8.60 -.60 9.20 1350 ---- ---- ---- ---- 8.80 -.60 9.40 1355 ---- ---- ---- ---- 9.10 -.60 9.70 1360 ---- ---- ---- ---- 9.30 -.60 9.90 1365 ---- ---- ---- ---- 9.60 -.60 10.20 1370 ---- ---- ---- ---- 9.80 -.70 10.50 1375 ---- ---- ---- ---- 10.10 -.60 10.70 1380 ---- ---- ---- ---- 10.40 -.60 11.00 1385 ---- ---- ---- ---- 10.70 -.60 11.30 1390 ---- ---- ---- ---- 10.90 -.70 11.60 1395 ---- ---- ---- ---- 11.20 -.80 12.00 1400 ---- ---- ---- ---- 11.50 -.80 12.30 82 1405 ---- ---- ---- ---- 11.90 -.70 12.60 1410 ---- ---- ---- ---- 12.20 -.80 13.00 1415 ---- ---- ---- ---- 12.50 -.80 13.30 1420 ---- ---- ---- ---- 12.90 -.80 13.70 1425 ---- ---- ---- ---- 13.20 -.90 14.10 1430 ---- ---- ---- ---- 13.60 -.90 14.50 1435 ---- ---- ---- ---- 14.00 -.90 14.90 1440 ---- ---- ---- ---- 14.40 -.90 15.30 1445 ---- ---- ---- ---- 14.80 -.90 15.70 1450 ---- ---- ---- ---- 15.20 -1.00 16.20 151 1455 ---- ---- ---- ---- 15.60 -1.00 16.60 1460 ---- ---- ---- ---- 16.00 -1.10 17.10 1465 ---- ---- ---- ---- 16.50 -1.10 17.60 1470 ---- ---- ---- ---- 17.00 -1.10 18.10 1475 ---- ---- ---- ---- 17.40 -1.20 18.60 1480 ---- ---- ---- ---- 17.90 -1.20 19.10 1485 ---- ---- ---- ---- 18.40 -1.30 19.70 1490 ---- ---- ---- ---- 19.00 -1.20 20.20 1495 ---- ---- ---- ---- 19.50 -1.30 20.80 1500 ---- ---- ---- ---- 20.10 -1.30 21.40 311 1505 ---- ---- ---- ---- 20.60 -1.40 22.00 1510 ---- ---- ---- ---- 21.20 -1.50 22.70 1515 ---- ---- ---- ---- 21.80 -1.50 23.30 1520 ---- ---- ---- ---- 22.50 -1.50 24.00 1525 ---- ---- ---- ---- 23.10 -1.60 24.70 1530 ---- ---- ---- ---- 23.80 -1.60 25.40 1535 ---- ---- ---- ---- 24.40 -1.70 26.10 1540 ---- ---- ---- ---- 25.10 -1.80 26.90 1545 ---- ---- ---- ---- 25.90 -1.80 27.70 1550 ---- ---- ---- ---- 26.60 -1.90 28.50 182 1555 ---- ---- ---- ---- 27.40 -1.90 29.30 1560 ---- ---- ---- ---- 28.20 -1.90 30.10 1565 ---- ---- ---- ---- 29.00 -2.00 31.00 1570 ---- ---- ---- ---- 29.80 -2.10 31.90 1575 ---- ---- ---- ---- 30.70 -2.10 32.80 1580 ---- ---- ---- ---- 31.50 -2.20 33.70 1585 ---- ---- ---- ---- 32.40 -2.30 34.70 1590 ---- ---- ---- ---- 33.40 -2.30 35.70 1595 ---- ---- ---- ---- 34.30 -2.40 36.70 1600 ---- ---- 36.80A 36.80A 35.30 -2.40 37.70 329 1605 ---- ---- ---- ---- 36.30 -2.50 38.80 1610 ---- ---- ---- ---- 37.30 -2.60 39.90 1615 ---- ---- ---- ---- 38.40 -2.60 41.00 1620 ---- ---- ---- ---- 39.50 -2.70 42.20 1625 ---- ---- ---- ---- 40.60 -2.80 43.40 10 1630 ---- ---- ---- ---- 41.80 -2.80 44.60 1635 ---- ---- ---- ---- 42.90 -3.00 45.90 1640 ---- ---- ---- ---- 44.20 -2.90 47.10 1645 ---- ---- ---- ---- 45.40 -3.10 48.50 1650 ---- ---- ---- ---- 46.70 -3.10 49.80 200 1655 ---- ---- ---- ---- 48.00 -3.20 51.20 1660 ---- ---- ---- ---- 49.30 -3.30 52.60 1665 ---- ---- ---- ---- 50.70 -3.30 54.00 1670 ---- ---- ---- ---- 52.10 -3.40 55.50 1675 ---- ---- ---- ---- 53.50 -3.50 57.00 1680 ---- ---- ---- ---- 55.00 -3.60 58.60 1685 ---- ---- ---- ---- 56.50 -3.60 60.10 1690 ---- ---- ---- ---- 58.00 -3.80 61.80 1695 ---- ---- ---- ---- 59.60 -3.80 63.40 1700 ---- ---- ---- ---- 61.20 -3.90 65.10 235 1705 ---- ---- ---- ---- 62.90 -3.90 66.80 1710 ---- ---- ---- ---- 64.50 -4.10 68.60 1715 ---- ---- ---- ---- 66.30 -4.10 70.40 1720 ---- ---- ---- ---- 68.00 -4.20 72.20 1725 ---- ---- 70.30A 70.30A 69.80 -4.30 74.10 1730 ---- ---- ---- ---- 71.60 -4.40 76.00 1735 ---- ---- ---- ---- 73.50 -4.40 77.90 1740 ---- ---- ---- ---- 75.40 -4.50 79.90 6 1745 ---- ---- ---- ---- 77.40 -4.50 81.90 1750 ---- ---- ---- ---- 79.30 -4.70 84.00 250 1755 ---- ---- ---- ---- 81.40 -4.70 86.10 1760 ---- ---- ---- ---- 83.40 -4.80 88.20 1765 ---- ---- ---- ---- 85.50 -4.90 90.40 1770 ---- ---- ---- ---- 87.60 -5.00 92.60 1775 ---- ---- ---- ---- 89.80 -5.10 94.90 49 1780 ---- ---- ---- ---- 92.00 -5.20 97.20 1785 ---- ---- ---- ---- 94.30 -5.20 99.50 1790 ---- ---- ---- ---- 96.60 -5.30 101.90 1795 ---- ---- ---- ---- 98.90 -5.40 104.30 1800 ---- ---- ---- ---- 101.30 -5.40 106.70 76 1805 ---- ---- ---- ---- 103.70 -5.50 109.20 1810 ---- ---- ---- ---- 106.10 -5.70 111.80 1815 ---- ---- ---- ---- 108.60 -5.70 114.30 1820 ---- ---- ---- ---- 111.20 -5.70 116.90 1825 ---- ---- ---- ---- 113.70 -5.90 119.60 1830 ---- ---- ---- ---- 116.30 -6.00 122.30 1835 ---- ---- ---- ---- 119.00 -6.00 125.00 1 1840 ---- ---- ---- ---- 121.70 -6.00 127.70 1845 ---- ---- ---- ---- 124.40 -6.10 130.50 1850 ---- ---- ---- ---- 127.10 -6.30 133.40 240 1855 ---- ---- ---- ---- 129.90 -6.30 136.20 1860 ---- ---- ---- ---- 132.80 -6.30 139.10 1865 ---- ---- ---- ---- 135.60 -6.50 142.10 1870 ---- ---- ---- ---- 138.50 -6.60 145.10 1875 ---- ---- ---- ---- 141.50 -6.60 148.10 1880 ---- ---- ---- ---- 144.50 -6.60 151.10 1885 ---- ---- ---- ---- 147.50 -6.70 154.20 1890 ---- ---- ---- ---- 150.50 -6.80 157.30 1895 ---- ---- ---- ---- 153.60 -6.90 160.50 1900 ---- ---- ---- ---- 156.70 -7.00 163.70 1905 ---- ---- ---- ---- 159.90 -7.00 166.90 1910 ---- ---- ---- ---- 163.10 -7.00 170.10 1915 ---- ---- ---- ---- 166.30 -7.10 173.40 1920 ---- ---- ---- ---- 169.50 -7.20 176.70 1925 ---- ---- ---- ---- 172.80 -7.30 180.10 1930 ---- ---- ---- ---- 176.10 -7.30 183.40 1935 ---- ---- ---- ---- 179.50 -7.30 186.80 1940 ---- ---- ---- ---- 182.80 -7.40 190.20 1945 ---- ---- ---- ---- 186.20 -7.50 193.70 1950 ---- ---- ---- ---- 189.70 -7.40 197.10 1955 ---- ---- ---- ---- 193.10 -7.50 200.60 1960 ---- ---- ---- ---- 196.60 -7.60 204.20 1965 ---- ---- ---- ---- 200.10 -7.60 207.70 1970 ---- ---- ---- ---- 203.60 -7.70 211.30 1975 ---- ---- ---- ---- 207.20 -7.70 214.90 1980 ---- ---- ---- ---- 210.80 -7.70 218.50 1985 ---- ---- ---- ---- 214.40 -7.70 222.10 1990 ---- ---- ---- ---- 218.00 -7.80 225.80 1995 ---- ---- ---- ---- 221.70 -7.70 229.40 2000 ---- ---- ---- ---- 225.30 -7.80 233.10 2005 ---- ---- ---- ---- 229.10 -7.80 236.90 2010 ---- ---- ---- ---- 232.80 -7.80 240.60 2015 ---- ---- ---- ---- 236.50 -7.90 244.40 2020 ---- ---- ---- ---- 240.30 -7.80 248.10 2025 ---- ---- ---- ---- 244.10 -7.80 251.90 2030 ---- ---- ---- ---- 247.90 -7.90 255.80 2035 ---- ---- ---- ---- 251.70 -7.90 259.60 2040 ---- ---- ---- ---- 255.50 -8.00 263.50 2045 ---- ---- ---- ---- 259.40 -7.90 267.30 2050 ---- ---- ---- ---- 263.30 -7.90 271.20 2055 ---- ---- ---- ---- 267.20 -7.90 275.10 2060 ---- ---- ---- ---- 271.10 -8.00 279.10 2065 ---- ---- ---- ---- 275.10 -7.90 283.00 2070 ---- ---- ---- ---- 279.00 -8.00 287.00 2075 ---- ---- ---- ---- 283.00 -8.00 291.00 2080 ---- ---- ---- ---- 287.00 -8.00 295.00 2085 ---- ---- ---- ---- 291.00 -8.00 299.00 2090 ---- ---- ---- ---- 295.10 -7.90 303.00 2095 ---- ---- ---- ---- 299.10 -8.00 307.10 2100 ---- ---- ---- ---- 303.20 -8.00 311.20 2105 ---- ---- ---- ---- 307.30 -7.90 315.20 2110 ---- ---- ---- ---- 311.30 -8.00 319.30 2115 ---- ---- ---- ---- 315.50 -7.90 323.40 2120 ---- ---- ---- ---- 319.60 -8.00 327.60 2125 ---- ---- ---- ---- 323.70 -8.00 331.70 2130 ---- ---- ---- ---- 327.90 -8.00 335.90 2135 ---- ---- ---- ---- 332.10 -8.00 340.10 2140 ---- ---- ---- ---- 336.30 -7.90 344.20 2145 ---- ---- ---- ---- 340.50 -7.90 348.40 2150 ---- ---- ---- ---- 344.70 -8.00 352.70 2155 ---- ---- ---- ---- 348.90 -8.00 356.90 2160 ---- ---- ---- ---- 353.10 -8.00 361.10 2165 ---- ---- ---- ---- 357.40 -8.00 365.40 2170 ---- ---- ---- ---- 361.70 -8.00 369.70 2175 ---- ---- ---- ---- 366.00 -7.90 373.90 2180 ---- ---- ---- ---- 370.30 -7.90 378.20 2185 ---- ---- ---- ---- 374.60 -8.00 382.60 2190 ---- ---- ---- ---- 378.90 -8.00 386.90 2195 ---- ---- ---- ---- 383.20 -8.00 391.20 2200 ---- ---- ---- ---- 387.60 -7.90 395.50 2205 ---- ---- ---- ---- 391.90 -8.00 399.90 2210 ---- ---- ---- ---- 396.30 -8.00 404.30 2215 ---- ---- ---- ---- 400.70 -8.00 408.70 2220 ---- ---- ---- ---- 405.00 -8.00 413.00 2225 ---- ---- ---- ---- 409.40 -8.00 417.40 2230 ---- ---- ---- ---- 413.90 -8.00 421.90 2235 ---- ---- ---- ---- 418.30 -8.00 426.30 2240 ---- ---- ---- ---- 422.70 -8.00 430.70 2245 ---- ---- ---- ---- 427.20 -8.00 435.20 2250 ---- ---- ---- ---- 431.60 -8.00 439.60 2255 ---- ---- ---- ---- 436.10 -8.00 444.10 2260 ---- ---- ---- ---- 440.50 -8.10 448.60 2265 ---- ---- ---- ---- 445.00 -8.00 453.00 2270 ---- ---- ---- ---- 449.50 -8.00 457.50 2275 ---- ---- ---- ---- 454.00 -8.00 462.00 2280 ---- ---- ---- ---- 458.50 -8.10 466.60 2285 ---- ---- ---- ---- 463.00 -8.10 471.10 2290 ---- ---- ---- ---- 467.60 -8.00 475.60 2295 ---- ---- ---- ---- 472.10 -8.00 480.10 2300 ---- ---- ---- ---- 476.60 -8.10 484.70 2305 ---- ---- ---- ---- 481.20 -8.10 489.30 2310 ---- ---- ---- ---- 485.80 -8.00 493.80 2315 ---- ---- ---- ---- 490.30 -8.10 498.40 2320 ---- ---- ---- ---- 494.90 -8.10 503.00 2325 ---- ---- ---- ---- 499.50 -8.10 507.60 2330 ---- ---- ---- ---- 504.10 -8.10 512.20 2335 ---- ---- ---- ---- 508.70 -8.10 516.80 2340 ---- ---- ---- ---- 513.30 -8.10 521.40 2345 ---- ---- ---- ---- 517.90 -8.10 526.00 2350 ---- ---- ---- ---- 522.50 -8.10 530.60 2360 ---- ---- ---- ---- 531.80 -8.10 539.90 2370 ---- ---- ---- ---- 541.00 -8.20 549.20 2375 ---- ---- ---- ---- 545.70 -8.10 553.80 2380 ---- ---- ---- ---- 550.40 -8.10 558.50 2390 ---- ---- ---- ---- 559.70 -8.10 567.80 2400 ---- ---- ---- ---- 569.00 -8.20 577.20 2410 ---- ---- ---- ---- 578.40 -8.20 586.60 2420 ---- ---- ---- ---- 587.80 -8.20 596.00 2425 ---- ---- ---- ---- 592.50 -8.20 600.70 2430 ---- ---- ---- ---- 597.20 -8.30 605.50 2440 ---- ---- ---- ---- 606.70 -8.20 614.90 2450 ---- ---- ---- ---- 616.20 -8.20 624.40 2475 ---- ---- ---- ---- 639.90 -8.30 648.20 2490 ---- ---- ---- ---- 654.20 -8.30 662.50 2500 ---- ---- ---- ---- 663.70 -8.40 672.10 2525 ---- ---- ---- ---- 687.70 -8.30 696.00 2550 ---- ---- ---- ---- 711.80 -8.30 720.10 2575 ---- ---- ---- ---- 735.90 -8.40 744.30 2600 ---- ---- ---- ---- 760.10 -8.50 768.60 2625 ---- ---- ---- ---- 784.50 -8.40 792.90 2650 ---- ---- ---- ---- 808.90 -8.40 817.30 2700 ---- ---- ---- ---- 857.90 -8.50 866.40 2750 ---- ---- ---- ---- 907.30 -8.50 915.80 2800 ---- ---- ---- ---- 956.90 -8.60 965.50 3000 ---- ---- ---- ---- 1156.80 -8.60 1165.40 900 ---- ---- ---- ---- .60 UNCH .60 925 ---- ---- ---- ---- .70 -.10 .80 950 ---- ---- ---- ---- .80 -.10 .90 975 ---- ---- ---- ---- 1.00 -.10 1.10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 4.60 -.20 4.80 1275 ---- ---- ---- ---- 5.60 -.20 5.80 1300 ---- ---- ---- ---- 6.70 -.20 6.90 1325 ---- ---- ---- ---- 7.90 -.40 8.30 1350 ---- ---- ---- ---- 9.40 -.40 9.80 1375 ---- ---- ---- ---- 11.10 -.50 11.60 1400 ---- ---- ---- ---- 13.00 -.60 13.60 1425 ---- ---- ---- ---- 15.20 -.80 16.00 1430 ---- ---- ---- ---- 15.70 -.80 16.50 1440 ---- ---- ---- ---- 16.70 -.80 17.50 1450 ---- ---- ---- ---- 17.70 -.90 18.60 1460 ---- ---- ---- ---- 18.80 -.90 19.70 1470 ---- ---- ---- ---- 19.90 -1.00 20.90 1475 ---- ---- ---- ---- 20.50 -1.10 21.60 1480 ---- ---- ---- ---- 21.10 -1.10 22.20 1490 ---- ---- ---- ---- 22.40 -1.10 23.50 1500 ---- ---- ---- ---- 23.70 -1.20 24.90 1510 ---- ---- ---- ---- 25.00 -1.30 26.30 1520 ---- ---- ---- ---- 26.50 -1.30 27.80 1525 ---- ---- ---- ---- 27.20 -1.40 28.60 1530 ---- ---- ---- ---- 28.00 -1.40 29.40 1535 ---- ---- ---- ---- 28.70 -1.50 30.20 1540 ---- ---- ---- ---- 29.50 -1.60 31.10 1545 ---- ---- ---- ---- 30.30 -1.60 31.90 1550 ---- ---- ---- ---- 31.20 -1.60 32.80 1555 ---- ---- ---- ---- 32.00 -1.70 33.70 1560 ---- ---- ---- ---- 32.90 -1.70 34.60 1565 ---- ---- ---- ---- 33.80 -1.70 35.50 1570 ---- ---- ---- ---- 34.70 -1.80 36.50 1575 ---- ---- ---- ---- 35.60 -1.90 37.50 1580 ---- ---- ---- ---- 36.60 -1.90 38.50 1585 ---- ---- ---- ---- 37.50 -2.00 39.50 1590 ---- ---- ---- ---- 38.50 -2.00 40.50 1595 ---- ---- ---- ---- 39.50 -2.10 41.60 1600 ---- ---- ---- ---- 40.60 -2.10 42.70 1605 ---- ---- ---- ---- 41.60 -2.20 43.80 1610 ---- ---- ---- ---- 42.70 -2.30 45.00 1615 ---- ---- ---- ---- 43.80 -2.30 46.10 1620 ---- ---- ---- ---- 45.00 -2.30 47.30 1625 ---- ---- ---- ---- 46.10 -2.40 48.50 1630 ---- ---- ---- ---- 47.30 -2.50 49.80 1635 ---- ---- ---- ---- 48.50 -2.60 51.10 1640 ---- ---- ---- ---- 49.80 -2.60 52.40 1645 ---- ---- ---- ---- 51.10 -2.60 53.70 1650 ---- ---- ---- ---- 52.40 -2.60 55.00 1655 ---- ---- ---- ---- 53.70 -2.70 56.40 1660 ---- ---- ---- ---- 55.00 -2.80 57.80 1665 ---- ---- ---- ---- 56.40 -2.90 59.30 1670 ---- ---- ---- ---- 57.80 -3.00 60.80 1675 ---- ---- ---- ---- 59.30 -3.00 62.30 1680 ---- ---- ---- ---- 60.80 -3.00 63.80 1685 ---- ---- ---- ---- 62.30 -3.10 65.40 1690 ---- ---- ---- ---- 63.80 -3.20 67.00 1695 ---- ---- ---- ---- 65.40 -3.20 68.60 1700 ---- ---- ---- ---- 67.00 -3.30 70.30 1705 ---- ---- ---- ---- 68.60 -3.40 72.00 1710 ---- ---- ---- ---- 70.30 -3.40 73.70 1715 ---- ---- ---- ---- 72.00 -3.50 75.50 1720 ---- ---- ---- ---- 73.80 -3.50 77.30 1725 ---- ---- ---- ---- 75.50 -3.60 79.10 1730 ---- ---- ---- ---- 77.30 -3.70 81.00 1735 ---- ---- ---- ---- 79.20 -3.70 82.90 1740 ---- ---- ---- ---- 81.10 -3.70 84.80 1745 ---- ---- ---- ---- 83.00 -3.80 86.80 1750 ---- ---- ---- ---- 85.00 -3.80 88.80 1755 ---- ---- ---- ---- 87.00 -3.90 90.90 1760 ---- ---- ---- ---- 89.00 -4.00 93.00 1765 ---- ---- ---- ---- 91.10 -4.00 95.10 1770 ---- ---- ---- ---- 93.20 -4.10 97.30 1775 ---- ---- ---- ---- 95.30 -4.20 99.50 1780 ---- ---- ---- ---- 97.50 -4.30 101.80 1785 ---- ---- ---- ---- 99.80 -4.20 104.00 1790 ---- ---- ---- ---- 102.00 -4.40 106.40 1795 ---- ---- ---- ---- 104.30 -4.40 108.70 1800 ---- ---- ---- ---- 106.70 -4.40 111.10 1805 ---- ---- ---- ---- 109.10 -4.50 113.60 1810 ---- ---- ---- ---- 111.50 -4.50 116.00 1815 ---- ---- ---- ---- 113.90 -4.60 118.50 1820 ---- ---- ---- ---- 116.40 -4.70 121.10 1825 ---- ---- ---- ---- 119.00 -4.70 123.70 1830 ---- ---- ---- ---- 121.50 -4.80 126.30 1835 ---- ---- ---- ---- 124.10 -4.90 129.00 1840 ---- ---- ---- ---- 126.80 -4.90 131.70 1845 ---- ---- ---- ---- 129.50 -4.90 134.40 1850 ---- ---- ---- ---- 132.20 -5.00 137.20 1855 ---- ---- ---- ---- 134.90 -5.10 140.00 1860 ---- ---- ---- ---- 137.70 -5.10 142.80 1865 ---- ---- ---- ---- 140.50 -5.20 145.70 1870 ---- ---- ---- ---- 143.40 -5.20 148.60 1875 ---- ---- ---- ---- 146.30 -5.30 151.60 1880 ---- ---- ---- ---- 149.20 -5.40 154.60 1885 ---- ---- ---- ---- 152.20 -5.40 157.60 1890 ---- ---- ---- ---- 155.20 -5.50 160.70 1895 ---- ---- ---- ---- 158.20 -5.60 163.80 1900 ---- ---- ---- ---- 161.30 -5.60 166.90 1905 ---- ---- ---- ---- 164.40 -5.60 170.00 1910 ---- ---- ---- ---- 167.50 -5.70 173.20 1915 ---- ---- ---- ---- 170.70 -5.70 176.40 1920 ---- ---- ---- ---- 173.90 -5.80 179.70 1925 ---- ---- ---- ---- 177.10 -5.90 183.00 1930 ---- ---- ---- ---- 180.30 -6.00 186.30 1935 ---- ---- ---- ---- 183.60 -6.00 189.60 1940 ---- ---- ---- ---- 186.90 -6.10 193.00 1945 ---- ---- ---- ---- 190.20 -6.20 196.40 1950 ---- ---- ---- ---- 193.60 -6.20 199.80 1955 ---- ---- ---- ---- 197.00 -6.20 203.20 1960 ---- ---- ---- ---- 200.40 -6.30 206.70 1965 ---- ---- ---- ---- 203.80 -6.40 210.20 1970 ---- ---- ---- ---- 207.30 -6.40 213.70 1975 ---- ---- ---- ---- 210.70 -6.50 217.20 1980 ---- ---- ---- ---- 214.20 -6.60 220.80 1985 ---- ---- ---- ---- 217.80 -6.60 224.40 1990 ---- ---- ---- ---- 221.30 -6.60 227.90 1995 ---- ---- ---- ---- 224.90 -6.70 231.60 2000 ---- ---- ---- ---- 228.50 -6.70 235.20 2005 ---- ---- ---- ---- 232.10 -6.70 238.80 2010 ---- ---- ---- ---- 235.70 -6.80 242.50 2015 ---- ---- ---- ---- 239.30 -6.90 246.20 2020 ---- ---- ---- ---- 243.00 -6.90 249.90 2025 ---- ---- ---- ---- 246.60 -7.00 253.60 2030 ---- ---- ---- ---- 250.30 -7.00 257.30 2035 ---- ---- ---- ---- 254.00 -7.10 261.10 2040 ---- ---- ---- ---- 257.80 -7.00 264.80 2045 ---- ---- ---- ---- 261.50 -7.10 268.60 2050 ---- ---- ---- ---- 265.20 -7.20 272.40 2055 ---- ---- ---- ---- 269.00 -7.20 276.20 2060 ---- ---- ---- ---- 272.80 -7.20 280.00 2065 ---- ---- ---- ---- 276.60 -7.20 283.80 2070 ---- ---- ---- ---- 280.40 -7.20 287.60 2075 ---- ---- ---- ---- 284.20 -7.30 291.50 2080 ---- ---- ---- ---- 288.00 -7.30 295.30 2085 ---- ---- ---- ---- 291.90 -7.30 299.20 2090 ---- ---- ---- ---- 295.70 -7.40 303.10 2095 ---- ---- ---- ---- 299.60 -7.40 307.00 2100 ---- ---- ---- ---- 303.50 -7.40 310.90 2105 ---- ---- ---- ---- 307.40 -7.40 314.80 2110 ---- ---- ---- ---- 311.30 -7.40 318.70 2115 ---- ---- ---- ---- 315.20 -7.40 322.60 2120 ---- ---- ---- ---- 319.20 -7.40 326.60 2125 ---- ---- ---- ---- 323.10 -7.50 330.60 2130 ---- ---- ---- ---- 327.10 -7.40 334.50 2135 ---- ---- ---- ---- 331.10 -7.40 338.50 2140 ---- ---- ---- ---- 335.10 -7.40 342.50 2145 ---- ---- ---- ---- 339.10 -7.40 346.50 2150 ---- ---- ---- ---- 343.10 -7.40 350.50 2155 ---- ---- ---- ---- 347.10 -7.50 354.60 2160 ---- ---- ---- ---- 351.20 -7.40 358.60 2165 ---- ---- ---- ---- 355.20 -7.50 362.70 2170 ---- ---- ---- ---- 359.30 -7.40 366.70 2175 ---- ---- ---- ---- 363.30 -7.50 370.80 2180 ---- ---- ---- ---- 367.40 -7.50 374.90 2185 ---- ---- ---- ---- 371.50 -7.50 379.00 2190 ---- ---- ---- ---- 375.70 -7.40 383.10 2195 ---- ---- ---- ---- 379.80 -7.40 387.20 2200 ---- ---- ---- ---- 383.90 -7.50 391.40 2210 ---- ---- ---- ---- 392.20 -7.50 399.70 2220 ---- ---- ---- ---- 400.60 -7.40 408.00 2225 ---- ---- ---- ---- 404.80 -7.40 412.20 2230 ---- ---- ---- ---- 409.00 -7.40 416.40 2240 ---- ---- ---- ---- 417.40 -7.50 424.90 2250 ---- ---- ---- ---- 425.90 -7.40 433.30 2260 ---- ---- ---- ---- 434.40 -7.50 441.90 2270 ---- ---- ---- ---- 443.00 -7.40 450.40 2275 ---- ---- ---- ---- 447.30 -7.40 454.70 2280 ---- ---- ---- ---- 451.60 -7.40 459.00 2290 ---- ---- ---- ---- 460.30 -7.40 467.70 2300 ---- ---- ---- ---- 469.00 -7.40 476.40 2325 ---- ---- ---- ---- 490.90 -7.40 498.30 2350 ---- ---- ---- ---- 513.10 -7.40 520.50 2375 ---- ---- ---- ---- 535.50 -7.40 542.90 2400 ---- ---- ---- ---- 558.10 -7.40 565.50 2425 ---- ---- ---- ---- 580.90 -7.40 588.30 2450 ---- ---- ---- ---- 603.90 -7.50 611.40 2475 ---- ---- ---- ---- 627.00 -7.60 634.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 7.40 +.30 7.10 1275 ---- ---- ---- ---- 8.60 +.20 8.40 1300 ---- ---- ---- ---- 10.00 +.20 9.80 1325 ---- ---- ---- ---- 11.50 +.10 11.40 1350 ---- ---- ---- ---- 13.30 UNCH 13.30 1375 ---- ---- ---- ---- 15.20 -.10 15.30 1400 ---- ---- ---- ---- 17.40 -.30 17.70 1425 ---- ---- ---- ---- 19.80 -.50 20.30 1430 ---- ---- ---- ---- 20.30 -.50 20.80 1440 ---- ---- ---- ---- 21.40 -.60 22.00 1450 ---- ---- ---- ---- 22.50 -.60 23.10 1460 ---- ---- ---- ---- 23.60 -.80 24.40 1470 ---- ---- ---- ---- 24.80 -.90 25.70 1475 ---- ---- ---- ---- 25.50 -.90 26.40 1480 ---- ---- ---- ---- 26.10 -.90 27.00 1490 ---- ---- ---- ---- 27.40 -1.10 28.50 1500 ---- ---- ---- ---- 28.80 -1.10 29.90 1510 ---- ---- ---- ---- 30.20 -1.30 31.50 1520 ---- ---- ---- ---- 31.60 -1.40 33.00 1525 ---- ---- ---- ---- 32.40 -1.50 33.90 1530 ---- ---- ---- ---- 33.20 -1.50 34.70 1535 ---- ---- ---- ---- 33.90 -1.60 35.50 1540 ---- ---- ---- ---- 34.70 -1.70 36.40 1545 ---- ---- ---- ---- 35.60 -1.70 37.30 1550 ---- ---- ---- ---- 36.40 -1.80 38.20 1555 ---- ---- ---- ---- 37.20 -1.90 39.10 1560 ---- ---- ---- ---- 38.10 -1.90 40.00 1565 ---- ---- ---- ---- 39.00 -2.00 41.00 1570 ---- ---- ---- ---- 39.90 -2.10 42.00 1575 ---- ---- ---- ---- 40.80 -2.20 43.00 1580 ---- ---- ---- ---- 41.80 -2.20 44.00 1585 ---- ---- ---- ---- 42.70 -2.30 45.00 1590 ---- ---- ---- ---- 43.70 -2.40 46.10 1595 ---- ---- ---- ---- 44.70 -2.50 47.20 1600 ---- ---- ---- ---- 45.70 -2.60 48.30 1605 ---- ---- ---- ---- 46.80 -2.60 49.40 1610 ---- ---- ---- ---- 47.80 -2.70 50.50 1615 ---- ---- ---- ---- 48.90 -2.80 51.70 1620 ---- ---- ---- ---- 50.10 -2.80 52.90 1625 ---- ---- ---- ---- 51.20 -2.90 54.10 1630 ---- ---- ---- ---- 52.40 -2.90 55.30 1635 ---- ---- ---- ---- 53.60 -3.00 56.60 1640 ---- ---- ---- ---- 54.80 -3.10 57.90 1645 ---- ---- ---- ---- 56.00 -3.20 59.20 1650 ---- ---- ---- ---- 57.30 -3.30 60.60 1655 ---- ---- ---- ---- 58.60 -3.30 61.90 1660 ---- ---- ---- ---- 60.00 -3.30 63.30 1665 ---- ---- ---- ---- 61.30 -3.50 64.80 1670 ---- ---- ---- ---- 62.70 -3.50 66.20 1675 ---- ---- ---- ---- 64.20 -3.50 67.70 1680 ---- ---- ---- ---- 65.60 -3.60 69.20 1685 ---- ---- ---- ---- 67.10 -3.70 70.80 1690 ---- ---- ---- ---- 68.70 -3.70 72.40 1695 ---- ---- ---- ---- 70.20 -3.80 74.00 1700 ---- ---- ---- ---- 71.80 -3.80 75.60 1705 ---- ---- ---- ---- 73.50 -3.80 77.30 1710 ---- ---- ---- ---- 75.20 -3.80 79.00 1715 ---- ---- ---- ---- 76.90 -3.80 80.70 1720 ---- ---- ---- ---- 78.60 -3.90 82.50 1725 ---- ---- ---- ---- 80.40 -3.90 84.30 1730 ---- ---- ---- ---- 82.30 -3.90 86.20 1735 ---- ---- ---- ---- 84.10 -4.00 88.10 1740 ---- ---- ---- ---- 86.00 -4.00 90.00 1745 ---- ---- ---- ---- 88.00 -4.00 92.00 1750 ---- ---- ---- ---- 90.00 -3.90 93.90 1755 ---- ---- ---- ---- 92.00 -4.00 96.00 1760 ---- ---- ---- ---- 94.10 -4.00 98.10 1765 ---- ---- ---- ---- 96.20 -4.00 100.20 1770 ---- ---- ---- ---- 98.30 -4.00 102.30 1775 ---- ---- ---- ---- 100.50 -4.00 104.50 1780 ---- ---- ---- ---- 102.70 -4.00 106.70 1785 ---- ---- ---- ---- 105.00 -4.00 109.00 1790 ---- ---- ---- ---- 107.30 -4.00 111.30 1795 ---- ---- ---- ---- 109.70 -3.90 113.60 1800 ---- ---- ---- ---- 112.00 -4.00 116.00 1805 ---- ---- ---- ---- 114.40 -4.10 118.50 1810 ---- ---- ---- ---- 116.90 -4.00 120.90 1815 ---- ---- ---- ---- 119.40 -4.10 123.50 1820 ---- ---- ---- ---- 121.90 -4.10 126.00 1825 ---- ---- ---- ---- 124.50 -4.10 128.60 1830 ---- ---- ---- ---- 127.10 -4.20 131.30 1835 ---- ---- ---- ---- 129.70 -4.20 133.90 1840 ---- ---- ---- ---- 132.40 -4.30 136.70 1845 ---- ---- ---- ---- 135.10 -4.30 139.40 1850 ---- ---- ---- ---- 137.90 -4.40 142.30 1855 ---- ---- ---- ---- 140.70 -4.40 145.10 1860 ---- ---- ---- ---- 143.50 -4.50 148.00 1865 ---- ---- ---- ---- 146.30 -4.60 150.90 1870 ---- ---- ---- ---- 149.20 -4.70 153.90 1875 ---- ---- ---- ---- 152.10 -4.80 156.90 1880 ---- ---- ---- ---- 155.10 -4.90 160.00 1885 ---- ---- ---- ---- 158.10 -5.00 163.10 1890 ---- ---- ---- ---- 161.10 -5.10 166.20 1895 ---- ---- ---- ---- 164.10 -5.30 169.40 1900 ---- ---- ---- ---- 167.20 -5.40 172.60 1905 ---- ---- ---- ---- 170.30 -5.50 175.80 1910 ---- ---- ---- ---- 173.40 -5.70 179.10 1915 ---- ---- ---- ---- 176.60 -5.80 182.40 1920 ---- ---- ---- ---- 179.80 -5.90 185.70 1925 ---- ---- ---- ---- 183.00 -6.10 189.10 1930 ---- ---- ---- ---- 186.20 -6.20 192.40 1935 ---- ---- ---- ---- 189.50 -6.40 195.90 1940 ---- ---- ---- ---- 192.80 -6.50 199.30 1945 ---- ---- ---- ---- 196.10 -6.60 202.70 1950 ---- ---- ---- ---- 199.50 -6.70 206.20 1955 ---- ---- ---- ---- 202.90 -6.80 209.70 1960 ---- ---- ---- ---- 206.30 -6.90 213.20 1965 ---- ---- ---- ---- 209.70 -7.00 216.70 1970 ---- ---- ---- ---- 213.10 -7.20 220.30 1975 ---- ---- ---- ---- 216.60 -7.20 223.80 1980 ---- ---- ---- ---- 220.10 -7.30 227.40 1985 ---- ---- ---- ---- 223.60 -7.40 231.00 1990 ---- ---- ---- ---- 227.10 -7.50 234.60 1995 ---- ---- ---- ---- 230.70 -7.50 238.20 2000 ---- ---- ---- ---- 234.20 -7.70 241.90 2005 ---- ---- ---- ---- 237.80 -7.70 245.50 2010 ---- ---- ---- ---- 241.40 -7.80 249.20 2015 ---- ---- ---- ---- 245.10 -7.80 252.90 2020 ---- ---- ---- ---- 248.70 -7.90 256.60 2025 ---- ---- ---- ---- 252.40 -7.90 260.30 2030 ---- ---- ---- ---- 256.10 -7.90 264.00 2035 ---- ---- ---- ---- 259.80 -7.90 267.70 2040 ---- ---- ---- ---- 263.50 -8.00 271.50 2045 ---- ---- ---- ---- 267.30 -8.00 275.30 2050 ---- ---- ---- ---- 271.10 -7.90 279.00 2055 ---- ---- ---- ---- 274.80 -8.00 282.80 2060 ---- ---- ---- ---- 278.60 -8.00 286.60 2065 ---- ---- ---- ---- 282.50 -7.90 290.40 2070 ---- ---- ---- ---- 286.30 -8.00 294.30 2075 ---- ---- ---- ---- 290.20 -7.90 298.10 2080 ---- ---- ---- ---- 294.00 -8.00 302.00 2085 ---- ---- ---- ---- 297.90 -8.00 305.90 2090 ---- ---- ---- ---- 301.80 -8.00 309.80 2095 ---- ---- ---- ---- 305.70 -8.00 313.70 2100 ---- ---- ---- ---- 309.70 -7.90 317.60 2105 ---- ---- ---- ---- 313.60 -7.90 321.50 2110 ---- ---- ---- ---- 317.60 -7.80 325.40 2115 ---- ---- ---- ---- 321.60 -7.80 329.40 2120 ---- ---- ---- ---- 325.50 -7.90 333.40 2125 ---- ---- ---- ---- 329.50 -7.80 337.30 2130 ---- ---- ---- ---- 333.60 -7.70 341.30 2135 ---- ---- ---- ---- 337.60 -7.70 345.30 2140 ---- ---- ---- ---- 341.70 -7.70 349.40 2145 ---- ---- ---- ---- 345.70 -7.70 353.40 2150 ---- ---- ---- ---- 349.80 -7.60 357.40 2155 ---- ---- ---- ---- 353.90 -7.60 361.50 2160 ---- ---- ---- ---- 358.00 -7.60 365.60 2165 ---- ---- ---- ---- 362.10 -7.60 369.70 2170 ---- ---- ---- ---- 366.20 -7.60 373.80 2175 ---- ---- ---- ---- 370.30 -7.60 377.90 2180 ---- ---- ---- ---- 374.50 -7.50 382.00 2190 ---- ---- ---- ---- 382.80 -7.50 390.30 2200 ---- ---- ---- ---- 391.20 -7.40 398.60 2210 ---- ---- ---- ---- 399.60 -7.40 407.00 2220 ---- ---- ---- ---- 408.10 -7.30 415.40 2225 ---- ---- ---- ---- 412.30 -7.30 419.60 2230 ---- ---- ---- ---- 416.60 -7.30 423.90 2240 ---- ---- ---- ---- 425.20 -7.20 432.40 2250 ---- ---- ---- ---- 433.70 -7.20 440.90 2260 ---- ---- ---- ---- 442.40 -7.10 449.50 2275 ---- ---- ---- ---- 455.40 -7.00 462.40 2300 ---- ---- ---- ---- 477.30 -6.90 484.20 2325 ---- ---- ---- ---- 499.30 -6.90 506.20 2350 ---- ---- ---- ---- 521.60 -6.80 528.40 2375 ---- ---- ---- ---- 544.10 -6.70 550.80 2400 ---- ---- ---- ---- 566.70 -6.70 573.40 2425 ---- ---- ---- ---- 589.50 -6.60 596.10 2450 ---- ---- ---- ---- 612.50 -6.50 619.00 3000 ---- ---- ---- ---- 1142.00 -8.40 1150.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 6.90 -.20 7.10 1275 ---- ---- ---- ---- 8.10 -.20 8.30 1300 ---- ---- ---- ---- 9.40 -.30 9.70 1325 ---- ---- ---- ---- 11.00 -.40 11.40 1350 ---- ---- ---- ---- 12.70 -.50 13.20 1375 ---- ---- ---- ---- 14.70 -.50 15.20 1400 ---- ---- ---- ---- 16.90 -.70 17.60 1425 ---- ---- ---- ---- 19.30 -.90 20.20 1440 ---- ---- ---- ---- 21.00 -.80 21.80 1450 ---- ---- ---- ---- 22.10 -.90 23.00 1460 ---- ---- ---- ---- 23.30 -1.00 24.30 1470 ---- ---- ---- ---- 24.50 -1.10 25.60 1475 ---- ---- ---- ---- 25.10 -1.10 26.20 1480 ---- ---- ---- ---- 25.80 -1.10 26.90 1490 ---- ---- ---- ---- 27.10 -1.20 28.30 1500 ---- ---- ---- ---- 28.50 -1.30 29.80 1510 ---- ---- ---- ---- 30.00 -1.30 31.30 1520 ---- ---- ---- ---- 31.50 -1.40 32.90 1525 ---- ---- ---- ---- 32.30 -1.40 33.70 1530 ---- ---- ---- ---- 33.00 -1.50 34.50 1540 ---- ---- ---- ---- 34.70 -1.60 36.30 1545 ---- ---- ---- ---- 35.50 -1.70 37.20 1550 ---- ---- ---- ---- 36.40 -1.70 38.10 1555 ---- ---- ---- ---- 37.30 -1.70 39.00 1560 ---- ---- ---- ---- 38.20 -1.70 39.90 1565 ---- ---- ---- ---- 39.10 -1.80 40.90 1570 ---- ---- ---- ---- 40.00 -1.90 41.90 1575 ---- ---- ---- ---- 41.00 -1.90 42.90 1580 ---- ---- ---- ---- 42.00 -1.90 43.90 1585 ---- ---- ---- ---- 43.00 -1.90 44.90 1590 ---- ---- ---- ---- 44.00 -2.00 46.00 1595 ---- ---- ---- ---- 45.00 -2.10 47.10 1600 ---- ---- ---- ---- 46.10 -2.10 48.20 1605 ---- ---- ---- ---- 47.20 -2.10 49.30 1610 ---- ---- ---- ---- 48.30 -2.20 50.50 1615 ---- ---- ---- ---- 49.40 -2.30 51.70 1620 ---- ---- ---- ---- 50.60 -2.30 52.90 1625 ---- ---- ---- ---- 51.80 -2.30 54.10 1630 ---- ---- ---- ---- 53.00 -2.40 55.40 1635 ---- ---- ---- ---- 54.20 -2.50 56.70 1640 ---- ---- ---- ---- 55.50 -2.50 58.00 1645 ---- ---- ---- ---- 56.80 -2.50 59.30 1650 ---- ---- ---- ---- 58.10 -2.60 60.70 1655 ---- ---- ---- ---- 59.40 -2.70 62.10 1660 ---- ---- ---- ---- 60.80 -2.70 63.50 1665 ---- ---- ---- ---- 62.20 -2.80 65.00 1670 ---- ---- ---- ---- 63.60 -2.90 66.50 1675 ---- ---- ---- ---- 65.10 -2.90 68.00 1680 ---- ---- ---- ---- 66.60 -2.90 69.50 1685 ---- ---- ---- ---- 68.10 -3.00 71.10 1690 ---- ---- ---- ---- 69.70 -3.00 72.70 1695 ---- ---- ---- ---- 71.30 -3.10 74.40 1700 ---- ---- ---- ---- 72.90 -3.20 76.10 1705 ---- ---- ---- ---- 74.50 -3.30 77.80 1710 ---- ---- ---- ---- 76.20 -3.30 79.50 1715 ---- ---- ---- ---- 78.00 -3.30 81.30 1720 ---- ---- ---- ---- 79.70 -3.40 83.10 1725 ---- ---- ---- ---- 81.50 -3.50 85.00 1730 ---- ---- ---- ---- 83.40 -3.50 86.90 1735 ---- ---- ---- ---- 85.20 -3.60 88.80 1740 ---- ---- ---- ---- 87.10 -3.70 90.80 1745 ---- ---- ---- ---- 89.10 -3.70 92.80 1750 ---- ---- ---- ---- 91.10 -3.70 94.80 1755 ---- ---- ---- ---- 93.10 -3.80 96.90 1760 ---- ---- ---- ---- 95.20 -3.80 99.00 1765 ---- ---- ---- ---- 97.30 -3.90 101.20 1770 ---- ---- ---- ---- 99.40 -4.00 103.40 1775 ---- ---- ---- ---- 101.60 -4.00 105.60 1780 ---- ---- ---- ---- 103.80 -4.10 107.90 1785 ---- ---- ---- ---- 106.10 -4.10 110.20 1790 ---- ---- ---- ---- 108.40 -4.20 112.60 1795 ---- ---- ---- ---- 110.70 -4.30 115.00 1800 ---- ---- ---- ---- 113.10 -4.30 117.40 1805 ---- ---- ---- ---- 115.50 -4.40 119.90 1810 ---- ---- ---- ---- 117.90 -4.50 122.40 1815 ---- ---- ---- ---- 120.40 -4.50 124.90 1820 ---- ---- ---- ---- 122.90 -4.60 127.50 1825 ---- ---- ---- ---- 125.50 -4.60 130.10 1830 ---- ---- ---- ---- 128.10 -4.60 132.70 1835 ---- ---- ---- ---- 130.70 -4.70 135.40 1840 ---- ---- ---- ---- 133.40 -4.70 138.10 1845 ---- ---- ---- ---- 136.10 -4.80 140.90 1850 ---- ---- ---- ---- 138.80 -4.90 143.70 1855 ---- ---- ---- ---- 141.60 -4.90 146.50 1860 ---- ---- ---- ---- 144.40 -4.90 149.30 1865 ---- ---- ---- ---- 147.20 -5.00 152.20 1870 ---- ---- ---- ---- 150.10 -5.00 155.10 1875 ---- ---- ---- ---- 153.00 -5.10 158.10 1880 ---- ---- ---- ---- 155.90 -5.20 161.10 1885 ---- ---- ---- ---- 158.90 -5.20 164.10 1890 ---- ---- ---- ---- 161.80 -5.30 167.10 1895 ---- ---- ---- ---- 164.90 -5.30 170.20 1900 ---- ---- ---- ---- 167.90 -5.40 173.30 1905 ---- ---- ---- ---- 171.00 -5.40 176.40 1910 ---- ---- ---- ---- 174.10 -5.40 179.50 1915 ---- ---- ---- ---- 177.20 -5.50 182.70 1920 ---- ---- ---- ---- 180.40 -5.50 185.90 1925 ---- ---- ---- ---- 183.60 -5.60 189.20 1930 ---- ---- ---- ---- 186.80 -5.60 192.40 1935 ---- ---- ---- ---- 190.00 -5.70 195.70 1940 ---- ---- ---- ---- 193.30 -5.70 199.00 1945 ---- ---- ---- ---- 196.60 -5.80 202.40 1950 ---- ---- ---- ---- 199.90 -5.80 205.70 1955 ---- ---- ---- ---- 203.20 -5.90 209.10 1960 ---- ---- ---- ---- 206.60 -5.90 212.50 1965 ---- ---- ---- ---- 210.00 -5.90 215.90 1970 ---- ---- ---- ---- 213.40 -6.00 219.40 1975 ---- ---- ---- ---- 216.80 -6.00 222.80 1980 ---- ---- ---- ---- 220.30 -6.00 226.30 1985 ---- ---- ---- ---- 223.80 -6.00 229.80 1990 ---- ---- ---- ---- 227.30 -6.10 233.40 1995 ---- ---- ---- ---- 230.80 -6.10 236.90 2000 ---- ---- ---- ---- 234.30 -6.20 240.50 2005 ---- ---- ---- ---- 237.90 -6.20 244.10 2010 ---- ---- ---- ---- 241.50 -6.20 247.70 2015 ---- ---- ---- ---- 245.10 -6.20 251.30 2020 ---- ---- ---- ---- 248.70 -6.30 255.00 2025 ---- ---- ---- ---- 252.30 -6.30 258.60 2030 ---- ---- ---- ---- 256.00 -6.30 262.30 2035 ---- ---- ---- ---- 259.60 -6.40 266.00 2040 ---- ---- ---- ---- 263.30 -6.40 269.70 2045 ---- ---- ---- ---- 267.00 -6.50 273.50 2050 ---- ---- ---- ---- 270.70 -6.50 277.20 2055 ---- ---- ---- ---- 274.50 -6.40 280.90 2060 ---- ---- ---- ---- 278.20 -6.50 284.70 2065 ---- ---- ---- ---- 282.00 -6.50 288.50 2070 ---- ---- ---- ---- 285.80 -6.50 292.30 2075 ---- ---- ---- ---- 289.60 -6.50 296.10 2080 ---- ---- ---- ---- 293.40 -6.50 299.90 2085 ---- ---- ---- ---- 297.20 -6.60 303.80 2090 ---- ---- ---- ---- 301.10 -6.50 307.60 2095 ---- ---- ---- ---- 304.90 -6.60 311.50 2100 ---- ---- ---- ---- 308.80 -6.60 315.40 2105 ---- ---- ---- ---- 312.70 -6.60 319.30 2110 ---- ---- ---- ---- 316.50 -6.70 323.20 2115 ---- ---- ---- ---- 320.50 -6.60 327.10 2120 ---- ---- ---- ---- 324.40 -6.60 331.00 2125 ---- ---- ---- ---- 328.30 -6.70 335.00 2130 ---- ---- ---- ---- 332.30 -6.60 338.90 2140 ---- ---- ---- ---- 340.20 -6.70 346.90 2150 ---- ---- ---- ---- 348.20 -6.60 354.80 2160 ---- ---- ---- ---- 356.20 -6.70 362.90 2170 ---- ---- ---- ---- 364.30 -6.70 371.00 2175 ---- ---- ---- ---- 368.40 -6.60 375.00 2180 ---- ---- ---- ---- 372.50 -6.60 379.10 2190 ---- ---- ---- ---- 380.60 -6.70 387.30 2200 ---- ---- ---- ---- 388.90 -6.60 395.50 2210 ---- ---- ---- ---- 397.10 -6.70 403.80 2220 ---- ---- ---- ---- 405.50 -6.60 412.10 2225 ---- ---- ---- ---- 409.60 -6.70 416.30 2230 ---- ---- ---- ---- 413.80 -6.70 420.50 2250 ---- ---- ---- ---- 430.70 -6.60 437.30 2275 ---- ---- ---- ---- 451.90 -6.70 458.60 2300 ---- ---- ---- ---- 473.50 -6.60 480.10 2325 ---- ---- ---- ---- 495.20 -6.70 501.90 2350 ---- ---- ---- ---- 517.10 -6.70 523.80 2375 ---- ---- ---- ---- 539.30 -6.70 546.00 2400 ---- ---- ---- ---- 561.60 -6.70 568.30 2425 ---- ---- ---- ---- 584.10 -6.70 590.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.60 -.20 7.80 1275 ---- ---- ---- ---- 8.90 -.30 9.20 1300 ---- ---- ---- ---- 10.40 -.30 10.70 1325 ---- ---- ---- ---- 12.00 -.40 12.40 1350 ---- ---- ---- ---- 13.90 -.50 14.40 1375 ---- ---- ---- ---- 16.00 -.60 16.60 1400 ---- ---- ---- ---- 18.30 -.70 19.00 1425 ---- ---- ---- ---- 20.90 -.80 21.70 1440 ---- ---- ---- ---- 22.60 -.90 23.50 1450 ---- ---- ---- ---- 23.80 -.90 24.70 1460 ---- ---- ---- ---- 25.00 -1.00 26.00 1470 ---- ---- ---- ---- 26.30 -1.10 27.40 1475 ---- ---- ---- ---- 26.90 -1.20 28.10 1480 ---- ---- ---- ---- 27.60 -1.20 28.80 1490 ---- ---- ---- ---- 29.00 -1.30 30.30 1500 ---- ---- ---- ---- 30.50 -1.30 31.80 1510 ---- ---- ---- ---- 32.00 -1.40 33.40 1520 ---- ---- ---- ---- 33.50 -1.50 35.00 1525 ---- ---- ---- ---- 34.30 -1.60 35.90 1530 ---- ---- ---- ---- 35.10 -1.60 36.70 1540 ---- ---- ---- ---- 36.80 -1.70 38.50 1545 ---- ---- ---- ---- 37.70 -1.70 39.40 1550 ---- ---- ---- ---- 38.60 -1.80 40.40 1555 ---- ---- ---- ---- 39.50 -1.80 41.30 1560 ---- ---- ---- ---- 40.40 -1.90 42.30 1565 ---- ---- ---- ---- 41.40 -1.90 43.30 1570 ---- ---- ---- ---- 42.40 -1.90 44.30 1575 ---- ---- ---- ---- 43.30 -2.00 45.30 1580 ---- ---- ---- ---- 44.40 -2.00 46.40 1585 ---- ---- ---- ---- 45.40 -2.10 47.50 1590 ---- ---- ---- ---- 46.40 -2.20 48.60 1595 ---- ---- ---- ---- 47.50 -2.20 49.70 1600 ---- ---- ---- ---- 48.60 -2.30 50.90 1605 ---- ---- ---- ---- 49.70 -2.30 52.00 1610 ---- ---- ---- ---- 50.90 -2.30 53.20 1615 ---- ---- ---- ---- 52.00 -2.40 54.40 1620 ---- ---- ---- ---- 53.20 -2.50 55.70 1625 ---- ---- ---- ---- 54.40 -2.60 57.00 1630 ---- ---- ---- ---- 55.70 -2.50 58.20 1635 ---- ---- ---- ---- 56.90 -2.70 59.60 1640 ---- ---- ---- ---- 58.20 -2.70 60.90 1645 ---- ---- ---- ---- 59.60 -2.70 62.30 1650 ---- ---- ---- ---- 60.90 -2.80 63.70 1655 ---- ---- ---- ---- 62.30 -2.80 65.10 1660 ---- ---- ---- ---- 63.70 -2.90 66.60 1665 ---- ---- ---- ---- 65.10 -3.00 68.10 1670 ---- ---- ---- ---- 66.60 -3.00 69.60 1675 ---- ---- ---- ---- 68.10 -3.10 71.20 1680 ---- ---- ---- ---- 69.60 -3.10 72.70 1685 ---- ---- ---- ---- 71.20 -3.20 74.40 1690 ---- ---- ---- ---- 72.70 -3.30 76.00 1695 ---- ---- ---- ---- 74.40 -3.30 77.70 1700 ---- ---- ---- ---- 76.00 -3.40 79.40 1705 ---- ---- ---- ---- 77.70 -3.40 81.10 1710 ---- ---- ---- ---- 79.40 -3.50 82.90 1715 ---- ---- ---- ---- 81.20 -3.50 84.70 1720 ---- ---- ---- ---- 83.00 -3.60 86.60 1725 ---- ---- ---- ---- 84.80 -3.60 88.40 1730 ---- ---- ---- ---- 86.70 -3.70 90.40 1735 ---- ---- ---- ---- 88.50 -3.80 92.30 1740 ---- ---- ---- ---- 90.50 -3.80 94.30 1745 ---- ---- ---- ---- 92.50 -3.80 96.30 1750 ---- ---- ---- ---- 94.50 -3.90 98.40 1755 ---- ---- ---- ---- 96.50 -4.00 100.50 1760 ---- ---- ---- ---- 98.60 -4.00 102.60 1765 ---- ---- ---- ---- 100.70 -4.10 104.80 1770 ---- ---- ---- ---- 102.90 -4.10 107.00 1775 ---- ---- ---- ---- 105.10 -4.20 109.30 1780 ---- ---- ---- ---- 107.30 -4.30 111.60 1785 ---- ---- ---- ---- 109.60 -4.30 113.90 1790 ---- ---- ---- ---- 111.90 -4.40 116.30 1795 ---- ---- ---- ---- 114.30 -4.40 118.70 1800 ---- ---- ---- ---- 116.70 -4.50 121.20 1805 ---- ---- ---- ---- 119.20 -4.50 123.70 1810 ---- ---- ---- ---- 121.60 -4.60 126.20 1815 ---- ---- ---- ---- 124.20 -4.60 128.80 1820 ---- ---- ---- ---- 126.70 -4.70 131.40 1825 ---- ---- ---- ---- 129.30 -4.70 134.00 1830 ---- ---- ---- ---- 131.90 -4.80 136.70 1835 ---- ---- ---- ---- 134.60 -4.80 139.40 1840 ---- ---- ---- ---- 137.30 -4.80 142.10 1845 ---- ---- ---- ---- 140.00 -4.90 144.90 1850 ---- ---- ---- ---- 142.80 -4.90 147.70 1855 ---- ---- ---- ---- 145.60 -4.90 150.50 1860 ---- ---- ---- ---- 148.40 -5.00 153.40 1865 ---- ---- ---- ---- 151.30 -5.00 156.30 1870 ---- ---- ---- ---- 154.20 -5.00 159.20 1875 ---- ---- ---- ---- 157.10 -5.10 162.20 1880 ---- ---- ---- ---- 160.00 -5.20 165.20 1885 ---- ---- ---- ---- 163.00 -5.20 168.20 1890 ---- ---- ---- ---- 166.00 -5.30 171.30 1895 ---- ---- ---- ---- 169.10 -5.20 174.30 1900 ---- ---- ---- ---- 172.10 -5.30 177.40 1905 ---- ---- ---- ---- 175.20 -5.40 180.60 1910 ---- ---- ---- ---- 178.30 -5.40 183.70 1915 ---- ---- ---- ---- 181.40 -5.50 186.90 1920 ---- ---- ---- ---- 184.60 -5.50 190.10 1925 ---- ---- ---- ---- 187.80 -5.50 193.30 1930 ---- ---- ---- ---- 191.00 -5.60 196.60 1935 ---- ---- ---- ---- 194.20 -5.60 199.80 1940 ---- ---- ---- ---- 197.50 -5.60 203.10 1945 ---- ---- ---- ---- 200.80 -5.70 206.50 1950 ---- ---- ---- ---- 204.10 -5.70 209.80 1955 ---- ---- ---- ---- 207.40 -5.80 213.20 1960 ---- ---- ---- ---- 210.70 -5.80 216.50 1965 ---- ---- ---- ---- 214.10 -5.80 219.90 1970 ---- ---- ---- ---- 217.50 -5.90 223.40 1975 ---- ---- ---- ---- 220.90 -5.90 226.80 1980 ---- ---- ---- ---- 224.30 -6.00 230.30 1985 ---- ---- ---- ---- 227.80 -6.00 233.80 1990 ---- ---- ---- ---- 231.20 -6.10 237.30 1995 ---- ---- ---- ---- 234.70 -6.10 240.80 2000 ---- ---- ---- ---- 238.20 -6.20 244.40 2005 ---- ---- ---- ---- 241.80 -6.10 247.90 2010 ---- ---- ---- ---- 245.30 -6.20 251.50 2015 ---- ---- ---- ---- 248.90 -6.20 255.10 2020 ---- ---- ---- ---- 252.50 -6.20 258.70 2025 ---- ---- ---- ---- 256.10 -6.30 262.40 2030 ---- ---- ---- ---- 259.70 -6.30 266.00 2035 ---- ---- ---- ---- 263.30 -6.40 269.70 2040 ---- ---- ---- ---- 267.00 -6.40 273.40 2045 ---- ---- ---- ---- 270.70 -6.40 277.10 2050 ---- ---- ---- ---- 274.30 -6.50 280.80 2055 ---- ---- ---- ---- 278.10 -6.50 284.60 2060 ---- ---- ---- ---- 281.80 -6.50 288.30 2065 ---- ---- ---- ---- 285.50 -6.60 292.10 2070 ---- ---- ---- ---- 289.30 -6.60 295.90 2075 ---- ---- ---- ---- 293.00 -6.70 299.70 2080 ---- ---- ---- ---- 296.80 -6.70 303.50 2085 ---- ---- ---- ---- 300.60 -6.70 307.30 2090 ---- ---- ---- ---- 304.40 -6.80 311.20 2095 ---- ---- ---- ---- 308.30 -6.70 315.00 2100 ---- ---- ---- ---- 312.10 -6.80 318.90 2105 ---- ---- ---- ---- 316.00 -6.80 322.80 2110 ---- ---- ---- ---- 319.80 -6.90 326.70 2120 ---- ---- ---- ---- 327.60 -6.90 334.50 2125 ---- ---- ---- ---- 331.60 -6.90 338.50 2130 ---- ---- ---- ---- 335.50 -6.90 342.40 2140 ---- ---- ---- ---- 343.40 -7.00 350.40 2150 ---- ---- ---- ---- 351.30 -7.10 358.40 2160 ---- ---- ---- ---- 359.30 -7.20 366.50 2170 ---- ---- ---- ---- 367.40 -7.20 374.60 2175 ---- ---- ---- ---- 371.40 -7.20 378.60 2180 ---- ---- ---- ---- 375.50 -7.20 382.70 2190 ---- ---- ---- ---- 383.70 -7.20 390.90 2200 ---- ---- ---- ---- 391.90 -7.30 399.20 2225 ---- ---- ---- ---- 412.50 -7.50 420.00 2250 ---- ---- ---- ---- 433.50 -7.50 441.00 2275 ---- ---- ---- ---- 454.70 -7.60 462.30 2300 ---- ---- ---- ---- 476.10 -7.80 483.90 2325 ---- ---- ---- ---- 497.80 -7.80 505.60 2350 ---- ---- ---- ---- 519.70 -7.90 527.60 2375 ---- ---- ---- ---- 541.70 -8.00 549.70 2400 ---- ---- ---- ---- 564.00 -8.00 572.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 8.50 -.10 8.60 1275 ---- ---- ---- ---- 9.80 -.20 10.00 1300 ---- ---- ---- ---- 11.40 -.30 11.70 1325 ---- ---- ---- ---- 13.10 -.40 13.50 1350 ---- ---- ---- ---- 15.00 -.50 15.50 1375 ---- ---- ---- ---- 17.20 -.50 17.70 1400 ---- ---- ---- ---- 19.60 -.70 20.30 1425 ---- ---- ---- ---- 22.20 -.80 23.00 1450 ---- ---- ---- ---- 25.10 -1.00 26.10 1460 ---- ---- ---- ---- 26.40 -1.00 27.40 1470 ---- ---- ---- ---- 27.70 -1.10 28.80 1475 ---- ---- ---- ---- 28.40 -1.10 29.50 1480 ---- ---- ---- ---- 29.10 -1.10 30.20 1490 ---- ---- ---- ---- 30.50 -1.20 31.70 1500 ---- ---- ---- ---- 31.90 -1.40 33.30 1510 ---- ---- ---- ---- 33.40 -1.50 34.90 1520 ---- ---- ---- ---- 35.00 -1.50 36.50 1525 ---- ---- ---- ---- 35.80 -1.60 37.40 1530 ---- ---- ---- ---- 36.60 -1.60 38.20 1540 ---- ---- ---- ---- 38.30 -1.70 40.00 1545 ---- ---- ---- ---- 39.20 -1.70 40.90 1550 ---- ---- ---- ---- 40.10 -1.80 41.90 1555 ---- ---- ---- ---- 41.00 -1.80 42.80 1560 ---- ---- ---- ---- 41.90 -1.90 43.80 1565 ---- ---- ---- ---- 42.90 -1.90 44.80 1570 ---- ---- ---- ---- 43.90 -1.90 45.80 1575 ---- ---- ---- ---- 44.80 -2.10 46.90 1580 ---- ---- ---- ---- 45.80 -2.10 47.90 1585 ---- ---- ---- ---- 46.90 -2.10 49.00 1590 ---- ---- ---- ---- 47.90 -2.20 50.10 1595 ---- ---- ---- ---- 49.00 -2.20 51.20 1600 ---- ---- ---- ---- 50.10 -2.20 52.30 1605 ---- ---- ---- ---- 51.20 -2.30 53.50 1610 ---- ---- ---- ---- 52.30 -2.40 54.70 1615 ---- ---- ---- ---- 53.50 -2.40 55.90 1620 ---- ---- ---- ---- 54.60 -2.50 57.10 1625 ---- ---- ---- ---- 55.80 -2.60 58.40 1630 ---- ---- ---- ---- 57.10 -2.60 59.70 1635 ---- ---- ---- ---- 58.30 -2.70 61.00 1640 ---- ---- ---- ---- 59.60 -2.70 62.30 1645 ---- ---- ---- ---- 60.90 -2.80 63.70 1650 ---- ---- ---- ---- 62.20 -2.90 65.10 1655 ---- ---- ---- ---- 63.60 -2.90 66.50 1660 ---- ---- ---- ---- 64.90 -3.00 67.90 1665 ---- ---- ---- ---- 66.40 -3.00 69.40 1670 ---- ---- ---- ---- 67.80 -3.10 70.90 1675 ---- ---- ---- ---- 69.30 -3.10 72.40 1680 ---- ---- ---- ---- 70.80 -3.20 74.00 1685 ---- ---- ---- ---- 72.30 -3.20 75.50 1690 ---- ---- ---- ---- 73.80 -3.40 77.20 1695 ---- ---- ---- ---- 75.40 -3.40 78.80 1700 ---- ---- ---- ---- 77.00 -3.50 80.50 1705 ---- ---- ---- ---- 78.70 -3.50 82.20 1710 ---- ---- ---- ---- 80.40 -3.50 83.90 1715 ---- ---- ---- ---- 82.10 -3.60 85.70 1720 ---- ---- ---- ---- 83.80 -3.70 87.50 1725 ---- ---- ---- ---- 85.60 -3.80 89.40 1730 ---- ---- ---- ---- 87.40 -3.90 91.30 1735 ---- ---- ---- ---- 89.30 -3.90 93.20 1740 ---- ---- ---- ---- 91.10 -4.00 95.10 1745 ---- ---- ---- ---- 93.00 -4.10 97.10 1750 ---- ---- ---- ---- 95.00 -4.10 99.10 1755 ---- ---- ---- ---- 97.00 -4.20 101.20 1760 ---- ---- ---- ---- 99.00 -4.30 103.30 1765 ---- ---- ---- ---- 101.10 -4.30 105.40 1770 ---- ---- ---- ---- 103.20 -4.40 107.60 1775 ---- ---- ---- ---- 105.30 -4.50 109.80 1780 ---- ---- ---- ---- 107.50 -4.50 112.00 1785 ---- ---- ---- ---- 109.70 -4.60 114.30 1790 ---- ---- ---- ---- 112.00 -4.60 116.60 1795 ---- ---- ---- ---- 114.20 -4.80 119.00 1800 ---- ---- ---- ---- 116.60 -4.80 121.40 1805 ---- ---- ---- ---- 118.90 -4.90 123.80 1810 ---- ---- ---- ---- 121.40 -4.90 126.30 1815 ---- ---- ---- ---- 123.80 -5.00 128.80 1820 ---- ---- ---- ---- 126.30 -5.00 131.30 1825 ---- ---- ---- ---- 128.80 -5.10 133.90 1830 ---- ---- ---- ---- 131.40 -5.10 136.50 1835 ---- ---- ---- ---- 134.00 -5.20 139.20 1840 ---- ---- ---- ---- 136.60 -5.30 141.90 1845 ---- ---- ---- ---- 139.20 -5.40 144.60 1850 ---- ---- ---- ---- 141.90 -5.50 147.40 1855 ---- ---- ---- ---- 144.70 -5.50 150.20 1860 ---- ---- ---- ---- 147.40 -5.60 153.00 1865 ---- ---- ---- ---- 150.20 -5.60 155.80 1870 ---- ---- ---- ---- 153.10 -5.60 158.70 1875 ---- ---- ---- ---- 155.90 -5.70 161.60 1880 ---- ---- ---- ---- 158.80 -5.80 164.60 1885 ---- ---- ---- ---- 161.70 -5.80 167.50 1890 ---- ---- ---- ---- 164.70 -5.80 170.50 1895 ---- ---- ---- ---- 167.70 -5.90 173.60 1900 ---- ---- ---- ---- 170.70 -5.90 176.60 1905 ---- ---- ---- ---- 173.70 -6.00 179.70 1910 ---- ---- ---- ---- 176.80 -6.00 182.80 1915 ---- ---- ---- ---- 179.90 -6.10 186.00 1920 ---- ---- ---- ---- 183.00 -6.10 189.10 1925 ---- ---- ---- ---- 186.20 -6.10 192.30 1930 ---- ---- ---- ---- 189.30 -6.20 195.50 1935 ---- ---- ---- ---- 192.50 -6.30 198.80 1940 ---- ---- ---- ---- 195.80 -6.20 202.00 1945 ---- ---- ---- ---- 199.00 -6.30 205.30 1950 ---- ---- ---- ---- 202.30 -6.30 208.60 1955 ---- ---- ---- ---- 205.60 -6.30 211.90 1960 ---- ---- ---- ---- 208.90 -6.40 215.30 1965 ---- ---- ---- ---- 212.20 -6.40 218.60 1970 ---- ---- ---- ---- 215.60 -6.40 222.00 1975 ---- ---- ---- ---- 219.00 -6.40 225.40 1980 ---- ---- ---- ---- 222.40 -6.50 228.90 1985 ---- ---- ---- ---- 225.80 -6.50 232.30 1990 ---- ---- ---- ---- 229.30 -6.50 235.80 1995 ---- ---- ---- ---- 232.80 -6.50 239.30 2000 ---- ---- ---- ---- 236.20 -6.60 242.80 2005 ---- ---- ---- ---- 239.80 -6.50 246.30 2010 ---- ---- ---- ---- 243.30 -6.60 249.90 2015 ---- ---- ---- ---- 246.80 -6.60 253.40 2020 ---- ---- ---- ---- 250.40 -6.60 257.00 2025 ---- ---- ---- ---- 254.00 -6.60 260.60 2030 ---- ---- ---- ---- 257.60 -6.70 264.30 2035 ---- ---- ---- ---- 261.20 -6.70 267.90 2040 ---- ---- ---- ---- 264.90 -6.60 271.50 2045 ---- ---- ---- ---- 268.50 -6.70 275.20 2050 ---- ---- ---- ---- 272.20 -6.70 278.90 2055 ---- ---- ---- ---- 275.90 -6.70 282.60 2060 ---- ---- ---- ---- 279.60 -6.70 286.30 2065 ---- ---- ---- ---- 283.30 -6.80 290.10 2070 ---- ---- ---- ---- 287.00 -6.80 293.80 2075 ---- ---- ---- ---- 290.80 -6.80 297.60 2080 ---- ---- ---- ---- 294.50 -6.90 301.40 2085 ---- ---- ---- ---- 298.30 -6.90 305.20 2090 ---- ---- ---- ---- 302.10 -6.90 309.00 2095 ---- ---- ---- ---- 305.90 -6.90 312.80 2100 ---- ---- ---- ---- 309.80 -6.80 316.60 2105 ---- ---- ---- ---- 313.60 -6.90 320.50 2110 ---- ---- ---- ---- 317.50 -6.80 324.30 2120 ---- ---- ---- ---- 325.20 -6.90 332.10 2125 ---- ---- ---- ---- 329.10 -6.90 336.00 2130 ---- ---- ---- ---- 333.00 -7.00 340.00 2140 ---- ---- ---- ---- 340.90 -6.90 347.80 2150 ---- ---- ---- ---- 348.80 -7.00 355.80 2160 ---- ---- ---- ---- 356.80 -7.00 363.80 2170 ---- ---- ---- ---- 364.80 -7.00 371.80 2175 ---- ---- ---- ---- 368.80 -7.00 375.80 2180 ---- ---- ---- ---- 372.80 -7.10 379.90 2190 ---- ---- ---- ---- 380.90 -7.10 388.00 2200 ---- ---- ---- ---- 389.10 -7.10 396.20 2225 ---- ---- ---- ---- 409.70 -7.10 416.80 2250 ---- ---- ---- ---- 430.50 -7.20 437.70 2275 ---- ---- ---- ---- 451.60 -7.20 458.80 2300 ---- ---- ---- ---- 472.90 -7.20 480.10 2325 ---- ---- ---- ---- 494.50 -7.20 501.70 2350 ---- ---- ---- ---- 516.20 -7.30 523.50 2375 ---- ---- ---- ---- 538.10 -7.30 545.40 2400 ---- ---- ---- ---- 560.20 -7.40 567.60 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 3.30 -.30 3.60 1025 ---- ---- ---- ---- 3.80 -.30 4.10 1050 ---- ---- ---- ---- 4.40 -.30 4.70 1075 ---- ---- ---- ---- 5.00 -.30 5.30 1090 ---- ---- ---- ---- 5.40 -.30 5.70 1100 ---- ---- ---- ---- 5.70 -.30 6.00 1110 ---- ---- ---- ---- 5.90 -.40 6.30 1120 ---- ---- ---- ---- 6.20 -.40 6.60 1125 ---- ---- ---- ---- 6.40 -.40 6.80 1130 ---- ---- ---- ---- 6.60 -.30 6.90 1140 ---- ---- ---- ---- 6.90 -.40 7.30 1150 ---- ---- ---- ---- 7.20 -.40 7.60 1160 ---- ---- ---- ---- 7.60 -.40 8.00 1170 ---- ---- ---- ---- 7.90 -.40 8.30 1175 ---- ---- ---- ---- 8.10 -.40 8.50 1180 ---- ---- ---- ---- 8.30 -.40 8.70 1190 ---- ---- ---- ---- 8.70 -.40 9.10 1195 ---- ---- ---- ---- 8.90 -.50 9.40 1200 ---- ---- ---- ---- 9.10 -.50 9.60 1205 ---- ---- ---- ---- 9.30 -.50 9.80 1210 ---- ---- ---- ---- 9.50 -.50 10.00 1215 ---- ---- ---- ---- 9.70 -.50 10.20 1220 ---- ---- ---- ---- 10.00 -.50 10.50 1225 ---- ---- ---- ---- 10.20 -.50 10.70 1230 ---- ---- ---- ---- 10.40 -.50 10.90 1235 ---- ---- ---- ---- 10.60 -.60 11.20 1240 ---- ---- ---- ---- 10.90 -.50 11.40 1245 ---- ---- ---- ---- 11.10 -.60 11.70 1250 ---- ---- ---- ---- 11.40 -.50 11.90 1255 ---- ---- ---- ---- 11.60 -.60 12.20 1260 ---- ---- ---- ---- 11.90 -.50 12.40 1265 ---- ---- ---- ---- 12.10 -.60 12.70 1270 ---- ---- ---- ---- 12.40 -.60 13.00 1275 ---- ---- ---- ---- 12.70 -.50 13.20 1280 ---- ---- ---- ---- 12.90 -.60 13.50 1285 ---- ---- ---- ---- 13.20 -.60 13.80 1290 ---- ---- ---- ---- 13.50 -.60 14.10 1295 ---- ---- ---- ---- 13.80 -.60 14.40 1300 ---- ---- ---- ---- 14.10 -.60 14.70 1305 ---- ---- ---- ---- 14.40 -.60 15.00 1310 ---- ---- ---- ---- 14.70 -.60 15.30 1315 ---- ---- ---- ---- 15.00 -.60 15.60 1320 ---- ---- ---- ---- 15.30 -.70 16.00 1325 ---- ---- ---- ---- 15.60 -.70 16.30 1330 ---- ---- ---- ---- 16.00 -.60 16.60 1335 ---- ---- ---- ---- 16.30 -.70 17.00 1340 ---- ---- ---- ---- 16.60 -.70 17.30 1345 ---- ---- ---- ---- 17.00 -.70 17.70 1350 ---- ---- ---- ---- 17.30 -.70 18.00 1355 ---- ---- ---- ---- 17.70 -.70 18.40 1360 ---- ---- ---- ---- 18.00 -.80 18.80 1365 ---- ---- ---- ---- 18.40 -.80 19.20 1370 ---- ---- ---- ---- 18.80 -.70 19.50 1375 ---- ---- ---- ---- 19.20 -.70 19.90 1380 ---- ---- ---- ---- 19.60 -.80 20.40 1385 ---- ---- ---- ---- 20.00 -.80 20.80 1390 ---- ---- ---- ---- 20.40 -.80 21.20 1395 ---- ---- ---- ---- 20.80 -.80 21.60 1400 ---- ---- ---- ---- 21.20 -.90 22.10 1405 ---- ---- ---- ---- 21.70 -.80 22.50 1410 ---- ---- ---- ---- 22.10 -.90 23.00 1415 ---- ---- ---- ---- 22.60 -.90 23.50 1420 ---- ---- ---- ---- 23.10 -.90 24.00 1425 ---- ---- ---- ---- 23.60 -.90 24.50 1430 ---- ---- ---- ---- 24.10 -.90 25.00 1435 ---- ---- ---- ---- 24.60 -1.00 25.60 1440 ---- ---- ---- ---- 25.10 -1.00 26.10 1445 ---- ---- ---- ---- 25.60 -1.10 26.70 1450 ---- ---- ---- ---- 26.20 -1.10 27.30 1455 ---- ---- ---- ---- 26.70 -1.20 27.90 1460 ---- ---- ---- ---- 27.30 -1.20 28.50 1465 ---- ---- ---- ---- 27.90 -1.30 29.20 1470 ---- ---- ---- ---- 28.50 -1.30 29.80 1475 ---- ---- ---- ---- 29.10 -1.40 30.50 1480 ---- ---- ---- ---- 29.80 -1.40 31.20 1485 ---- ---- ---- ---- 30.40 -1.50 31.90 1490 ---- ---- ---- ---- 31.10 -1.50 32.60 1495 ---- ---- ---- ---- 31.80 -1.50 33.30 1500 ---- ---- ---- ---- 32.50 -1.60 34.10 1505 ---- ---- ---- ---- 33.20 -1.70 34.90 1510 ---- ---- ---- ---- 33.90 -1.80 35.70 1515 ---- ---- ---- ---- 34.70 -1.80 36.50 1520 ---- ---- ---- ---- 35.40 -1.90 37.30 1525 ---- ---- ---- ---- 36.20 -2.00 38.20 1530 ---- ---- ---- ---- 37.00 -2.10 39.10 1535 ---- ---- ---- ---- 37.90 -2.10 40.00 1540 ---- ---- ---- ---- 38.70 -2.20 40.90 1545 ---- ---- ---- ---- 39.60 -2.20 41.80 1550 ---- ---- ---- ---- 40.50 -2.30 42.80 1555 ---- ---- ---- ---- 41.40 -2.40 43.80 1560 ---- ---- ---- ---- 42.30 -2.50 44.80 1565 ---- ---- ---- ---- 43.20 -2.60 45.80 1570 ---- ---- ---- ---- 44.20 -2.70 46.90 1575 ---- ---- ---- ---- 45.20 -2.70 47.90 1580 ---- ---- ---- ---- 46.20 -2.80 49.00 1585 ---- ---- ---- ---- 47.30 -2.80 50.10 1590 ---- ---- ---- ---- 48.30 -3.00 51.30 1595 ---- ---- ---- ---- 49.40 -3.00 52.40 1600 ---- ---- ---- ---- 50.50 -3.10 53.60 1605 ---- ---- ---- ---- 51.60 -3.20 54.80 1610 ---- ---- ---- ---- 52.80 -3.20 56.00 1615 ---- ---- ---- ---- 54.00 -3.30 57.30 1620 ---- ---- ---- ---- 55.20 -3.40 58.60 1625 ---- ---- ---- ---- 56.40 -3.50 59.90 1630 ---- ---- ---- ---- 57.70 -3.50 61.20 1635 ---- ---- ---- ---- 58.90 -3.60 62.50 1640 ---- ---- ---- ---- 60.20 -3.70 63.90 1645 ---- ---- ---- ---- 61.60 -3.70 65.30 1650 ---- ---- ---- ---- 62.90 -3.80 66.70 1655 ---- ---- ---- ---- 64.30 -3.80 68.10 1660 ---- ---- ---- ---- 65.70 -3.90 69.60 1665 ---- ---- ---- ---- 67.20 -3.90 71.10 1670 ---- ---- ---- ---- 68.70 -3.90 72.60 1675 ---- ---- ---- ---- 70.20 -4.00 74.20 1680 ---- ---- ---- ---- 71.70 -4.10 75.80 1685 ---- ---- ---- ---- 73.30 -4.10 77.40 1690 ---- ---- ---- ---- 74.90 -4.10 79.00 1695 ---- ---- ---- ---- 76.50 -4.20 80.70 1700 ---- ---- ---- ---- 78.10 -4.30 82.40 1705 ---- ---- ---- ---- 79.80 -4.30 84.10 1710 ---- ---- ---- ---- 81.50 -4.40 85.90 1715 ---- ---- ---- ---- 83.30 -4.40 87.70 1720 ---- ---- ---- ---- 85.10 -4.40 89.50 1725 ---- ---- ---- ---- 86.90 -4.50 91.40 1730 ---- ---- ---- ---- 88.80 -4.50 93.30 1735 ---- ---- ---- ---- 90.70 -4.50 95.20 1740 ---- ---- ---- ---- 92.60 -4.60 97.20 1745 ---- ---- ---- ---- 94.50 -4.70 99.20 1750 ---- ---- ---- ---- 96.50 -4.70 101.20 1755 ---- ---- ---- ---- 98.50 -4.80 103.30 1760 ---- ---- ---- ---- 100.60 -4.80 105.40 1765 ---- ---- ---- ---- 102.70 -4.90 107.60 1770 ---- ---- ---- ---- 104.80 -5.00 109.80 1775 ---- ---- ---- ---- 107.00 -5.00 112.00 1780 ---- ---- ---- ---- 109.20 -5.10 114.30 1785 ---- ---- ---- ---- 111.50 -5.10 116.60 1790 ---- ---- ---- ---- 113.80 -5.20 119.00 1795 ---- ---- ---- ---- 116.10 -5.30 121.40 1800 ---- ---- ---- ---- 118.40 -5.40 123.80 1805 ---- ---- ---- ---- 120.80 -5.50 126.30 1810 ---- ---- ---- ---- 123.30 -5.50 128.80 1815 ---- ---- ---- ---- 125.70 -5.70 131.40 1820 ---- ---- ---- ---- 128.20 -5.80 134.00 1825 ---- ---- ---- ---- 130.80 -5.80 136.60 1830 ---- ---- ---- ---- 133.30 -6.00 139.30 1835 ---- ---- ---- ---- 136.00 -6.00 142.00 1840 ---- ---- ---- ---- 138.60 -6.20 144.80 1845 ---- ---- ---- ---- 141.30 -6.20 147.50 1850 ---- ---- ---- ---- 144.00 -6.30 150.30 1855 ---- ---- ---- ---- 146.80 -6.40 153.20 1860 ---- ---- ---- ---- 149.50 -6.60 156.10 1865 ---- ---- ---- ---- 152.40 -6.60 159.00 1870 ---- ---- ---- ---- 155.20 -6.70 161.90 1875 ---- ---- ---- ---- 158.10 -6.80 164.90 1880 ---- ---- ---- ---- 161.00 -6.90 167.90 1885 ---- ---- ---- ---- 163.90 -7.00 170.90 1890 ---- ---- ---- ---- 166.90 -7.10 174.00 1895 ---- ---- ---- ---- 169.90 -7.10 177.00 1900 ---- ---- ---- ---- 173.00 -7.10 180.10 1905 ---- ---- ---- ---- 176.00 -7.30 183.30 1910 ---- ---- ---- ---- 179.10 -7.30 186.40 1915 ---- ---- ---- ---- 182.30 -7.30 189.60 1920 ---- ---- ---- ---- 185.40 -7.40 192.80 1925 ---- ---- ---- ---- 188.60 -7.40 196.00 1930 ---- ---- ---- ---- 191.80 -7.40 199.20 1935 ---- ---- ---- ---- 195.00 -7.50 202.50 1940 ---- ---- ---- ---- 198.30 -7.40 205.70 1945 ---- ---- ---- ---- 201.60 -7.40 209.00 1950 ---- ---- ---- ---- 204.90 -7.50 212.40 1955 ---- ---- ---- ---- 208.20 -7.50 215.70 1960 ---- ---- ---- ---- 211.60 -7.40 219.00 1965 ---- ---- ---- ---- 215.00 -7.40 222.40 1970 ---- ---- ---- ---- 218.40 -7.40 225.80 1975 ---- ---- ---- ---- 221.80 -7.40 229.20 1980 ---- ---- ---- ---- 225.30 -7.40 232.70 1985 ---- ---- ---- ---- 228.70 -7.40 236.10 1990 ---- ---- ---- ---- 232.20 -7.40 239.60 1995 ---- ---- ---- ---- 235.80 -7.30 243.10 2000 ---- ---- ---- ---- 239.30 -7.30 246.60 2005 ---- ---- ---- ---- 242.80 -7.30 250.10 2010 ---- ---- ---- ---- 246.40 -7.20 253.60 2015 ---- ---- ---- ---- 250.00 -7.20 257.20 2020 ---- ---- ---- ---- 253.60 -7.20 260.80 2025 ---- ---- ---- ---- 257.30 -7.10 264.40 2030 ---- ---- ---- ---- 260.90 -7.10 268.00 2035 ---- ---- ---- ---- 264.60 -7.00 271.60 2040 ---- ---- ---- ---- 268.30 -7.00 275.30 2045 ---- ---- ---- ---- 272.00 -6.90 278.90 2050 ---- ---- ---- ---- 275.70 -6.90 282.60 2055 ---- ---- ---- ---- 279.40 -6.90 286.30 2060 ---- ---- ---- ---- 283.10 -6.90 290.00 2065 ---- ---- ---- ---- 286.90 -6.80 293.70 2070 ---- ---- ---- ---- 290.70 -6.70 297.40 2075 ---- ---- ---- ---- 294.50 -6.70 301.20 2080 ---- ---- ---- ---- 298.30 -6.70 305.00 2085 ---- ---- ---- ---- 302.10 -6.60 308.70 2090 ---- ---- ---- ---- 305.90 -6.60 312.50 2095 ---- ---- ---- ---- 309.80 -6.60 316.40 2100 ---- ---- ---- ---- 313.60 -6.60 320.20 2105 ---- ---- ---- ---- 317.50 -6.50 324.00 2110 ---- ---- ---- ---- 321.40 -6.50 327.90 2115 ---- ---- ---- ---- 325.30 -6.40 331.70 2120 ---- ---- ---- ---- 329.20 -6.40 335.60 2125 ---- ---- ---- ---- 333.20 -6.30 339.50 2130 ---- ---- ---- ---- 337.10 -6.30 343.40 2135 ---- ---- ---- ---- 341.10 -6.20 347.30 2140 ---- ---- ---- ---- 345.00 -6.30 351.30 2145 ---- ---- ---- ---- 349.00 -6.20 355.20 2150 ---- ---- ---- ---- 353.00 -6.20 359.20 2155 ---- ---- ---- ---- 357.00 -6.10 363.10 2160 ---- ---- ---- ---- 361.00 -6.10 367.10 2165 ---- ---- ---- ---- 365.10 -6.00 371.10 2170 ---- ---- ---- ---- 369.10 -6.00 375.10 2175 ---- ---- ---- ---- 373.20 -5.90 379.10 2180 ---- ---- ---- ---- 377.20 -6.00 383.20 2185 ---- ---- ---- ---- 381.30 -5.90 387.20 2190 ---- ---- ---- ---- 385.40 -5.90 391.30 2195 ---- ---- ---- ---- 389.50 -5.80 395.30 2200 ---- ---- ---- ---- 393.60 -5.80 399.40 2205 ---- ---- ---- ---- 397.70 -5.80 403.50 2210 ---- ---- ---- ---- 401.90 -5.70 407.60 2215 ---- ---- ---- ---- 406.00 -5.70 411.70 2220 ---- ---- ---- ---- 410.20 -5.60 415.80 2225 ---- ---- ---- ---- 414.30 -5.60 419.90 2230 ---- ---- ---- ---- 418.50 -5.60 424.10 2235 ---- ---- ---- ---- 422.70 -5.50 428.20 2240 ---- ---- ---- ---- 426.90 -5.50 432.40 2245 ---- ---- ---- ---- 431.10 -5.50 436.60 2250 ---- ---- ---- ---- 435.30 -5.40 440.70 2255 ---- ---- ---- ---- 439.50 -5.40 444.90 2260 ---- ---- ---- ---- 443.70 -5.40 449.10 2265 ---- ---- ---- ---- 448.00 -5.30 453.30 2270 ---- ---- ---- ---- 452.20 -5.40 457.60 2275 ---- ---- ---- ---- 456.50 -5.30 461.80 2280 ---- ---- ---- ---- 460.70 -5.30 466.00 2285 ---- ---- ---- ---- 465.00 -5.30 470.30 2290 ---- ---- ---- ---- 469.30 -5.20 474.50 2295 ---- ---- ---- ---- 473.60 -5.20 478.80 2300 ---- ---- ---- ---- 477.90 -5.10 483.00 2305 ---- ---- ---- ---- 482.20 -5.10 487.30 2310 ---- ---- ---- ---- 486.50 -5.10 491.60 2315 ---- ---- ---- ---- 490.80 -5.10 495.90 2320 ---- ---- ---- ---- 495.20 -5.00 500.20 2325 ---- ---- ---- ---- 499.50 -5.00 504.50 2330 ---- ---- ---- ---- 503.80 -5.00 508.80 2335 ---- ---- ---- ---- 508.20 -5.00 513.20 2340 ---- ---- ---- ---- 512.60 -4.90 517.50 2345 ---- ---- ---- ---- 516.90 -4.90 521.80 2350 ---- ---- ---- ---- 521.30 -4.90 526.20 2355 ---- ---- ---- ---- 525.70 -4.90 530.60 2360 ---- ---- ---- ---- 530.10 -4.80 534.90 2370 ---- ---- ---- ---- 538.90 -4.80 543.70 2375 ---- ---- ---- ---- 543.30 -4.80 548.10 2380 ---- ---- ---- ---- 547.70 -4.80 552.50 2390 ---- ---- ---- ---- 556.60 -4.70 561.30 2400 ---- ---- ---- ---- 565.50 -4.60 570.10 2410 ---- ---- ---- ---- 574.40 -4.60 579.00 2420 ---- ---- ---- ---- 583.30 -4.60 587.90 2425 ---- ---- ---- ---- 587.80 -4.50 592.30 2430 ---- ---- ---- ---- 592.30 -4.50 596.80 2440 ---- ---- ---- ---- 601.20 -4.50 605.70 2450 ---- ---- ---- ---- 610.20 -4.50 614.70 2460 ---- ---- ---- ---- 619.30 -4.40 623.70 2475 ---- ---- ---- ---- 632.90 -4.30 637.20 2500 ---- ---- ---- ---- 655.60 -4.30 659.90 2525 ---- ---- ---- ---- 678.50 -4.20 682.70 2550 ---- ---- ---- ---- 701.40 -4.20 705.60 2575 ---- ---- ---- ---- 724.50 -4.20 728.70 2600 ---- ---- ---- ---- 747.70 -4.10 751.80 2625 ---- ---- ---- ---- 771.00 -4.10 775.10 2650 ---- ---- ---- ---- 794.40 -4.10 798.50 900 ---- ---- ---- ---- 1.90 -.10 2.00 925 ---- ---- ---- ---- 2.20 -.10 2.30 950 ---- ---- ---- ---- 2.50 -.20 2.70 975 ---- ---- ---- ---- 2.90 -.20 3.10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 12.30 -.20 12.50 1300 ---- ---- ---- ---- 14.10 -.20 14.30 1325 ---- ---- ---- ---- 16.00 -.40 16.40 1350 ---- ---- ---- ---- 18.20 -.40 18.60 1375 ---- ---- ---- ---- 20.60 -.50 21.10 1400 ---- ---- ---- ---- 23.20 -.60 23.80 1425 ---- ---- ---- ---- 26.10 -.80 26.90 1450 ---- ---- ---- ---- 29.20 -1.00 30.20 1470 ---- ---- ---- ---- 32.00 -1.00 33.00 1475 ---- ---- ---- ---- 32.70 -1.10 33.80 1480 ---- ---- ---- ---- 33.40 -1.10 34.50 1490 ---- ---- ---- ---- 34.90 -1.20 36.10 1500 ---- ---- ---- ---- 36.50 -1.20 37.70 1510 ---- ---- ---- ---- 38.10 -1.30 39.40 1520 ---- ---- ---- ---- 39.70 -1.40 41.10 1525 ---- ---- ---- ---- 40.50 -1.50 42.00 1530 ---- ---- ---- ---- 41.40 -1.50 42.90 1540 ---- ---- ---- ---- 43.20 -1.50 44.70 1550 ---- ---- ---- ---- 45.00 -1.60 46.60 1560 ---- ---- ---- ---- 46.90 -1.70 48.60 1565 ---- ---- ---- ---- 47.80 -1.80 49.60 1570 ---- ---- ---- ---- 48.80 -1.90 50.70 1575 ---- ---- ---- ---- 49.80 -1.90 51.70 1580 ---- ---- ---- ---- 50.80 -2.00 52.80 1585 ---- ---- ---- ---- 51.90 -1.90 53.80 1590 ---- ---- ---- ---- 52.90 -2.00 54.90 1595 ---- ---- ---- ---- 54.00 -2.10 56.10 1600 ---- ---- ---- ---- 55.10 -2.10 57.20 1605 ---- ---- ---- ---- 56.20 -2.20 58.40 1610 ---- ---- ---- ---- 57.30 -2.20 59.50 1615 ---- ---- ---- ---- 58.50 -2.30 60.80 1620 ---- ---- ---- ---- 59.70 -2.30 62.00 1625 ---- ---- ---- ---- 60.90 -2.30 63.20 1630 ---- ---- ---- ---- 62.10 -2.40 64.50 1635 ---- ---- ---- ---- 63.30 -2.50 65.80 1640 ---- ---- ---- ---- 64.60 -2.50 67.10 1645 ---- ---- ---- ---- 65.90 -2.60 68.50 1650 ---- ---- ---- ---- 67.20 -2.60 69.80 1655 ---- ---- ---- ---- 68.50 -2.70 71.20 1660 ---- ---- ---- ---- 69.90 -2.80 72.70 1665 ---- ---- ---- ---- 71.30 -2.80 74.10 1670 ---- ---- ---- ---- 72.70 -2.90 75.60 1675 ---- ---- ---- ---- 74.20 -2.90 77.10 1680 ---- ---- ---- ---- 75.70 -2.90 78.60 1685 ---- ---- ---- ---- 77.20 -3.00 80.20 1690 ---- ---- ---- ---- 78.70 -3.10 81.80 1695 ---- ---- ---- ---- 80.30 -3.10 83.40 1700 ---- ---- ---- ---- 81.90 -3.20 85.10 1705 ---- ---- ---- ---- 83.50 -3.30 86.80 1710 ---- ---- ---- ---- 85.20 -3.30 88.50 1715 ---- ---- ---- ---- 86.90 -3.40 90.30 1720 ---- ---- ---- ---- 88.60 -3.50 92.10 1725 ---- ---- ---- ---- 90.40 -3.50 93.90 1730 ---- ---- ---- ---- 92.20 -3.60 95.80 1735 ---- ---- ---- ---- 94.10 -3.60 97.70 1740 ---- ---- ---- ---- 95.90 -3.70 99.60 1745 ---- ---- ---- ---- 97.90 -3.70 101.60 1750 ---- ---- ---- ---- 99.80 -3.80 103.60 1755 ---- ---- ---- ---- 101.80 -3.80 105.60 1760 ---- ---- ---- ---- 103.80 -3.90 107.70 1765 ---- ---- ---- ---- 105.90 -3.90 109.80 1770 ---- ---- ---- ---- 108.00 -4.00 112.00 1775 ---- ---- ---- ---- 110.10 -4.10 114.20 1780 ---- ---- ---- ---- 112.30 -4.10 116.40 1785 ---- ---- ---- ---- 114.60 -4.10 118.70 1790 ---- ---- ---- ---- 116.80 -4.20 121.00 1795 ---- ---- ---- ---- 119.10 -4.30 123.40 1800 ---- ---- ---- ---- 121.50 -4.30 125.80 1805 ---- ---- ---- ---- 123.90 -4.40 128.30 1810 ---- ---- ---- ---- 126.30 -4.50 130.80 1815 ---- ---- ---- ---- 128.80 -4.50 133.30 1820 ---- ---- ---- ---- 131.30 -4.60 135.90 1825 ---- ---- ---- ---- 133.90 -4.60 138.50 1830 ---- ---- ---- ---- 136.50 -4.60 141.10 1835 ---- ---- ---- ---- 139.10 -4.70 143.80 1840 ---- ---- ---- ---- 141.80 -4.70 146.50 1845 ---- ---- ---- ---- 144.50 -4.70 149.20 1850 ---- ---- ---- ---- 147.20 -4.80 152.00 1855 ---- ---- ---- ---- 150.00 -4.80 154.80 1860 ---- ---- ---- ---- 152.80 -4.90 157.70 1865 ---- ---- ---- ---- 155.60 -4.90 160.50 1870 ---- ---- ---- ---- 158.40 -5.00 163.40 1875 ---- ---- ---- ---- 161.30 -5.00 166.30 1880 ---- ---- ---- ---- 164.20 -5.10 169.30 1885 ---- ---- ---- ---- 167.20 -5.00 172.20 1890 ---- ---- ---- ---- 170.10 -5.10 175.20 1895 ---- ---- ---- ---- 173.10 -5.10 178.20 1900 ---- ---- ---- ---- 176.10 -5.10 181.20 1905 ---- ---- ---- ---- 179.20 -5.10 184.30 1910 ---- ---- ---- ---- 182.20 -5.10 187.30 1915 ---- ---- ---- ---- 185.30 -5.10 190.40 1920 ---- ---- ---- ---- 188.30 -5.20 193.50 1925 ---- ---- ---- ---- 191.40 -5.20 196.60 1930 ---- ---- ---- ---- 194.60 -5.20 199.80 1935 ---- ---- ---- ---- 197.70 -5.30 203.00 1940 ---- ---- ---- ---- 200.80 -5.30 206.10 1945 ---- ---- ---- ---- 204.00 -5.30 209.30 1950 ---- ---- ---- ---- 207.20 -5.40 212.60 1955 ---- ---- ---- ---- 210.40 -5.40 215.80 1960 ---- ---- ---- ---- 213.60 -5.50 219.10 1965 ---- ---- ---- ---- 216.90 -5.40 222.30 1970 ---- ---- ---- ---- 220.10 -5.50 225.60 1975 ---- ---- ---- ---- 223.40 -5.50 228.90 1980 ---- ---- ---- ---- 226.70 -5.60 232.30 1985 ---- ---- ---- ---- 230.00 -5.60 235.60 1990 ---- ---- ---- ---- 233.30 -5.70 239.00 1995 ---- ---- ---- ---- 236.60 -5.80 242.40 2000 ---- ---- ---- ---- 240.00 -5.80 245.80 2005 ---- ---- ---- ---- 243.40 -5.80 249.20 2010 ---- ---- ---- ---- 246.80 -5.80 252.60 2015 ---- ---- ---- ---- 250.20 -5.90 256.10 2020 ---- ---- ---- ---- 253.60 -5.90 259.50 2025 ---- ---- ---- ---- 257.10 -5.90 263.00 2030 ---- ---- ---- ---- 260.50 -6.00 266.50 2035 ---- ---- ---- ---- 264.00 -6.10 270.10 2040 ---- ---- ---- ---- 267.50 -6.10 273.60 2045 ---- ---- ---- ---- 271.00 -6.20 277.20 2050 ---- ---- ---- ---- 274.50 -6.20 280.70 2055 ---- ---- ---- ---- 278.10 -6.20 284.30 2060 ---- ---- ---- ---- 281.60 -6.30 287.90 2065 ---- ---- ---- ---- 285.20 -6.30 291.50 2070 ---- ---- ---- ---- 288.80 -6.40 295.20 2075 ---- ---- ---- ---- 292.40 -6.40 298.80 2080 ---- ---- ---- ---- 296.10 -6.40 302.50 2085 ---- ---- ---- ---- 299.70 -6.50 306.20 2090 ---- ---- ---- ---- 303.40 -6.50 309.90 2095 ---- ---- ---- ---- 307.00 -6.60 313.60 2100 ---- ---- ---- ---- 310.70 -6.60 317.30 2105 ---- ---- ---- ---- 314.40 -6.60 321.00 2110 ---- ---- ---- ---- 318.10 -6.70 324.80 2115 ---- ---- ---- ---- 321.90 -6.70 328.60 2120 ---- ---- ---- ---- 325.60 -6.70 332.30 2125 ---- ---- ---- ---- 329.40 -6.70 336.10 2130 ---- ---- ---- ---- 333.10 -6.80 339.90 2140 ---- ---- ---- ---- 340.70 -6.90 347.60 2150 ---- ---- ---- ---- 348.40 -6.90 355.30 2160 ---- ---- ---- ---- 356.10 -7.00 363.10 2170 ---- ---- ---- ---- 363.80 -7.10 370.90 2175 ---- ---- ---- ---- 367.70 -7.10 374.80 2180 ---- ---- ---- ---- 371.60 -7.20 378.80 2190 ---- ---- ---- ---- 379.50 -7.20 386.70 2200 ---- ---- ---- ---- 387.40 -7.20 394.60 2210 ---- ---- ---- ---- 395.30 -7.30 402.60 2225 ---- ---- ---- ---- 407.30 -7.40 414.70 2250 ---- ---- ---- ---- 427.50 -7.60 435.10 2275 ---- ---- ---- ---- 448.00 -7.70 455.70 2300 ---- ---- ---- ---- 468.80 -7.80 476.60 2325 ---- ---- ---- ---- 489.80 -7.90 497.70 2350 ---- ---- ---- ---- 511.00 -8.00 519.00 2375 ---- ---- ---- ---- 532.40 -8.20 540.60 2400 ---- ---- ---- ---- 554.00 -8.30 562.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 14.00 ---- ---- 1425 ---- ---- ---- ---- 16.90 ---- ---- 1450 ---- ---- ---- ---- 20.10 ---- ---- 1475 ---- ---- ---- ---- 23.80 ---- ---- 1500 ---- ---- ---- ---- 27.90 ---- ---- 1525 ---- ---- ---- ---- 32.60 ---- ---- 1550 ---- ---- ---- ---- 37.70 ---- ---- 1575 ---- ---- ---- ---- 43.40 ---- ---- 1580 ---- ---- ---- ---- 44.60 ---- ---- 1590 ---- ---- ---- ---- 47.00 ---- ---- 1600 ---- ---- ---- ---- 49.60 ---- ---- 1610 ---- ---- ---- ---- 52.20 ---- ---- 1620 ---- ---- ---- ---- 55.00 ---- ---- 1630 ---- ---- ---- ---- 57.80 ---- ---- 1640 ---- ---- ---- ---- 60.70 ---- ---- 1650 ---- ---- ---- ---- 63.80 ---- ---- 1660 ---- ---- ---- ---- 66.90 ---- ---- 1670 ---- ---- ---- ---- 70.10 ---- ---- 1680 ---- ---- ---- ---- 73.50 ---- ---- 1685 ---- ---- ---- ---- 75.20 ---- ---- 1690 ---- ---- ---- ---- 76.90 ---- ---- 1695 ---- ---- ---- ---- 78.70 ---- ---- 1700 ---- ---- ---- ---- 80.50 ---- ---- 1705 ---- ---- ---- ---- 82.30 ---- ---- 1710 ---- ---- ---- ---- 84.10 ---- ---- 1715 ---- ---- ---- ---- 86.00 ---- ---- 1720 ---- ---- ---- ---- 87.90 ---- ---- 1725 ---- ---- ---- ---- 89.90 ---- ---- 1730 ---- ---- ---- ---- 91.80 ---- ---- 1735 ---- ---- ---- ---- 93.80 ---- ---- 1740 ---- ---- ---- ---- 95.90 ---- ---- 1745 ---- ---- ---- ---- 97.90 ---- ---- 1750 ---- ---- ---- ---- 100.00 ---- ---- 1755 ---- ---- ---- ---- 102.10 ---- ---- 1760 ---- ---- ---- ---- 104.30 ---- ---- 1765 ---- ---- ---- ---- 106.50 ---- ---- 1770 ---- ---- ---- ---- 108.70 ---- ---- 1775 ---- ---- ---- ---- 110.90 ---- ---- 1780 ---- ---- ---- ---- 113.20 ---- ---- 1785 ---- ---- ---- ---- 115.50 ---- ---- 1790 ---- ---- ---- ---- 117.90 ---- ---- 1795 ---- ---- ---- ---- 120.30 ---- ---- 1800 ---- ---- ---- ---- 122.70 ---- ---- 1805 ---- ---- ---- ---- 125.10 ---- ---- 1810 ---- ---- ---- ---- 127.60 ---- ---- 1815 ---- ---- ---- ---- 130.20 ---- ---- 1820 ---- ---- ---- ---- 132.70 ---- ---- 1825 ---- ---- ---- ---- 135.30 ---- ---- 1830 ---- ---- ---- ---- 137.90 ---- ---- 1835 ---- ---- ---- ---- 140.60 ---- ---- 1840 ---- ---- ---- ---- 143.20 ---- ---- 1845 ---- ---- ---- ---- 146.00 ---- ---- 1850 ---- ---- ---- ---- 148.70 ---- ---- 1855 ---- ---- ---- ---- 151.50 ---- ---- 1860 ---- ---- ---- ---- 154.30 ---- ---- 1865 ---- ---- ---- ---- 157.10 ---- ---- 1870 ---- ---- ---- ---- 160.00 ---- ---- 1875 ---- ---- ---- ---- 162.90 ---- ---- 1880 ---- ---- ---- ---- 165.80 ---- ---- 1885 ---- ---- ---- ---- 168.80 ---- ---- 1890 ---- ---- ---- ---- 171.70 ---- ---- 1895 ---- ---- ---- ---- 174.70 ---- ---- 1900 ---- ---- ---- ---- 177.80 ---- ---- 1905 ---- ---- ---- ---- 180.80 ---- ---- 1910 ---- ---- ---- ---- 183.90 ---- ---- 1915 ---- ---- ---- ---- 187.00 ---- ---- 1920 ---- ---- ---- ---- 190.20 ---- ---- 1925 ---- ---- ---- ---- 193.30 ---- ---- 1930 ---- ---- ---- ---- 196.50 ---- ---- 1935 ---- ---- ---- ---- 199.70 ---- ---- 1940 ---- ---- ---- ---- 203.00 ---- ---- 1945 ---- ---- ---- ---- 206.20 ---- ---- 1950 ---- ---- ---- ---- 209.50 ---- ---- 1955 ---- ---- ---- ---- 212.80 ---- ---- 1960 ---- ---- ---- ---- 216.20 ---- ---- 1965 ---- ---- ---- ---- 219.50 ---- ---- 1970 ---- ---- ---- ---- 222.90 ---- ---- 1975 ---- ---- ---- ---- 226.30 ---- ---- 1980 ---- ---- ---- ---- 229.70 ---- ---- 1985 ---- ---- ---- ---- 233.10 ---- ---- 1990 ---- ---- ---- ---- 236.60 ---- ---- 1995 ---- ---- ---- ---- 240.00 ---- ---- 2000 ---- ---- ---- ---- 243.50 ---- ---- 2005 ---- ---- ---- ---- 247.00 ---- ---- 2010 ---- ---- ---- ---- 250.60 ---- ---- 2015 ---- ---- ---- ---- 254.10 ---- ---- 2020 ---- ---- ---- ---- 257.70 ---- ---- 2025 ---- ---- ---- ---- 261.30 ---- ---- 2030 ---- ---- ---- ---- 264.90 ---- ---- 2035 ---- ---- ---- ---- 268.50 ---- ---- 2040 ---- ---- ---- ---- 272.10 ---- ---- 2045 ---- ---- ---- ---- 275.70 ---- ---- 2050 ---- ---- ---- ---- 279.40 ---- ---- 2055 ---- ---- ---- ---- 283.10 ---- ---- 2060 ---- ---- ---- ---- 286.80 ---- ---- 2065 ---- ---- ---- ---- 290.50 ---- ---- 2070 ---- ---- ---- ---- 294.20 ---- ---- 2075 ---- ---- ---- ---- 297.90 ---- ---- 2080 ---- ---- ---- ---- 301.70 ---- ---- 2090 ---- ---- ---- ---- 309.20 ---- ---- 2100 ---- ---- ---- ---- 316.80 ---- ---- 2110 ---- ---- ---- ---- 324.50 ---- ---- 2120 ---- ---- ---- ---- 332.20 ---- ---- 2130 ---- ---- ---- ---- 339.90 ---- ---- 2140 ---- ---- ---- ---- 347.80 ---- ---- 2150 ---- ---- ---- ---- 355.60 ---- ---- 2160 ---- ---- ---- ---- 363.50 ---- ---- 2170 ---- ---- ---- ---- 371.50 ---- ---- 2180 ---- ---- ---- ---- 379.50 ---- ---- 2200 ---- ---- ---- ---- 395.60 ---- ---- 2225 ---- ---- ---- ---- 416.10 ---- ---- 2250 ---- ---- ---- ---- 436.70 ---- ---- 2275 ---- ---- ---- ---- 457.60 ---- ---- 2300 ---- ---- ---- ---- 478.80 ---- ---- 2325 ---- ---- ---- ---- 500.10 ---- ---- 2350 ---- ---- ---- ---- 521.60 ---- ---- 2375 ---- ---- ---- ---- 543.40 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 7.60 -.40 8.00 1025 ---- ---- ---- ---- 8.50 -.40 8.90 1050 ---- ---- ---- ---- 9.40 -.40 9.80 1075 ---- ---- ---- ---- 10.40 -.40 10.80 1100 ---- ---- ---- ---- 11.40 -.50 11.90 1125 ---- ---- ---- ---- 12.60 -.50 13.10 1130 ---- ---- ---- ---- 12.80 -.50 13.30 1140 ---- ---- ---- ---- 13.30 -.50 13.80 1150 ---- ---- ---- ---- 13.80 -.50 14.30 1160 ---- ---- ---- ---- 14.30 -.60 14.90 1170 ---- ---- ---- ---- 14.80 -.60 15.40 1175 ---- ---- ---- ---- 15.10 -.60 15.70 1180 ---- ---- ---- ---- 15.30 -.60 15.90 1190 ---- ---- ---- ---- 15.90 -.60 16.50 1200 ---- ---- ---- ---- 16.50 -.60 17.10 1210 ---- ---- ---- ---- 17.10 -.60 17.70 1220 ---- ---- ---- ---- 17.70 -.60 18.30 1225 ---- ---- ---- ---- 18.00 -.60 18.60 1230 ---- ---- ---- ---- 18.30 -.70 19.00 1235 ---- ---- ---- ---- 18.60 -.70 19.30 1240 ---- ---- ---- ---- 18.90 -.70 19.60 1245 ---- ---- ---- ---- 19.20 -.70 19.90 1250 ---- ---- ---- ---- 19.60 -.70 20.30 1255 ---- ---- ---- ---- 19.90 -.70 20.60 1260 ---- ---- ---- ---- 20.20 -.80 21.00 1265 ---- ---- ---- ---- 20.60 -.70 21.30 1270 ---- ---- ---- ---- 20.90 -.80 21.70 1275 ---- ---- ---- ---- 21.30 -.70 22.00 1280 ---- ---- ---- ---- 21.60 -.80 22.40 1285 ---- ---- ---- ---- 22.00 -.70 22.70 1290 ---- ---- ---- ---- 22.30 -.80 23.10 1295 ---- ---- ---- ---- 22.70 -.80 23.50 1300 ---- ---- ---- ---- 23.10 -.80 23.90 1305 ---- ---- ---- ---- 23.50 -.80 24.30 1310 ---- ---- ---- ---- 23.80 -.90 24.70 1315 ---- ---- ---- ---- 24.20 -.80 25.00 1320 ---- ---- ---- ---- 24.60 -.80 25.40 1325 ---- ---- ---- ---- 25.00 -.90 25.90 1330 ---- ---- ---- ---- 25.40 -.90 26.30 1335 ---- ---- ---- ---- 25.80 -.90 26.70 1340 ---- ---- ---- ---- 26.20 -.90 27.10 1345 ---- ---- ---- ---- 26.70 -.80 27.50 1350 ---- ---- ---- ---- 27.10 -.90 28.00 1355 ---- ---- ---- ---- 27.50 -.90 28.40 1360 ---- ---- ---- ---- 28.00 -.80 28.80 1365 ---- ---- ---- ---- 28.40 -.90 29.30 1370 ---- ---- ---- ---- 28.80 -.90 29.70 1375 ---- ---- ---- ---- 29.30 -.90 30.20 1380 ---- ---- ---- ---- 29.80 -.90 30.70 1385 ---- ---- ---- ---- 30.20 -1.00 31.20 1390 ---- ---- ---- ---- 30.70 -.90 31.60 1395 ---- ---- ---- ---- 31.20 -.90 32.10 1400 ---- ---- ---- ---- 31.70 -.90 32.60 1405 ---- ---- ---- ---- 32.20 -.90 33.10 1410 ---- ---- ---- ---- 32.70 -1.00 33.70 1415 ---- ---- ---- ---- 33.20 -1.00 34.20 1420 ---- ---- ---- ---- 33.70 -1.00 34.70 1425 ---- ---- ---- ---- 34.30 -1.00 35.30 1430 ---- ---- ---- ---- 34.80 -1.10 35.90 1435 ---- ---- ---- ---- 35.40 -1.00 36.40 1440 ---- ---- ---- ---- 35.90 -1.10 37.00 1445 ---- ---- ---- ---- 36.50 -1.20 37.70 1450 ---- ---- ---- ---- 37.10 -1.20 38.30 1455 ---- ---- ---- ---- 37.70 -1.20 38.90 1460 ---- ---- ---- ---- 38.40 -1.20 39.60 1465 ---- ---- ---- ---- 39.00 -1.30 40.30 1470 ---- ---- ---- ---- 39.70 -1.30 41.00 1475 ---- ---- ---- ---- 40.40 -1.30 41.70 1480 ---- ---- ---- ---- 41.10 -1.30 42.40 1485 ---- ---- ---- ---- 41.80 -1.40 43.20 1490 ---- ---- ---- ---- 42.50 -1.40 43.90 1495 ---- ---- ---- ---- 43.20 -1.50 44.70 1500 ---- ---- ---- ---- 44.00 -1.50 45.50 1505 ---- ---- ---- ---- 44.80 -1.60 46.40 1510 ---- ---- ---- ---- 45.60 -1.60 47.20 1515 ---- ---- ---- ---- 46.40 -1.70 48.10 1520 ---- ---- ---- ---- 47.20 -1.80 49.00 1525 ---- ---- ---- ---- 48.10 -1.80 49.90 1530 ---- ---- ---- ---- 49.00 -1.80 50.80 1535 ---- ---- ---- ---- 49.90 -1.90 51.80 1540 ---- ---- ---- ---- 50.80 -1.90 52.70 1545 ---- ---- ---- ---- 51.70 -2.00 53.70 1550 ---- ---- ---- ---- 52.60 -2.10 54.70 1555 ---- ---- ---- ---- 53.60 -2.10 55.70 1560 ---- ---- ---- ---- 54.60 -2.20 56.80 1565 ---- ---- ---- ---- 55.60 -2.30 57.90 1570 ---- ---- ---- ---- 56.60 -2.40 59.00 1575 ---- ---- ---- ---- 57.70 -2.40 60.10 1580 ---- ---- ---- ---- 58.70 -2.50 61.20 1585 ---- ---- ---- ---- 59.80 -2.50 62.30 1590 ---- ---- ---- ---- 60.90 -2.60 63.50 1595 ---- ---- ---- ---- 62.00 -2.70 64.70 1600 ---- ---- ---- ---- 63.20 -2.70 65.90 1605 ---- ---- ---- ---- 64.30 -2.80 67.10 1610 ---- ---- ---- ---- 65.50 -2.90 68.40 1615 ---- ---- ---- ---- 66.70 -3.00 69.70 1620 ---- ---- ---- ---- 68.00 -2.90 70.90 1625 ---- ---- ---- ---- 69.20 -3.10 72.30 1630 ---- ---- ---- ---- 70.50 -3.10 73.60 1635 ---- ---- ---- ---- 71.80 -3.10 74.90 1640 ---- ---- ---- ---- 73.10 -3.20 76.30 1645 ---- ---- ---- ---- 74.40 -3.30 77.70 1650 ---- ---- ---- ---- 75.80 -3.30 79.10 1655 ---- ---- ---- ---- 77.10 -3.40 80.50 1660 ---- ---- ---- ---- 78.50 -3.40 81.90 1665 ---- ---- ---- ---- 79.90 -3.50 83.40 1670 ---- ---- ---- ---- 81.40 -3.50 84.90 1675 ---- ---- ---- ---- 82.80 -3.60 86.40 1680 ---- ---- ---- ---- 84.30 -3.60 87.90 1685 ---- ---- ---- ---- 85.80 -3.60 89.40 1690 ---- ---- ---- ---- 87.30 -3.70 91.00 1695 ---- ---- ---- ---- 88.90 -3.60 92.50 1700 ---- ---- ---- ---- 90.40 -3.70 94.10 1705 ---- ---- ---- ---- 92.00 -3.80 95.80 1710 ---- ---- ---- ---- 93.70 -3.70 97.40 1715 ---- ---- ---- ---- 95.30 -3.80 99.10 1720 ---- ---- ---- ---- 97.00 -3.80 100.80 1725 ---- ---- ---- ---- 98.70 -3.80 102.50 1730 ---- ---- ---- ---- 100.40 -3.80 104.20 1735 ---- ---- ---- ---- 102.20 -3.80 106.00 1740 ---- ---- ---- ---- 103.90 -3.90 107.80 1745 ---- ---- ---- ---- 105.70 -3.90 109.60 1750 ---- ---- ---- ---- 107.60 -3.90 111.50 1755 ---- ---- ---- ---- 109.40 -3.90 113.30 1760 ---- ---- ---- ---- 111.30 -4.00 115.30 1765 ---- ---- ---- ---- 113.30 -3.90 117.20 1770 ---- ---- ---- ---- 115.20 -4.00 119.20 1775 ---- ---- ---- ---- 117.20 -4.00 121.20 1780 ---- ---- ---- ---- 119.20 -4.00 123.20 1785 ---- ---- ---- ---- 121.30 -4.00 125.30 1790 ---- ---- ---- ---- 123.40 -4.00 127.40 1795 ---- ---- ---- ---- 125.50 -4.10 129.60 1800 ---- ---- ---- ---- 127.60 -4.10 131.70 1805 ---- ---- ---- ---- 129.80 -4.20 134.00 1810 ---- ---- ---- ---- 132.00 -4.20 136.20 1815 ---- ---- ---- ---- 134.30 -4.20 138.50 1820 ---- ---- ---- ---- 136.60 -4.20 140.80 1825 ---- ---- ---- ---- 138.90 -4.30 143.20 1830 ---- ---- ---- ---- 141.20 -4.40 145.60 1835 ---- ---- ---- ---- 143.60 -4.50 148.10 1840 ---- ---- ---- ---- 146.10 -4.40 150.50 1845 ---- ---- ---- ---- 148.50 -4.60 153.10 1850 ---- ---- ---- ---- 151.00 -4.60 155.60 1855 ---- ---- ---- ---- 153.50 -4.70 158.20 1860 ---- ---- ---- ---- 156.10 -4.80 160.90 1865 ---- ---- ---- ---- 158.70 -4.80 163.50 1870 ---- ---- ---- ---- 161.40 -4.80 166.20 1875 ---- ---- ---- ---- 164.00 -5.00 169.00 1880 ---- ---- ---- ---- 166.80 -5.00 171.80 1885 ---- ---- ---- ---- 169.50 -5.10 174.60 1890 ---- ---- ---- ---- 172.30 -5.10 177.40 1895 ---- ---- ---- ---- 175.10 -5.20 180.30 1900 ---- ---- ---- ---- 178.00 -5.20 183.20 1905 ---- ---- ---- ---- 180.80 -5.40 186.20 1910 ---- ---- ---- ---- 183.80 -5.30 189.10 1915 ---- ---- ---- ---- 186.70 -5.40 192.10 1920 ---- ---- ---- ---- 189.70 -5.50 195.20 1925 ---- ---- ---- ---- 192.70 -5.50 198.20 1930 ---- ---- ---- ---- 195.80 -5.50 201.30 1935 ---- ---- ---- ---- 198.90 -5.50 204.40 1940 ---- ---- ---- ---- 202.00 -5.60 207.60 1945 ---- ---- ---- ---- 205.20 -5.60 210.80 1950 ---- ---- ---- ---- 208.40 -5.60 214.00 1955 ---- ---- ---- ---- 211.60 -5.60 217.20 1960 ---- ---- ---- ---- 214.90 -5.60 220.50 1965 ---- ---- ---- ---- 218.20 -5.50 223.70 1970 ---- ---- ---- ---- 221.50 -5.50 227.00 1975 ---- ---- ---- ---- 224.80 -5.60 230.40 1980 ---- ---- ---- ---- 228.20 -5.50 233.70 1985 ---- ---- ---- ---- 231.60 -5.50 237.10 1990 ---- ---- ---- ---- 235.00 -5.50 240.50 1995 ---- ---- ---- ---- 238.50 -5.40 243.90 2000 ---- ---- ---- ---- 241.90 -5.40 247.30 2005 ---- ---- ---- ---- 245.40 -5.40 250.80 2010 ---- ---- ---- ---- 248.90 -5.30 254.20 2015 ---- ---- ---- ---- 252.50 -5.20 257.70 2020 ---- ---- ---- ---- 256.00 -5.20 261.20 2025 ---- ---- ---- ---- 259.60 -5.10 264.70 2030 ---- ---- ---- ---- 263.20 -5.10 268.30 2035 ---- ---- ---- ---- 266.80 -5.00 271.80 2040 ---- ---- ---- ---- 270.40 -5.00 275.40 2045 ---- ---- ---- ---- 274.00 -5.00 279.00 2050 ---- ---- ---- ---- 277.70 -4.90 282.60 2055 ---- ---- ---- ---- 281.30 -4.90 286.20 2060 ---- ---- ---- ---- 285.00 -4.80 289.80 2065 ---- ---- ---- ---- 288.70 -4.70 293.40 2070 ---- ---- ---- ---- 292.40 -4.70 297.10 2075 ---- ---- ---- ---- 296.10 -4.60 300.70 2080 ---- ---- ---- ---- 299.80 -4.60 304.40 2085 ---- ---- ---- ---- 303.50 -4.60 308.10 2090 ---- ---- ---- ---- 307.20 -4.60 311.80 2095 ---- ---- ---- ---- 310.90 -4.60 315.50 2100 ---- ---- ---- ---- 314.60 -4.60 319.20 2105 ---- ---- ---- ---- 318.40 -4.50 322.90 2110 ---- ---- ---- ---- 322.10 -4.50 326.60 2115 ---- ---- ---- ---- 325.90 -4.50 330.40 2120 ---- ---- ---- ---- 329.70 -4.40 334.10 2125 ---- ---- ---- ---- 333.50 -4.40 337.90 2130 ---- ---- ---- ---- 337.20 -4.50 341.70 2135 ---- ---- ---- ---- 341.00 -4.50 345.50 2140 ---- ---- ---- ---- 344.80 -4.50 349.30 2145 ---- ---- ---- ---- 348.70 -4.40 353.10 2150 ---- ---- ---- ---- 352.50 -4.40 356.90 2155 ---- ---- ---- ---- 356.30 -4.40 360.70 2160 ---- ---- ---- ---- 360.10 -4.50 364.60 2165 ---- ---- ---- ---- 364.00 -4.40 368.40 2170 ---- ---- ---- ---- 367.80 -4.50 372.30 2175 ---- ---- ---- ---- 371.70 -4.40 376.10 2180 ---- ---- ---- ---- 375.60 -4.40 380.00 2185 ---- ---- ---- ---- 379.40 -4.50 383.90 2190 ---- ---- ---- ---- 383.30 -4.50 387.80 2195 ---- ---- ---- ---- 387.20 -4.50 391.70 2200 ---- ---- ---- ---- 391.10 -4.50 395.60 2205 ---- ---- ---- ---- 395.00 -4.50 399.50 2210 ---- ---- ---- ---- 398.90 -4.50 403.40 2215 ---- ---- ---- ---- 402.80 -4.60 407.40 2220 ---- ---- ---- ---- 406.80 -4.50 411.30 2225 ---- ---- ---- ---- 410.70 -4.60 415.30 2230 ---- ---- ---- ---- 414.60 -4.70 419.30 2235 ---- ---- ---- ---- 418.60 -4.60 423.20 2240 ---- ---- ---- ---- 422.60 -4.60 427.20 2245 ---- ---- ---- ---- 426.50 -4.70 431.20 2250 ---- ---- ---- ---- 430.50 -4.70 435.20 2255 ---- ---- ---- ---- 434.50 -4.70 439.20 2260 ---- ---- ---- ---- 438.50 -4.70 443.20 2265 ---- ---- ---- ---- 442.50 -4.80 447.30 2270 ---- ---- ---- ---- 446.50 -4.80 451.30 2275 ---- ---- ---- ---- 450.50 -4.80 455.30 2280 ---- ---- ---- ---- 454.50 -4.90 459.40 2285 ---- ---- ---- ---- 458.50 -5.00 463.50 2290 ---- ---- ---- ---- 462.50 -5.00 467.50 2295 ---- ---- ---- ---- 466.60 -5.00 471.60 2300 ---- ---- ---- ---- 470.60 -5.10 475.70 2305 ---- ---- ---- ---- 474.70 -5.10 479.80 2310 ---- ---- ---- ---- 478.70 -5.20 483.90 2315 ---- ---- ---- ---- 482.80 -5.20 488.00 2320 ---- ---- ---- ---- 486.90 -5.20 492.10 2325 ---- ---- ---- ---- 491.00 -5.20 496.20 2330 ---- ---- ---- ---- 495.10 -5.30 500.40 2335 ---- ---- ---- ---- 499.20 -5.30 504.50 2340 ---- ---- ---- ---- 503.30 -5.30 508.60 2345 ---- ---- ---- ---- 507.40 -5.40 512.80 2350 ---- ---- ---- ---- 511.50 -5.50 517.00 2355 ---- ---- ---- ---- 515.60 -5.50 521.10 2360 ---- ---- ---- ---- 519.70 -5.60 525.30 2365 ---- ---- ---- ---- 523.90 -5.60 529.50 2370 ---- ---- ---- ---- 528.00 -5.70 533.70 2375 ---- ---- ---- ---- 532.20 -5.70 537.90 2380 ---- ---- ---- ---- 536.30 -5.80 542.10 2390 ---- ---- ---- ---- 544.70 -5.80 550.50 2400 ---- ---- ---- ---- 553.10 -5.90 559.00 2410 ---- ---- ---- ---- 561.50 -6.00 567.50 2420 ---- ---- ---- ---- 569.90 -6.10 576.00 2425 ---- ---- ---- ---- 574.10 -6.20 580.30 2430 ---- ---- ---- ---- 578.40 -6.20 584.60 2440 ---- ---- ---- ---- 586.80 -6.30 593.10 2450 ---- ---- ---- ---- 595.40 -6.30 601.70 2460 ---- ---- ---- ---- 603.90 -6.50 610.40 2470 ---- ---- ---- ---- 612.50 -6.50 619.00 2475 ---- ---- ---- ---- 616.80 -6.60 623.40 2500 ---- ---- ---- ---- 638.30 -6.90 645.20 2525 ---- ---- ---- ---- 660.10 -7.00 667.10 2550 ---- ---- ---- ---- 682.00 -7.20 689.20 2575 ---- ---- ---- ---- 704.00 -7.40 711.40 2600 ---- ---- ---- ---- 726.20 -7.60 733.80 2625 ---- ---- ---- ---- 748.50 -7.80 756.30 2650 ---- ---- ---- ---- 771.00 -7.90 778.90 950 ---- ---- ---- ---- 6.10 -.30 6.40 975 ---- ---- ---- ---- 6.80 -.40 7.20 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 13.40 -.60 14.00 1050 ---- ---- ---- ---- 14.70 -.50 15.20 1075 ---- ---- ---- ---- 16.00 -.60 16.60 1100 ---- ---- ---- ---- 17.40 -.60 18.00 1125 ---- ---- ---- ---- 18.90 -.60 19.50 1150 ---- ---- ---- ---- 20.40 -.70 21.10 1175 ---- ---- ---- ---- 22.10 -.70 22.80 1200 ---- ---- ---- ---- 23.80 -.80 24.60 1220 ---- ---- ---- ---- 25.30 -.80 26.10 1225 ---- ---- ---- ---- 25.70 -.80 26.50 1230 ---- ---- ---- ---- 26.00 -.80 26.80 1240 ---- ---- ---- ---- 26.80 -.80 27.60 1250 ---- ---- ---- ---- 27.60 -.80 28.40 1260 ---- ---- ---- ---- 28.40 -.90 29.30 1270 ---- ---- ---- ---- 29.20 -.90 30.10 1275 ---- ---- ---- ---- 29.70 -.80 30.50 1280 ---- ---- ---- ---- 30.10 -.80 30.90 1290 ---- ---- ---- ---- 30.90 -.90 31.80 1300 ---- ---- ---- ---- 31.80 -.90 32.70 1310 ---- ---- ---- ---- 32.70 -.90 33.60 1315 ---- ---- ---- ---- 33.20 -.90 34.10 1320 ---- ---- ---- ---- 33.60 -1.00 34.60 1325 ---- ---- ---- ---- 34.10 -.90 35.00 1330 ---- ---- ---- ---- 34.60 -.90 35.50 1335 ---- ---- ---- ---- 35.00 -1.00 36.00 1340 ---- ---- ---- ---- 35.50 -1.00 36.50 1345 ---- ---- ---- ---- 36.00 -1.00 37.00 1350 ---- ---- ---- ---- 36.50 -1.00 37.50 1355 ---- ---- ---- ---- 37.00 -1.00 38.00 1360 ---- ---- ---- ---- 37.50 -1.00 38.50 1365 ---- ---- ---- ---- 38.00 -1.00 39.00 1370 ---- ---- ---- ---- 38.50 -1.00 39.50 1375 ---- ---- ---- ---- 39.00 -1.00 40.00 1380 ---- ---- ---- ---- 39.50 -1.00 40.50 1385 ---- ---- ---- ---- 40.00 -1.10 41.10 1390 ---- ---- ---- ---- 40.60 -1.00 41.60 1395 ---- ---- ---- ---- 41.10 -1.10 42.20 1400 ---- ---- ---- ---- 41.60 -1.10 42.70 1405 ---- ---- ---- ---- 42.20 -1.10 43.30 1410 ---- ---- ---- ---- 42.80 -1.00 43.80 1415 ---- ---- ---- ---- 43.30 -1.10 44.40 1420 ---- ---- ---- ---- 43.90 -1.10 45.00 1425 ---- ---- ---- ---- 44.50 -1.10 45.60 1430 ---- ---- ---- ---- 45.10 -1.10 46.20 1435 ---- ---- ---- ---- 45.70 -1.10 46.80 1440 ---- ---- ---- ---- 46.30 -1.10 47.40 1445 ---- ---- ---- ---- 46.90 -1.20 48.10 1450 ---- ---- ---- ---- 47.50 -1.20 48.70 1455 ---- ---- ---- ---- 48.20 -1.20 49.40 1460 ---- ---- ---- ---- 48.80 -1.20 50.00 1465 ---- ---- ---- ---- 49.50 -1.20 50.70 1470 ---- ---- ---- ---- 50.10 -1.30 51.40 1475 ---- ---- ---- ---- 50.80 -1.30 52.10 1480 ---- ---- ---- ---- 51.50 -1.40 52.90 1485 ---- ---- ---- ---- 52.30 -1.30 53.60 1490 ---- ---- ---- ---- 53.00 -1.40 54.40 1495 ---- ---- ---- ---- 53.70 -1.50 55.20 1500 ---- ---- ---- ---- 54.50 -1.50 56.00 1505 ---- ---- ---- ---- 55.30 -1.50 56.80 1510 ---- ---- ---- ---- 56.10 -1.50 57.60 1515 ---- ---- ---- ---- 56.90 -1.60 58.50 1520 ---- ---- ---- ---- 57.70 -1.70 59.40 1525 ---- ---- ---- ---- 58.60 -1.70 60.30 1530 ---- ---- ---- ---- 59.40 -1.80 61.20 1535 ---- ---- ---- ---- 60.30 -1.80 62.10 1540 ---- ---- ---- ---- 61.20 -1.90 63.10 1545 ---- ---- ---- ---- 62.10 -1.90 64.00 1550 ---- ---- ---- ---- 63.10 -1.90 65.00 1555 ---- ---- ---- ---- 64.00 -2.00 66.00 1560 ---- ---- ---- ---- 65.00 -2.10 67.10 1565 ---- ---- ---- ---- 66.00 -2.10 68.10 1570 ---- ---- ---- ---- 67.00 -2.20 69.20 1575 ---- ---- ---- ---- 68.00 -2.30 70.30 1580 ---- ---- ---- ---- 69.10 -2.30 71.40 1585 ---- ---- ---- ---- 70.20 -2.30 72.50 1590 ---- ---- ---- ---- 71.20 -2.50 73.70 1595 ---- ---- ---- ---- 72.40 -2.50 74.90 1600 ---- ---- ---- ---- 73.50 -2.60 76.10 1605 ---- ---- ---- ---- 74.70 -2.60 77.30 1610 ---- ---- ---- ---- 75.90 -2.60 78.50 1615 ---- ---- ---- ---- 77.10 -2.70 79.80 1620 ---- ---- ---- ---- 78.30 -2.80 81.10 1625 ---- ---- ---- ---- 79.50 -2.90 82.40 1630 ---- ---- ---- ---- 80.80 -3.00 83.80 1635 ---- ---- ---- ---- 82.10 -3.00 85.10 1640 ---- ---- ---- ---- 83.50 -3.00 86.50 1645 ---- ---- ---- ---- 84.80 -3.10 87.90 1650 ---- ---- ---- ---- 86.20 -3.20 89.40 1655 ---- ---- ---- ---- 87.60 -3.20 90.80 1660 ---- ---- ---- ---- 89.00 -3.30 92.30 1665 ---- ---- ---- ---- 90.50 -3.30 93.80 1670 ---- ---- ---- ---- 92.00 -3.30 95.30 1675 ---- ---- ---- ---- 93.50 -3.40 96.90 1680 ---- ---- ---- ---- 95.00 -3.50 98.50 1685 ---- ---- ---- ---- 96.60 -3.50 100.10 1690 ---- ---- ---- ---- 98.20 -3.50 101.70 1695 ---- ---- ---- ---- 99.80 -3.50 103.30 1700 ---- ---- ---- ---- 101.50 -3.50 105.00 1705 ---- ---- ---- ---- 103.10 -3.60 106.70 1710 ---- ---- ---- ---- 104.90 -3.60 108.50 1715 ---- ---- ---- ---- 106.60 -3.60 110.20 1720 ---- ---- ---- ---- 108.40 -3.60 112.00 1725 ---- ---- ---- ---- 110.20 -3.60 113.80 1730 ---- ---- ---- ---- 112.00 -3.70 115.70 1735 ---- ---- ---- ---- 113.80 -3.80 117.60 1740 ---- ---- ---- ---- 115.70 -3.80 119.50 1745 ---- ---- ---- ---- 117.70 -3.70 121.40 1750 ---- ---- ---- ---- 119.60 -3.80 123.40 1755 ---- ---- ---- ---- 121.60 -3.70 125.30 1760 ---- ---- ---- ---- 123.60 -3.80 127.40 1765 ---- ---- ---- ---- 125.60 -3.80 129.40 1770 ---- ---- ---- ---- 127.70 -3.80 131.50 1775 ---- ---- ---- ---- 129.80 -3.80 133.60 1780 ---- ---- ---- ---- 132.00 -3.80 135.80 1785 ---- ---- ---- ---- 134.10 -3.90 138.00 1790 ---- ---- ---- ---- 136.30 -3.90 140.20 1795 ---- ---- ---- ---- 138.60 -3.90 142.50 1800 ---- ---- ---- ---- 140.80 -3.90 144.70 1805 ---- ---- ---- ---- 143.10 -4.00 147.10 1810 ---- ---- ---- ---- 145.40 -4.00 149.40 1815 ---- ---- ---- ---- 147.80 -4.00 151.80 1820 ---- ---- ---- ---- 150.20 -4.00 154.20 1825 ---- ---- ---- ---- 152.60 -4.10 156.70 1830 ---- ---- ---- ---- 155.10 -4.10 159.20 1835 ---- ---- ---- ---- 157.60 -4.10 161.70 1840 ---- ---- ---- ---- 160.10 -4.20 164.30 1845 ---- ---- ---- ---- 162.60 -4.30 166.90 1850 ---- ---- ---- ---- 165.20 -4.40 169.60 1855 ---- ---- ---- ---- 167.80 -4.50 172.30 1860 ---- ---- ---- ---- 170.50 -4.50 175.00 1865 ---- ---- ---- ---- 173.20 -4.50 177.70 1870 ---- ---- ---- ---- 175.90 -4.60 180.50 1875 ---- ---- ---- ---- 178.60 -4.70 183.30 1880 ---- ---- ---- ---- 181.40 -4.70 186.10 1885 ---- ---- ---- ---- 184.20 -4.80 189.00 1890 ---- ---- ---- ---- 187.00 -4.90 191.90 1895 ---- ---- ---- ---- 189.80 -5.00 194.80 1900 ---- ---- ---- ---- 192.70 -5.00 197.70 1905 ---- ---- ---- ---- 195.60 -5.10 200.70 1910 ---- ---- ---- ---- 198.50 -5.10 203.60 1915 ---- ---- ---- ---- 201.50 -5.10 206.60 1920 ---- ---- ---- ---- 204.40 -5.20 209.60 1925 ---- ---- ---- ---- 207.40 -5.30 212.70 1930 ---- ---- ---- ---- 210.50 -5.20 215.70 1935 ---- ---- ---- ---- 213.50 -5.20 218.70 1940 ---- ---- ---- ---- 216.60 -5.20 221.80 1945 ---- ---- ---- ---- 219.70 -5.20 224.90 1950 ---- ---- ---- ---- 222.80 -5.20 228.00 1955 ---- ---- ---- ---- 225.90 -5.20 231.10 1960 ---- ---- ---- ---- 229.00 -5.20 234.20 1965 ---- ---- ---- ---- 232.20 -5.20 237.40 1970 ---- ---- ---- ---- 235.40 -5.10 240.50 1975 ---- ---- ---- ---- 238.60 -5.10 243.70 1980 ---- ---- ---- ---- 241.80 -5.20 247.00 1985 ---- ---- ---- ---- 245.00 -5.20 250.20 1990 ---- ---- ---- ---- 248.30 -5.20 253.50 1995 ---- ---- ---- ---- 251.60 -5.10 256.70 2000 ---- ---- ---- ---- 254.80 -5.30 260.10 2005 ---- ---- ---- ---- 258.10 -5.30 263.40 2010 ---- ---- ---- ---- 261.50 -5.20 266.70 2015 ---- ---- ---- ---- 264.80 -5.30 270.10 2020 ---- ---- ---- ---- 268.10 -5.40 273.50 2025 ---- ---- ---- ---- 271.50 -5.40 276.90 2030 ---- ---- ---- ---- 274.90 -5.40 280.30 2035 ---- ---- ---- ---- 278.30 -5.50 283.80 2040 ---- ---- ---- ---- 281.70 -5.50 287.20 2045 ---- ---- ---- ---- 285.10 -5.60 290.70 2050 ---- ---- ---- ---- 288.60 -5.60 294.20 2055 ---- ---- ---- ---- 292.00 -5.70 297.70 2060 ---- ---- ---- ---- 295.50 -5.70 301.20 2065 ---- ---- ---- ---- 299.00 -5.70 304.70 2070 ---- ---- ---- ---- 302.50 -5.80 308.30 2075 ---- ---- ---- ---- 306.00 -5.90 311.90 2080 ---- ---- ---- ---- 309.60 -5.80 315.40 2085 ---- ---- ---- ---- 313.10 -5.90 319.00 2090 ---- ---- ---- ---- 316.70 -6.00 322.70 2095 ---- ---- ---- ---- 320.20 -6.10 326.30 2100 ---- ---- ---- ---- 323.80 -6.10 329.90 2105 ---- ---- ---- ---- 327.40 -6.20 333.60 2110 ---- ---- ---- ---- 331.00 -6.20 337.20 2115 ---- ---- ---- ---- 334.60 -6.30 340.90 2120 ---- ---- ---- ---- 338.30 -6.30 344.60 2125 ---- ---- ---- ---- 341.90 -6.40 348.30 2130 ---- ---- ---- ---- 345.60 -6.40 352.00 2135 ---- ---- ---- ---- 349.20 -6.50 355.70 2140 ---- ---- ---- ---- 352.90 -6.50 359.40 2145 ---- ---- ---- ---- 356.60 -6.60 363.20 2150 ---- ---- ---- ---- 360.30 -6.60 366.90 2155 ---- ---- ---- ---- 364.10 -6.60 370.70 2160 ---- ---- ---- ---- 367.80 -6.70 374.50 2165 ---- ---- ---- ---- 371.50 -6.80 378.30 2170 ---- ---- ---- ---- 375.30 -6.80 382.10 2175 ---- ---- ---- ---- 379.10 -6.80 385.90 2180 ---- ---- ---- ---- 382.80 -6.90 389.70 2185 ---- ---- ---- ---- 386.60 -6.90 393.50 2190 ---- ---- ---- ---- 390.40 -7.00 397.40 2195 ---- ---- ---- ---- 394.20 -7.00 401.20 2200 ---- ---- ---- ---- 398.10 -7.00 405.10 2205 ---- ---- ---- ---- 401.90 -7.10 409.00 2210 ---- ---- ---- ---- 405.70 -7.20 412.90 2215 ---- ---- ---- ---- 409.60 -7.20 416.80 2220 ---- ---- ---- ---- 413.50 -7.20 420.70 2225 ---- ---- ---- ---- 417.30 -7.30 424.60 2230 ---- ---- ---- ---- 421.20 -7.30 428.50 2235 ---- ---- ---- ---- 425.10 -7.40 432.50 2240 ---- ---- ---- ---- 429.00 -7.40 436.40 2245 ---- ---- ---- ---- 432.90 -7.50 440.40 2250 ---- ---- ---- ---- 436.90 -7.40 444.30 2255 ---- ---- ---- ---- 440.80 -7.50 448.30 2260 ---- ---- ---- ---- 444.70 -7.60 452.30 2265 ---- ---- ---- ---- 448.70 -7.60 456.30 2270 ---- ---- ---- ---- 452.60 -7.70 460.30 2275 ---- ---- ---- ---- 456.60 -7.70 464.30 2280 ---- ---- ---- ---- 460.60 -7.70 468.30 2285 ---- ---- ---- ---- 464.60 -7.80 472.40 2290 ---- ---- ---- ---- 468.60 -7.80 476.40 2295 ---- ---- ---- ---- 472.60 -7.90 480.50 2300 ---- ---- ---- ---- 476.60 -7.90 484.50 2305 ---- ---- ---- ---- 480.60 -8.00 488.60 2310 ---- ---- ---- ---- 484.70 -8.00 492.70 2315 ---- ---- ---- ---- 488.70 -8.00 496.70 2320 ---- ---- ---- ---- 492.80 -8.00 500.80 2325 ---- ---- ---- ---- 496.80 -8.10 504.90 2330 ---- ---- ---- ---- 500.90 -8.10 509.00 2335 ---- ---- ---- ---- 505.00 -8.20 513.20 2340 ---- ---- ---- ---- 509.10 -8.20 517.30 2345 ---- ---- ---- ---- 513.20 -8.20 521.40 2350 ---- ---- ---- ---- 517.30 -8.20 525.50 2355 ---- ---- ---- ---- 521.40 -8.30 529.70 2360 ---- ---- ---- ---- 525.50 -8.30 533.80 2365 ---- ---- ---- ---- 529.60 -8.40 538.00 2370 ---- ---- ---- ---- 533.70 -8.50 542.20 2375 ---- ---- ---- ---- 537.90 -8.50 546.40 2380 ---- ---- ---- ---- 542.00 -8.50 550.50 2390 ---- ---- ---- ---- 550.40 -8.50 558.90 2400 ---- ---- ---- ---- 558.70 -8.60 567.30 2410 ---- ---- ---- ---- 567.10 -8.70 575.80 2420 ---- ---- ---- ---- 575.50 -8.80 584.30 2425 ---- ---- ---- ---- 579.70 -8.80 588.50 2430 ---- ---- ---- ---- 583.90 -8.90 592.80 2440 ---- ---- ---- ---- 592.40 -8.90 601.30 2450 ---- ---- ---- ---- 600.90 -8.90 609.80 2460 ---- ---- ---- ---- 609.40 -9.00 618.40 2470 ---- ---- ---- ---- 617.90 -9.10 627.00 2475 ---- ---- ---- ---- 622.20 -9.10 631.30 2480 ---- ---- ---- ---- 626.50 -9.10 635.60 2500 ---- ---- ---- ---- 643.70 -9.30 653.00 2525 ---- ---- ---- ---- 665.30 -9.50 674.80 2550 ---- ---- ---- ---- 687.10 -9.60 696.70 2575 ---- ---- ---- ---- 709.00 -9.70 718.70 2600 ---- ---- ---- ---- 731.10 -9.80 740.90 2625 ---- ---- ---- ---- 753.20 -10.00 763.20 2650 ---- ---- ---- ---- 775.50 -10.10 785.60 2675 ---- ---- ---- ---- 797.90 -10.20 808.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 23.10 -.70 23.80 1100 ---- ---- ---- ---- 24.80 -.80 25.60 1125 ---- ---- ---- ---- 26.70 -.70 27.40 1150 ---- ---- ---- ---- 28.60 -.80 29.40 1175 ---- ---- ---- ---- 30.70 -.80 31.50 1200 ---- ---- ---- ---- 32.80 -.80 33.60 1225 ---- ---- ---- ---- 35.00 -.90 35.90 1250 ---- ---- ---- ---- 37.30 -.90 38.20 1270 ---- ---- ---- ---- 39.20 -1.00 40.20 1275 ---- ---- ---- ---- 39.70 -1.00 40.70 1280 ---- ---- ---- ---- 40.20 -1.00 41.20 1290 ---- ---- ---- ---- 41.20 -1.00 42.20 1300 ---- ---- ---- ---- 42.20 -1.00 43.20 1310 ---- ---- ---- ---- 43.30 -1.00 44.30 1320 ---- ---- ---- ---- 44.30 -1.00 45.30 1325 ---- ---- ---- ---- 44.90 -1.00 45.90 1330 ---- ---- ---- ---- 45.40 -1.00 46.40 1340 ---- ---- ---- ---- 46.50 -1.00 47.50 1350 ---- ---- ---- ---- 47.60 -1.10 48.70 1360 ---- ---- ---- ---- 48.70 -1.10 49.80 1370 ---- ---- ---- ---- 49.90 -1.10 51.00 1375 ---- ---- ---- ---- 50.50 -1.10 51.60 1380 ---- ---- ---- ---- 51.00 -1.20 52.20 1385 ---- ---- ---- ---- 51.60 -1.20 52.80 1390 ---- ---- ---- ---- 52.20 -1.20 53.40 1395 ---- ---- ---- ---- 52.80 -1.20 54.00 1400 ---- ---- ---- ---- 53.40 -1.20 54.60 1405 ---- ---- ---- ---- 54.10 -1.10 55.20 1410 ---- ---- ---- ---- 54.70 -1.10 55.80 1415 ---- ---- ---- ---- 55.30 -1.20 56.50 1420 ---- ---- ---- ---- 55.90 -1.20 57.10 1425 ---- ---- ---- ---- 56.60 -1.20 57.80 1430 ---- ---- ---- ---- 57.20 -1.20 58.40 1435 ---- ---- ---- ---- 57.90 -1.20 59.10 1440 ---- ---- ---- ---- 58.50 -1.20 59.70 1445 ---- ---- ---- ---- 59.20 -1.20 60.40 1450 ---- ---- ---- ---- 59.90 -1.20 61.10 1455 ---- ---- ---- ---- 60.50 -1.30 61.80 1460 ---- ---- ---- ---- 61.20 -1.30 62.50 1465 ---- ---- ---- ---- 61.90 -1.30 63.20 1470 ---- ---- ---- ---- 62.60 -1.40 64.00 1475 ---- ---- ---- ---- 63.40 -1.30 64.70 1480 ---- ---- ---- ---- 64.10 -1.40 65.50 1485 ---- ---- ---- ---- 64.90 -1.30 66.20 1490 ---- ---- ---- ---- 65.60 -1.40 67.00 1495 ---- ---- ---- ---- 66.40 -1.40 67.80 1500 ---- ---- ---- ---- 67.20 -1.40 68.60 1505 ---- ---- ---- ---- 68.00 -1.40 69.40 1510 ---- ---- ---- ---- 68.80 -1.50 70.30 1515 ---- ---- ---- ---- 69.60 -1.60 71.20 1520 ---- ---- ---- ---- 70.50 -1.50 72.00 1525 ---- ---- ---- ---- 71.30 -1.60 72.90 1530 ---- ---- ---- ---- 72.20 -1.60 73.80 1535 ---- ---- ---- ---- 73.10 -1.70 74.80 1540 ---- ---- ---- ---- 74.00 -1.70 75.70 1545 ---- ---- ---- ---- 74.90 -1.80 76.70 1550 ---- ---- ---- ---- 75.80 -1.90 77.70 1555 ---- ---- ---- ---- 76.80 -1.90 78.70 1560 ---- ---- ---- ---- 77.80 -1.90 79.70 1565 ---- ---- ---- ---- 78.80 -2.00 80.80 1570 ---- ---- ---- ---- 79.80 -2.00 81.80 1575 ---- ---- ---- ---- 80.80 -2.10 82.90 1580 ---- ---- ---- ---- 81.80 -2.20 84.00 1585 ---- ---- ---- ---- 82.90 -2.20 85.10 1590 ---- ---- ---- ---- 84.00 -2.30 86.30 1595 ---- ---- ---- ---- 85.10 -2.30 87.40 1600 ---- ---- ---- ---- 86.20 -2.40 88.60 1605 ---- ---- ---- ---- 87.40 -2.40 89.80 1610 ---- ---- ---- ---- 88.50 -2.60 91.10 1615 ---- ---- ---- ---- 89.70 -2.60 92.30 1620 ---- ---- ---- ---- 90.90 -2.70 93.60 1625 ---- ---- ---- ---- 92.20 -2.70 94.90 1630 ---- ---- ---- ---- 93.40 -2.80 96.20 1635 ---- ---- ---- ---- 94.70 -2.90 97.60 1640 ---- ---- ---- ---- 96.00 -2.90 98.90 1645 ---- ---- ---- ---- 97.30 -3.00 100.30 1650 ---- ---- ---- ---- 98.70 -3.00 101.70 1655 ---- ---- ---- ---- 100.00 -3.20 103.20 1660 ---- ---- ---- ---- 101.40 -3.20 104.60 1665 ---- ---- ---- ---- 102.90 -3.20 106.10 1670 ---- ---- ---- ---- 104.30 -3.30 107.60 1675 ---- ---- ---- ---- 105.80 -3.40 109.20 1680 ---- ---- ---- ---- 107.30 -3.40 110.70 1685 ---- ---- ---- ---- 108.80 -3.50 112.30 1690 ---- ---- ---- ---- 110.40 -3.50 113.90 1695 ---- ---- ---- ---- 112.00 -3.60 115.60 1700 ---- ---- ---- ---- 113.60 -3.60 117.20 1705 ---- ---- ---- ---- 115.20 -3.70 118.90 1710 ---- ---- ---- ---- 116.90 -3.80 120.70 1715 ---- ---- ---- ---- 118.60 -3.80 122.40 1720 ---- ---- ---- ---- 120.30 -3.90 124.20 1725 ---- ---- ---- ---- 122.10 -3.90 126.00 1730 ---- ---- ---- ---- 123.90 -3.90 127.80 1735 ---- ---- ---- ---- 125.70 -4.00 129.70 1740 ---- ---- ---- ---- 127.50 -4.00 131.50 1745 ---- ---- ---- ---- 129.40 -4.00 133.40 1750 ---- ---- ---- ---- 131.30 -4.10 135.40 1755 ---- ---- ---- ---- 133.20 -4.10 137.30 1760 ---- ---- ---- ---- 135.20 -4.10 139.30 1765 ---- ---- ---- ---- 137.20 -4.20 141.40 1770 ---- ---- ---- ---- 139.20 -4.20 143.40 1775 ---- ---- ---- ---- 141.20 -4.30 145.50 1780 ---- ---- ---- ---- 143.30 -4.30 147.60 1785 ---- ---- ---- ---- 145.40 -4.30 149.70 1790 ---- ---- ---- ---- 147.60 -4.30 151.90 1795 ---- ---- ---- ---- 149.70 -4.40 154.10 1800 ---- ---- ---- ---- 151.90 -4.40 156.30 1805 ---- ---- ---- ---- 154.20 -4.30 158.50 1810 ---- ---- ---- ---- 156.40 -4.40 160.80 1815 ---- ---- ---- ---- 158.70 -4.40 163.10 1820 ---- ---- ---- ---- 161.00 -4.40 165.40 1825 ---- ---- ---- ---- 163.30 -4.50 167.80 1830 ---- ---- ---- ---- 165.70 -4.50 170.20 1835 ---- ---- ---- ---- 168.10 -4.50 172.60 1840 ---- ---- ---- ---- 170.50 -4.50 175.00 1845 ---- ---- ---- ---- 173.00 -4.50 177.50 1850 ---- ---- ---- ---- 175.50 -4.50 180.00 1855 ---- ---- ---- ---- 178.00 -4.50 182.50 1860 ---- ---- ---- ---- 180.50 -4.60 185.10 1865 ---- ---- ---- ---- 183.10 -4.60 187.70 1870 ---- ---- ---- ---- 185.70 -4.60 190.30 1875 ---- ---- ---- ---- 188.30 -4.60 192.90 1880 ---- ---- ---- ---- 190.90 -4.70 195.60 1885 ---- ---- ---- ---- 193.60 -4.70 198.30 1890 ---- ---- ---- ---- 196.30 -4.70 201.00 1895 ---- ---- ---- ---- 199.00 -4.70 203.70 1900 ---- ---- ---- ---- 201.80 -4.70 206.50 1905 ---- ---- ---- ---- 204.60 -4.70 209.30 1910 ---- ---- ---- ---- 207.40 -4.70 212.10 1915 ---- ---- ---- ---- 210.20 -4.80 215.00 1920 ---- ---- ---- ---- 213.10 -4.70 217.80 1925 ---- ---- ---- ---- 215.90 -4.80 220.70 1930 ---- ---- ---- ---- 218.80 -4.90 223.70 1935 ---- ---- ---- ---- 221.80 -4.80 226.60 1940 ---- ---- ---- ---- 224.70 -4.90 229.60 1945 ---- ---- ---- ---- 227.70 -4.90 232.60 1950 ---- ---- ---- ---- 230.70 -5.00 235.70 1955 ---- ---- ---- ---- 233.70 -5.00 238.70 1960 ---- ---- ---- ---- 236.80 -5.00 241.80 1965 ---- ---- ---- ---- 239.90 -5.00 244.90 1970 ---- ---- ---- ---- 243.00 -5.00 248.00 1975 ---- ---- ---- ---- 246.10 -5.10 251.20 1980 ---- ---- ---- ---- 249.20 -5.20 254.40 1985 ---- ---- ---- ---- 252.40 -5.20 257.60 1990 ---- ---- ---- ---- 255.60 -5.20 260.80 1995 ---- ---- ---- ---- 258.80 -5.20 264.00 2000 ---- ---- ---- ---- 262.00 -5.30 267.30 2005 ---- ---- ---- ---- 265.30 -5.30 270.60 2010 ---- ---- ---- ---- 268.50 -5.40 273.90 2015 ---- ---- ---- ---- 271.80 -5.40 277.20 2020 ---- ---- ---- ---- 275.10 -5.40 280.50 2025 ---- ---- ---- ---- 278.50 -5.40 283.90 2030 ---- ---- ---- ---- 281.80 -5.50 287.30 2035 ---- ---- ---- ---- 285.20 -5.40 290.60 2040 ---- ---- ---- ---- 288.60 -5.50 294.10 2045 ---- ---- ---- ---- 292.00 -5.50 297.50 2050 ---- ---- ---- ---- 295.40 -5.50 300.90 2055 ---- ---- ---- ---- 298.80 -5.60 304.40 2060 ---- ---- ---- ---- 302.30 -5.60 307.90 2065 ---- ---- ---- ---- 305.80 -5.50 311.30 2070 ---- ---- ---- ---- 309.30 -5.60 314.90 2075 ---- ---- ---- ---- 312.80 -5.60 318.40 2080 ---- ---- ---- ---- 316.30 -5.60 321.90 2085 ---- ---- ---- ---- 319.80 -5.70 325.50 2090 ---- ---- ---- ---- 323.40 -5.60 329.00 2095 ---- ---- ---- ---- 326.90 -5.70 332.60 2100 ---- ---- ---- ---- 330.50 -5.70 336.20 2105 ---- ---- ---- ---- 334.10 -5.70 339.80 2110 ---- ---- ---- ---- 337.70 -5.70 343.40 2115 ---- ---- ---- ---- 341.30 -5.70 347.00 2120 ---- ---- ---- ---- 344.90 -5.80 350.70 2125 ---- ---- ---- ---- 348.60 -5.70 354.30 2130 ---- ---- ---- ---- 352.20 -5.80 358.00 2135 ---- ---- ---- ---- 355.90 -5.80 361.70 2140 ---- ---- ---- ---- 359.60 -5.80 365.40 2145 ---- ---- ---- ---- 363.30 -5.80 369.10 2150 ---- ---- ---- ---- 367.00 -5.80 372.80 2155 ---- ---- ---- ---- 370.70 -5.80 376.50 2160 ---- ---- ---- ---- 374.40 -5.90 380.30 2165 ---- ---- ---- ---- 378.20 -5.80 384.00 2170 ---- ---- ---- ---- 381.90 -5.90 387.80 2175 ---- ---- ---- ---- 385.70 -5.90 391.60 2180 ---- ---- ---- ---- 389.50 -5.90 395.40 2185 ---- ---- ---- ---- 393.30 -5.80 399.10 2190 ---- ---- ---- ---- 397.10 -5.90 403.00 2195 ---- ---- ---- ---- 400.90 -5.90 406.80 2200 ---- ---- ---- ---- 404.70 -5.90 410.60 2205 ---- ---- ---- ---- 408.50 -5.90 414.40 2210 ---- ---- ---- ---- 412.40 -5.90 418.30 2215 ---- ---- ---- ---- 416.20 -6.00 422.20 2220 ---- ---- ---- ---- 420.10 -5.90 426.00 2225 ---- ---- ---- ---- 424.00 -5.90 429.90 2230 ---- ---- ---- ---- 427.90 -5.90 433.80 2235 ---- ---- ---- ---- 431.80 -5.90 437.70 2240 ---- ---- ---- ---- 435.70 -5.90 441.60 2245 ---- ---- ---- ---- 439.60 -5.90 445.50 2250 ---- ---- ---- ---- 443.50 -6.00 449.50 2255 ---- ---- ---- ---- 447.40 -6.00 453.40 2260 ---- ---- ---- ---- 451.40 -6.00 457.40 2265 ---- ---- ---- ---- 455.40 -5.90 461.30 2270 ---- ---- ---- ---- 459.30 -6.00 465.30 2275 ---- ---- ---- ---- 463.30 -6.00 469.30 2280 ---- ---- ---- ---- 467.30 -5.90 473.20 2285 ---- ---- ---- ---- 471.30 -5.90 477.20 2290 ---- ---- ---- ---- 475.30 -5.90 481.20 2295 ---- ---- ---- ---- 479.30 -6.00 485.30 2300 ---- ---- ---- ---- 483.30 -6.00 489.30 2305 ---- ---- ---- ---- 487.40 -5.90 493.30 2310 ---- ---- ---- ---- 491.40 -6.00 497.40 2315 ---- ---- ---- ---- 495.50 -5.90 501.40 2320 ---- ---- ---- ---- 499.50 -6.00 505.50 2325 ---- ---- ---- ---- 503.60 -5.90 509.50 2330 ---- ---- ---- ---- 507.70 -5.90 513.60 2335 ---- ---- ---- ---- 511.70 -6.00 517.70 2340 ---- ---- ---- ---- 515.80 -6.00 521.80 2345 ---- ---- ---- ---- 519.90 -6.00 525.90 2350 ---- ---- ---- ---- 524.00 -6.00 530.00 2355 ---- ---- ---- ---- 528.20 -5.90 534.10 2360 ---- ---- ---- ---- 532.30 -5.90 538.20 2365 ---- ---- ---- ---- 536.40 -6.00 542.40 2370 ---- ---- ---- ---- 540.60 -5.90 546.50 2375 ---- ---- ---- ---- 544.70 -5.90 550.60 2380 ---- ---- ---- ---- 548.90 -5.90 554.80 2385 ---- ---- ---- ---- 553.00 -5.90 558.90 2390 ---- ---- ---- ---- 557.20 -5.90 563.10 2400 ---- ---- ---- ---- 565.60 -5.90 571.50 2410 ---- ---- ---- ---- 574.00 -5.90 579.90 2420 ---- ---- ---- ---- 582.40 -5.90 588.30 2425 ---- ---- ---- ---- 586.60 -5.90 592.50 2430 ---- ---- ---- ---- 590.90 -5.80 596.70 2440 ---- ---- ---- ---- 599.30 -5.90 605.20 2450 ---- ---- ---- ---- 607.80 -5.90 613.70 2460 ---- ---- ---- ---- 616.40 -5.80 622.20 2470 ---- ---- ---- ---- 624.90 -5.80 630.70 2475 ---- ---- ---- ---- 629.20 -5.80 635.00 2480 ---- ---- ---- ---- 633.50 -5.80 639.30 2500 ---- ---- ---- ---- 650.70 -5.80 656.50 2525 ---- ---- ---- ---- 672.40 -5.70 678.10 2550 ---- ---- ---- ---- 694.20 -5.70 699.90 2575 ---- ---- ---- ---- 716.20 -5.60 721.80 2600 ---- ---- ---- ---- 738.30 -5.50 743.80 2625 ---- ---- ---- ---- 760.40 -5.60 766.00 2650 ---- ---- ---- ---- 782.80 -5.50 788.30 2675 ---- ---- ---- ---- 805.20 -5.40 810.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 54.70 +1.30 53.40 1350 ---- ---- ---- ---- 58.80 +1.20 57.60 1375 ---- ---- ---- ---- 63.10 +1.10 62.00 1400 ---- ---- ---- ---- 67.60 +.90 66.70 1425 ---- ---- ---- ---- 72.30 +.70 71.60 1450 ---- ---- ---- ---- 77.20 +.50 76.70 1475 ---- ---- ---- ---- 82.40 +.40 82.00 1500 ---- ---- ---- ---- 87.80 +.20 87.60 1520 ---- ---- ---- ---- 92.30 UNCH 92.30 1525 ---- ---- ---- ---- 93.40 -.10 93.50 1530 ---- ---- ---- ---- 94.60 -.10 94.70 1540 ---- ---- ---- ---- 96.90 -.20 97.10 1550 ---- ---- ---- ---- 99.30 -.30 99.60 1560 ---- ---- ---- ---- 101.70 -.40 102.10 1570 ---- ---- ---- ---- 104.10 -.60 104.70 1575 ---- ---- ---- ---- 105.40 -.60 106.00 1580 ---- ---- ---- ---- 106.60 -.70 107.30 1590 ---- ---- ---- ---- 109.20 -.70 109.90 1600 ---- ---- ---- ---- 111.70 -.90 112.60 1610 ---- ---- ---- ---- 114.30 -1.00 115.30 1615 ---- ---- ---- ---- 115.70 -1.00 116.70 1620 ---- ---- ---- ---- 117.00 -1.10 118.10 1625 ---- ---- ---- ---- 118.30 -1.20 119.50 1630 ---- ---- ---- ---- 119.70 -1.20 120.90 1635 ---- ---- ---- ---- 121.10 -1.20 122.30 1640 ---- ---- ---- ---- 122.40 -1.40 123.80 1645 ---- ---- ---- ---- 123.80 -1.40 125.20 1650 ---- ---- ---- ---- 125.20 -1.50 126.70 1655 ---- ---- ---- ---- 126.60 -1.60 128.20 1660 ---- ---- ---- ---- 128.00 -1.60 129.60 1665 ---- ---- ---- ---- 129.50 -1.60 131.10 1670 ---- ---- ---- ---- 130.90 -1.70 132.60 1675 ---- ---- ---- ---- 132.30 -1.80 134.10 1680 ---- ---- ---- ---- 133.80 -1.90 135.70 1685 ---- ---- ---- ---- 135.30 -1.90 137.20 1690 ---- ---- ---- ---- 136.70 -2.10 138.80 1695 ---- ---- ---- ---- 138.20 -2.10 140.30 1700 ---- ---- ---- ---- 139.70 -2.20 141.90 1705 ---- ---- ---- ---- 141.30 -2.20 143.50 1710 ---- ---- ---- ---- 142.80 -2.30 145.10 1715 ---- ---- ---- ---- 144.30 -2.40 146.70 1720 ---- ---- ---- ---- 145.90 -2.40 148.30 1725 ---- ---- ---- ---- 147.40 -2.50 149.90 1730 ---- ---- ---- ---- 149.00 -2.60 151.60 1735 ---- ---- ---- ---- 150.60 -2.60 153.20 1740 ---- ---- ---- ---- 152.20 -2.70 154.90 1745 ---- ---- ---- ---- 153.80 -2.80 156.60 1750 ---- ---- ---- ---- 155.40 -2.90 158.30 1755 ---- ---- ---- ---- 157.10 -2.90 160.00 1760 ---- ---- ---- ---- 158.80 -3.00 161.80 1765 ---- ---- ---- ---- 160.50 -3.00 163.50 1770 ---- ---- ---- ---- 162.20 -3.10 165.30 1775 ---- ---- ---- ---- 163.90 -3.20 167.10 1780 ---- ---- ---- ---- 165.70 -3.20 168.90 1785 ---- ---- ---- ---- 167.40 -3.40 170.80 1790 ---- ---- ---- ---- 169.20 -3.40 172.60 1795 ---- ---- ---- ---- 171.10 -3.40 174.50 1800 ---- ---- ---- ---- 172.90 -3.50 176.40 1805 ---- ---- ---- ---- 174.80 -3.50 178.30 1810 ---- ---- ---- ---- 176.70 -3.60 180.30 1815 ---- ---- ---- ---- 178.60 -3.60 182.20 1820 ---- ---- ---- ---- 180.60 -3.60 184.20 1825 ---- ---- ---- ---- 182.60 -3.70 186.30 1830 ---- ---- ---- ---- 184.60 -3.70 188.30 1835 ---- ---- ---- ---- 186.60 -3.80 190.40 1840 ---- ---- ---- ---- 188.70 -3.80 192.50 1845 ---- ---- ---- ---- 190.80 -3.90 194.70 1850 ---- ---- ---- ---- 193.00 -3.80 196.80 1855 ---- ---- ---- ---- 195.20 -3.80 199.00 1860 ---- ---- ---- ---- 197.40 -3.90 201.30 1865 ---- ---- ---- ---- 199.60 -3.90 203.50 1870 ---- ---- ---- ---- 201.90 -3.90 205.80 1875 ---- ---- ---- ---- 204.30 -3.90 208.20 1880 ---- ---- ---- ---- 206.70 -3.80 210.50 1885 ---- ---- ---- ---- 209.10 -3.80 212.90 1890 ---- ---- ---- ---- 211.50 -3.90 215.40 1895 ---- ---- ---- ---- 214.00 -3.80 217.80 1900 ---- ---- ---- ---- 216.60 -3.70 220.30 1905 ---- ---- ---- ---- 219.10 -3.80 222.90 1910 ---- ---- ---- ---- 221.70 -3.80 225.50 1915 ---- ---- ---- ---- 224.40 -3.70 228.10 1920 ---- ---- ---- ---- 227.10 -3.70 230.80 1925 ---- ---- ---- ---- 229.80 -3.70 233.50 1930 ---- ---- ---- ---- 232.50 -3.70 236.20 1935 ---- ---- ---- ---- 235.30 -3.70 239.00 1940 ---- ---- ---- ---- 238.20 -3.60 241.80 1945 ---- ---- ---- ---- 241.00 -3.70 244.70 1950 ---- ---- ---- ---- 243.90 -3.70 247.60 1955 ---- ---- ---- ---- 246.80 -3.80 250.60 1960 ---- ---- ---- ---- 249.80 -3.80 253.60 1965 ---- ---- ---- ---- 252.80 -3.90 256.70 1970 ---- ---- ---- ---- 255.80 -4.00 259.80 1975 ---- ---- ---- ---- 258.80 -4.10 262.90 1980 ---- ---- ---- ---- 261.90 -4.20 266.10 1985 ---- ---- ---- ---- 265.00 -4.30 269.30 1990 ---- ---- ---- ---- 268.10 -4.40 272.50 1995 ---- ---- ---- ---- 271.30 -4.50 275.80 2000 ---- ---- ---- ---- 274.50 -4.50 279.00 2005 ---- ---- ---- ---- 277.70 -4.60 282.30 2010 ---- ---- ---- ---- 281.00 -4.60 285.60 2015 ---- ---- ---- ---- 284.20 -4.80 289.00 2020 ---- ---- ---- ---- 287.50 -4.80 292.30 2025 ---- ---- ---- ---- 290.80 -4.90 295.70 2030 ---- ---- ---- ---- 294.20 -4.80 299.00 2035 ---- ---- ---- ---- 297.50 -4.90 302.40 2040 ---- ---- ---- ---- 300.90 -4.90 305.80 2045 ---- ---- ---- ---- 304.30 -4.90 309.20 2050 ---- ---- ---- ---- 307.70 -5.00 312.70 2055 ---- ---- ---- ---- 311.20 -4.90 316.10 2060 ---- ---- ---- ---- 314.60 -5.00 319.60 2065 ---- ---- ---- ---- 318.10 -5.00 323.10 2070 ---- ---- ---- ---- 321.60 -5.00 326.60 2075 ---- ---- ---- ---- 325.10 -5.00 330.10 2080 ---- ---- ---- ---- 328.60 -5.00 333.60 2085 ---- ---- ---- ---- 332.20 -4.90 337.10 2090 ---- ---- ---- ---- 335.80 -4.90 340.70 2095 ---- ---- ---- ---- 339.30 -4.90 344.20 2100 ---- ---- ---- ---- 342.90 -4.90 347.80 2105 ---- ---- ---- ---- 346.50 -4.90 351.40 2110 ---- ---- ---- ---- 350.10 -4.90 355.00 2115 ---- ---- ---- ---- 353.80 -4.80 358.60 2120 ---- ---- ---- ---- 357.40 -4.80 362.20 2125 ---- ---- ---- ---- 361.10 -4.80 365.90 2130 ---- ---- ---- ---- 364.70 -4.80 369.50 2135 ---- ---- ---- ---- 368.40 -4.80 373.20 2140 ---- ---- ---- ---- 372.10 -4.70 376.80 2145 ---- ---- ---- ---- 375.80 -4.70 380.50 2150 ---- ---- ---- ---- 379.50 -4.70 384.20 2155 ---- ---- ---- ---- 383.20 -4.70 387.90 2160 ---- ---- ---- ---- 386.90 -4.70 391.60 2165 ---- ---- ---- ---- 390.70 -4.60 395.30 2170 ---- ---- ---- ---- 394.40 -4.60 399.00 2175 ---- ---- ---- ---- 398.20 -4.60 402.80 2180 ---- ---- ---- ---- 401.90 -4.60 406.50 2185 ---- ---- ---- ---- 405.70 -4.60 410.30 2190 ---- ---- ---- ---- 409.50 -4.60 414.10 2195 ---- ---- ---- ---- 413.30 -4.60 417.90 2200 ---- ---- ---- ---- 417.10 -4.50 421.60 2205 ---- ---- ---- ---- 421.00 -4.40 425.40 2210 ---- ---- ---- ---- 424.80 -4.50 429.30 2215 ---- ---- ---- ---- 428.60 -4.50 433.10 2220 ---- ---- ---- ---- 432.50 -4.40 436.90 2225 ---- ---- ---- ---- 436.30 -4.40 440.70 2230 ---- ---- ---- ---- 440.20 -4.40 444.60 2235 ---- ---- ---- ---- 444.10 -4.40 448.50 2240 ---- ---- ---- ---- 448.00 -4.30 452.30 2245 ---- ---- ---- ---- 451.90 -4.30 456.20 2250 ---- ---- ---- ---- 455.80 -4.30 460.10 2255 ---- ---- ---- ---- 459.70 -4.30 464.00 2260 ---- ---- ---- ---- 463.60 -4.30 467.90 2265 ---- ---- ---- ---- 467.50 -4.30 471.80 2270 ---- ---- ---- ---- 471.50 -4.20 475.70 2275 ---- ---- ---- ---- 475.40 -4.20 479.60 2280 ---- ---- ---- ---- 479.40 -4.20 483.60 2285 ---- ---- ---- ---- 483.40 -4.10 487.50 2290 ---- ---- ---- ---- 487.30 -4.20 491.50 2295 ---- ---- ---- ---- 491.30 -4.10 495.40 2300 ---- ---- ---- ---- 495.30 -4.10 499.40 2305 ---- ---- ---- ---- 499.30 -4.10 503.40 2310 ---- ---- ---- ---- 503.30 -4.10 507.40 2315 ---- ---- ---- ---- 507.30 -4.10 511.40 2320 ---- ---- ---- ---- 511.40 -4.00 515.40 2325 ---- ---- ---- ---- 515.40 -4.00 519.40 2330 ---- ---- ---- ---- 519.40 -4.00 523.40 2335 ---- ---- ---- ---- 523.50 -3.90 527.40 2340 ---- ---- ---- ---- 527.60 -3.90 531.50 2345 ---- ---- ---- ---- 531.60 -3.90 535.50 2350 ---- ---- ---- ---- 535.70 -3.90 539.60 2355 ---- ---- ---- ---- 539.80 -3.80 543.60 2360 ---- ---- ---- ---- 543.90 -3.80 547.70 2365 ---- ---- ---- ---- 548.00 -3.80 551.80 2370 ---- ---- ---- ---- 552.10 -3.80 555.90 2375 ---- ---- ---- ---- 556.20 -3.70 559.90 2380 ---- ---- ---- ---- 560.30 -3.70 564.00 2385 ---- ---- ---- ---- 564.40 -3.70 568.10 2390 ---- ---- ---- ---- 568.50 -3.80 572.30 2395 ---- ---- ---- ---- 572.70 -3.70 576.40 2400 ---- ---- ---- ---- 576.80 -3.70 580.50 2410 ---- ---- ---- ---- 585.10 -3.70 588.80 2420 ---- ---- ---- ---- 593.50 -3.60 597.10 2425 ---- ---- ---- ---- 597.60 -3.60 601.20 2430 ---- ---- ---- ---- 601.80 -3.60 605.40 2440 ---- ---- ---- ---- 610.20 -3.50 613.70 2450 ---- ---- ---- ---- 618.60 -3.50 622.10 2460 ---- ---- ---- ---- 627.10 -3.40 630.50 2470 ---- ---- ---- ---- 635.50 -3.40 638.90 2475 ---- ---- ---- ---- 639.80 -3.30 643.10 2480 ---- ---- ---- ---- 644.00 -3.40 647.40 2490 ---- ---- ---- ---- 652.50 -3.30 655.80 2500 ---- ---- ---- ---- 661.00 -3.30 664.30 2525 ---- ---- ---- ---- 682.50 -3.10 685.60 2550 ---- ---- ---- ---- 704.00 -3.10 707.10 2575 ---- ---- ---- ---- 725.70 -3.00 728.70 2600 ---- ---- ---- ---- 747.60 -2.80 750.40 2625 ---- ---- ---- ---- 769.50 -2.80 772.30 2650 ---- ---- ---- ---- 791.60 -2.70 794.30 2675 ---- ---- ---- ---- 813.70 -2.60 816.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 62.30 -1.30 63.60 1375 ---- ---- ---- ---- 66.30 -1.30 67.60 1400 ---- ---- ---- ---- 70.30 -1.40 71.70 1425 ---- ---- ---- ---- 74.60 -1.40 76.00 1450 ---- ---- ---- ---- 79.00 -1.50 80.50 1475 ---- ---- ---- ---- 83.70 -1.40 85.10 1500 ---- ---- ---- ---- 88.50 -1.50 90.00 1525 ---- ---- ---- ---- 93.40 -1.60 95.00 1530 ---- ---- ---- ---- 94.50 -1.50 96.00 1540 ---- ---- ---- ---- 96.50 -1.60 98.10 1550 ---- ---- ---- ---- 98.60 -1.60 100.20 1560 ---- ---- ---- ---- 100.80 -1.50 102.30 1570 ---- ---- ---- ---- 102.90 -1.60 104.50 1575 ---- ---- ---- ---- 104.00 -1.60 105.60 1580 ---- ---- ---- ---- 105.10 -1.70 106.80 1590 ---- ---- ---- ---- 107.40 -1.60 109.00 1600 ---- ---- ---- ---- 109.70 -1.70 111.40 1610 ---- ---- ---- ---- 112.10 -1.70 113.80 1620 ---- ---- ---- ---- 114.50 -1.70 116.20 1625 ---- ---- ---- ---- 115.80 -1.70 117.50 1630 ---- ---- ---- ---- 117.00 -1.70 118.70 1635 ---- ---- ---- ---- 118.30 -1.70 120.00 1640 ---- ---- ---- ---- 119.60 -1.70 121.30 1645 ---- ---- ---- ---- 120.90 -1.80 122.70 1650 ---- ---- ---- ---- 122.20 -1.80 124.00 1655 ---- ---- ---- ---- 123.50 -1.90 125.40 1660 ---- ---- ---- ---- 124.90 -1.80 126.70 1665 ---- ---- ---- ---- 126.30 -1.80 128.10 1670 ---- ---- ---- ---- 127.70 -1.90 129.60 1675 ---- ---- ---- ---- 129.10 -1.90 131.00 1680 ---- ---- ---- ---- 130.60 -1.90 132.50 1685 ---- ---- ---- ---- 132.00 -2.00 134.00 1690 ---- ---- ---- ---- 133.50 -2.00 135.50 1695 ---- ---- ---- ---- 135.00 -2.00 137.00 1700 ---- ---- ---- ---- 136.60 -2.00 138.60 1705 ---- ---- ---- ---- 138.10 -2.10 140.20 1710 ---- ---- ---- ---- 139.70 -2.10 141.80 1715 ---- ---- ---- ---- 141.30 -2.20 143.50 1720 ---- ---- ---- ---- 143.00 -2.10 145.10 1725 ---- ---- ---- ---- 144.60 -2.20 146.80 1730 ---- ---- ---- ---- 146.30 -2.30 148.60 1735 ---- ---- ---- ---- 148.00 -2.30 150.30 1740 ---- ---- ---- ---- 149.80 -2.30 152.10 1745 ---- ---- ---- ---- 151.60 -2.30 153.90 1750 ---- ---- ---- ---- 153.40 -2.40 155.80 1755 ---- ---- ---- ---- 155.20 -2.50 157.70 1760 ---- ---- ---- ---- 157.10 -2.50 159.60 1765 ---- ---- ---- ---- 159.00 -2.50 161.50 1770 ---- ---- ---- ---- 160.90 -2.60 163.50 1775 ---- ---- ---- ---- 162.80 -2.70 165.50 1780 ---- ---- ---- ---- 164.80 -2.70 167.50 1785 ---- ---- ---- ---- 166.80 -2.80 169.60 1790 ---- ---- ---- ---- 168.90 -2.80 171.70 1795 ---- ---- ---- ---- 170.90 -2.90 173.80 1800 ---- ---- ---- ---- 173.00 -3.00 176.00 1805 ---- ---- ---- ---- 175.20 -3.00 178.20 1810 ---- ---- ---- ---- 177.30 -3.10 180.40 1815 ---- ---- ---- ---- 179.50 -3.10 182.60 1820 ---- ---- ---- ---- 181.70 -3.20 184.90 1825 ---- ---- ---- ---- 183.90 -3.30 187.20 1830 ---- ---- ---- ---- 186.20 -3.30 189.50 1835 ---- ---- ---- ---- 188.50 -3.40 191.90 1840 ---- ---- ---- ---- 190.80 -3.40 194.20 1845 ---- ---- ---- ---- 193.20 -3.40 196.60 1850 ---- ---- ---- ---- 195.60 -3.50 199.10 1855 ---- ---- ---- ---- 198.00 -3.60 201.60 1860 ---- ---- ---- ---- 200.40 -3.70 204.10 1865 ---- ---- ---- ---- 202.90 -3.70 206.60 1870 ---- ---- ---- ---- 205.40 -3.70 209.10 1875 ---- ---- ---- ---- 207.90 -3.80 211.70 1880 ---- ---- ---- ---- 210.50 -3.80 214.30 1885 ---- ---- ---- ---- 213.10 -3.80 216.90 1890 ---- ---- ---- ---- 215.70 -3.90 219.60 1895 ---- ---- ---- ---- 218.30 -4.00 222.30 1900 ---- ---- ---- ---- 221.00 -4.00 225.00 1905 ---- ---- ---- ---- 223.70 -4.00 227.70 1910 ---- ---- ---- ---- 226.40 -4.10 230.50 1915 ---- ---- ---- ---- 229.10 -4.20 233.30 1920 ---- ---- ---- ---- 231.90 -4.20 236.10 1925 ---- ---- ---- ---- 234.70 -4.20 238.90 1930 ---- ---- ---- ---- 237.50 -4.30 241.80 1935 ---- ---- ---- ---- 240.40 -4.30 244.70 1940 ---- ---- ---- ---- 243.20 -4.40 247.60 1945 ---- ---- ---- ---- 246.10 -4.40 250.50 1950 ---- ---- ---- ---- 249.10 -4.40 253.50 1955 ---- ---- ---- ---- 252.00 -4.40 256.40 1960 ---- ---- ---- ---- 255.00 -4.40 259.40 1965 ---- ---- ---- ---- 258.00 -4.50 262.50 1970 ---- ---- ---- ---- 261.00 -4.50 265.50 1975 ---- ---- ---- ---- 264.10 -4.50 268.60 1980 ---- ---- ---- ---- 267.10 -4.60 271.70 1985 ---- ---- ---- ---- 270.20 -4.60 274.80 1990 ---- ---- ---- ---- 273.30 -4.70 278.00 1995 ---- ---- ---- ---- 276.50 -4.60 281.10 2000 ---- ---- ---- ---- 279.60 -4.70 284.30 2005 ---- ---- ---- ---- 282.80 -4.70 287.50 2010 ---- ---- ---- ---- 286.00 -4.80 290.80 2015 ---- ---- ---- ---- 289.20 -4.80 294.00 2020 ---- ---- ---- ---- 292.50 -4.80 297.30 2025 ---- ---- ---- ---- 295.80 -4.80 300.60 2030 ---- ---- ---- ---- 299.00 -4.90 303.90 2035 ---- ---- ---- ---- 302.30 -4.90 307.20 2040 ---- ---- ---- ---- 305.70 -4.90 310.60 2045 ---- ---- ---- ---- 309.00 -5.00 314.00 2050 ---- ---- ---- ---- 312.40 -5.00 317.40 2055 ---- ---- ---- ---- 315.80 -5.00 320.80 2060 ---- ---- ---- ---- 319.10 -5.10 324.20 2065 ---- ---- ---- ---- 322.60 -5.00 327.60 2070 ---- ---- ---- ---- 326.00 -5.10 331.10 2075 ---- ---- ---- ---- 329.40 -5.20 334.60 2080 ---- ---- ---- ---- 332.90 -5.20 338.10 2085 ---- ---- ---- ---- 336.40 -5.20 341.60 2090 ---- ---- ---- ---- 339.90 -5.20 345.10 2095 ---- ---- ---- ---- 343.40 -5.30 348.70 2100 ---- ---- ---- ---- 346.90 -5.30 352.20 2105 ---- ---- ---- ---- 350.40 -5.40 355.80 2110 ---- ---- ---- ---- 354.00 -5.40 359.40 2115 ---- ---- ---- ---- 357.50 -5.50 363.00 2120 ---- ---- ---- ---- 361.10 -5.50 366.60 2125 ---- ---- ---- ---- 364.70 -5.50 370.20 2130 ---- ---- ---- ---- 368.30 -5.60 373.90 2135 ---- ---- ---- ---- 371.90 -5.60 377.50 2140 ---- ---- ---- ---- 375.50 -5.70 381.20 2145 ---- ---- ---- ---- 379.10 -5.70 384.80 2150 ---- ---- ---- ---- 382.80 -5.70 388.50 2155 ---- ---- ---- ---- 386.40 -5.80 392.20 2160 ---- ---- ---- ---- 390.10 -5.80 395.90 2165 ---- ---- ---- ---- 393.80 -5.80 399.60 2170 ---- ---- ---- ---- 397.40 -5.90 403.30 2175 ---- ---- ---- ---- 401.10 -6.00 407.10 2180 ---- ---- ---- ---- 404.80 -6.00 410.80 2185 ---- ---- ---- ---- 408.60 -6.00 414.60 2190 ---- ---- ---- ---- 412.30 -6.00 418.30 2195 ---- ---- ---- ---- 416.00 -6.10 422.10 2200 ---- ---- ---- ---- 419.80 -6.10 425.90 2205 ---- ---- ---- ---- 423.50 -6.20 429.70 2210 ---- ---- ---- ---- 427.30 -6.20 433.50 2215 ---- ---- ---- ---- 431.00 -6.30 437.30 2220 ---- ---- ---- ---- 434.80 -6.30 441.10 2225 ---- ---- ---- ---- 438.60 -6.30 444.90 2230 ---- ---- ---- ---- 442.40 -6.40 448.80 2235 ---- ---- ---- ---- 446.20 -6.40 452.60 2240 ---- ---- ---- ---- 450.10 -6.40 456.50 2245 ---- ---- ---- ---- 453.90 -6.40 460.30 2250 ---- ---- ---- ---- 457.70 -6.50 464.20 2255 ---- ---- ---- ---- 461.60 -6.50 468.10 2260 ---- ---- ---- ---- 465.40 -6.60 472.00 2265 ---- ---- ---- ---- 469.30 -6.60 475.90 2270 ---- ---- ---- ---- 473.20 -6.60 479.80 2275 ---- ---- ---- ---- 477.00 -6.70 483.70 2280 ---- ---- ---- ---- 480.90 -6.70 487.60 2285 ---- ---- ---- ---- 484.80 -6.80 491.60 2290 ---- ---- ---- ---- 488.70 -6.80 495.50 2295 ---- ---- ---- ---- 492.70 -6.70 499.40 2300 ---- ---- ---- ---- 496.60 -6.80 503.40 2305 ---- ---- ---- ---- 500.50 -6.90 507.40 2310 ---- ---- ---- ---- 504.50 -6.80 511.30 2315 ---- ---- ---- ---- 508.40 -6.90 515.30 2320 ---- ---- ---- ---- 512.40 -6.90 519.30 2325 ---- ---- ---- ---- 516.30 -7.00 523.30 2330 ---- ---- ---- ---- 520.30 -7.00 527.30 2335 ---- ---- ---- ---- 524.30 -7.00 531.30 2340 ---- ---- ---- ---- 528.30 -7.10 535.40 2345 ---- ---- ---- ---- 532.30 -7.10 539.40 2350 ---- ---- ---- ---- 536.30 -7.10 543.40 2355 ---- ---- ---- ---- 540.30 -7.20 547.50 2360 ---- ---- ---- ---- 544.30 -7.20 551.50 2365 ---- ---- ---- ---- 548.30 -7.30 555.60 2370 ---- ---- ---- ---- 552.40 -7.20 559.60 2375 ---- ---- ---- ---- 556.40 -7.30 563.70 2380 ---- ---- ---- ---- 560.40 -7.40 567.80 2385 ---- ---- ---- ---- 564.50 -7.40 571.90 2390 ---- ---- ---- ---- 568.60 -7.40 576.00 2400 ---- ---- ---- ---- 576.70 -7.50 584.20 2410 ---- ---- ---- ---- 584.90 -7.50 592.40 2420 ---- ---- ---- ---- 593.10 -7.60 600.70 2425 ---- ---- ---- ---- 597.20 -7.60 604.80 2430 ---- ---- ---- ---- 601.30 -7.70 609.00 2440 ---- ---- ---- ---- 609.60 -7.70 617.30 2450 ---- ---- ---- ---- 617.90 -7.70 625.60 2460 ---- ---- ---- ---- 626.20 -7.80 634.00 2470 ---- ---- ---- ---- 634.50 -7.90 642.40 2475 ---- ---- ---- ---- 638.70 -7.90 646.60 2480 ---- ---- ---- ---- 642.80 -8.00 650.80 2500 ---- ---- ---- ---- 659.60 -8.10 667.70 2525 ---- ---- ---- ---- 680.70 -8.20 688.90 2550 ---- ---- ---- ---- 702.00 -8.30 710.30 2575 ---- ---- ---- ---- 723.40 -8.40 731.80 2600 ---- ---- ---- ---- 744.90 -8.60 753.50 2625 ---- ---- ---- ---- 766.50 -8.80 775.30 2650 ---- ---- ---- ---- 788.30 -8.80 797.10 2675 ---- ---- ---- ---- 810.20 -8.90 819.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 80.60 -.40 81.00 1375 ---- ---- ---- ---- 85.20 -.50 85.70 1400 ---- ---- ---- ---- 89.90 -.60 90.50 1425 ---- ---- ---- ---- 94.80 -.70 95.50 1450 ---- ---- ---- ---- 99.90 -.70 100.60 1475 ---- ---- ---- ---- 105.10 -.80 105.90 1500 ---- ---- ---- ---- 110.50 -.90 111.40 1525 ---- ---- ---- ---- 116.10 -1.00 117.10 1550 ---- ---- ---- ---- 121.80 -1.20 123.00 1560 ---- ---- ---- ---- 124.20 -1.20 125.40 1570 ---- ---- ---- ---- 126.60 -1.20 127.80 1575 ---- ---- ---- ---- 127.80 -1.30 129.10 1580 ---- ---- ---- ---- 129.00 -1.30 130.30 1590 ---- ---- ---- ---- 131.40 -1.40 132.80 1600 ---- ---- ---- ---- 133.90 -1.40 135.30 1610 ---- ---- ---- ---- 136.40 -1.50 137.90 1620 ---- ---- ---- ---- 139.00 -1.50 140.50 1625 ---- ---- ---- ---- 140.20 -1.60 141.80 1630 ---- ---- ---- ---- 141.50 -1.60 143.10 1640 ---- ---- ---- ---- 144.10 -1.70 145.80 1650 ---- ---- ---- ---- 146.80 -1.60 148.40 1655 ---- ---- ---- ---- 148.10 -1.70 149.80 1660 ---- ---- ---- ---- 149.40 -1.80 151.20 1665 ---- ---- ---- ---- 150.80 -1.70 152.50 1670 ---- ---- ---- ---- 152.10 -1.80 153.90 1675 ---- ---- ---- ---- 153.50 -1.80 155.30 1680 ---- ---- ---- ---- 154.90 -1.80 156.70 1685 ---- ---- ---- ---- 156.20 -1.90 158.10 1690 ---- ---- ---- ---- 157.60 -1.90 159.50 1695 ---- ---- ---- ---- 159.00 -2.00 161.00 1700 ---- ---- ---- ---- 160.40 -2.00 162.40 1705 ---- ---- ---- ---- 161.80 -2.00 163.80 1710 ---- ---- ---- ---- 163.20 -2.10 165.30 1715 ---- ---- ---- ---- 164.70 -2.00 166.70 1720 ---- ---- ---- ---- 166.10 -2.10 168.20 1725 ---- ---- ---- ---- 167.60 -2.10 169.70 1730 ---- ---- ---- ---- 169.00 -2.20 171.20 1735 ---- ---- ---- ---- 170.50 -2.20 172.70 1740 ---- ---- ---- ---- 171.90 -2.30 174.20 1745 ---- ---- ---- ---- 173.40 -2.30 175.70 1750 ---- ---- ---- ---- 174.90 -2.30 177.20 1755 ---- ---- ---- ---- 176.40 -2.30 178.70 1760 ---- ---- ---- ---- 177.90 -2.40 180.30 1765 ---- ---- ---- ---- 179.50 -2.30 181.80 1770 ---- ---- ---- ---- 181.00 -2.40 183.40 1775 ---- ---- ---- ---- 182.60 -2.40 185.00 1780 ---- ---- ---- ---- 184.10 -2.50 186.60 1785 ---- ---- ---- ---- 185.70 -2.50 188.20 1790 ---- ---- ---- ---- 187.30 -2.60 189.90 1795 ---- ---- ---- ---- 189.00 -2.60 191.60 1800 ---- ---- ---- ---- 190.60 -2.70 193.30 1805 ---- ---- ---- ---- 192.30 -2.70 195.00 1810 ---- ---- ---- ---- 194.00 -2.70 196.70 1815 ---- ---- ---- ---- 195.80 -2.70 198.50 1820 ---- ---- ---- ---- 197.50 -2.80 200.30 1825 ---- ---- ---- ---- 199.30 -2.90 202.20 1830 ---- ---- ---- ---- 201.10 -2.90 204.00 1835 ---- ---- ---- ---- 203.00 -2.90 205.90 1840 ---- ---- ---- ---- 204.90 -3.00 207.90 1845 ---- ---- ---- ---- 206.80 -3.10 209.90 1850 ---- ---- ---- ---- 208.80 -3.10 211.90 1855 ---- ---- ---- ---- 210.80 -3.10 213.90 1860 ---- ---- ---- ---- 212.80 -3.20 216.00 1865 ---- ---- ---- ---- 214.90 -3.30 218.20 1870 ---- ---- ---- ---- 217.00 -3.40 220.40 1875 ---- ---- ---- ---- 219.10 -3.50 222.60 1880 ---- ---- ---- ---- 221.40 -3.50 224.90 1885 ---- ---- ---- ---- 223.60 -3.60 227.20 1890 ---- ---- ---- ---- 225.90 -3.70 229.60 1895 ---- ---- ---- ---- 228.30 -3.80 232.10 1900 ---- ---- ---- ---- 230.70 -3.90 234.60 1905 ---- ---- ---- ---- 233.10 -4.00 237.10 1910 ---- ---- ---- ---- 235.60 -4.10 239.70 1915 ---- ---- ---- ---- 238.20 -4.20 242.40 1920 ---- ---- ---- ---- 240.80 -4.30 245.10 1925 ---- ---- ---- ---- 243.50 -4.40 247.90 1930 ---- ---- ---- ---- 246.20 -4.50 250.70 1935 ---- ---- ---- ---- 249.00 -4.50 253.50 1940 ---- ---- ---- ---- 251.80 -4.60 256.40 1945 ---- ---- ---- ---- 254.60 -4.80 259.40 1950 ---- ---- ---- ---- 257.50 -4.80 262.30 1955 ---- ---- ---- ---- 260.40 -5.00 265.40 1960 ---- ---- ---- ---- 263.40 -5.00 268.40 1965 ---- ---- ---- ---- 266.40 -5.10 271.50 1970 ---- ---- ---- ---- 269.40 -5.20 274.60 1975 ---- ---- ---- ---- 272.50 -5.20 277.70 1980 ---- ---- ---- ---- 275.60 -5.20 280.80 1985 ---- ---- ---- ---- 278.80 -5.20 284.00 1990 ---- ---- ---- ---- 281.90 -5.20 287.10 1995 ---- ---- ---- ---- 285.10 -5.20 290.30 2000 ---- ---- ---- ---- 288.40 -5.10 293.50 2005 ---- ---- ---- ---- 291.60 -5.10 296.70 2010 ---- ---- ---- ---- 294.90 -5.00 299.90 2015 ---- ---- ---- ---- 298.20 -5.00 303.20 2020 ---- ---- ---- ---- 301.50 -4.90 306.40 2025 ---- ---- ---- ---- 304.80 -4.90 309.70 2030 ---- ---- ---- ---- 308.10 -4.90 313.00 2035 ---- ---- ---- ---- 311.50 -4.80 316.30 2040 ---- ---- ---- ---- 314.80 -4.80 319.60 2045 ---- ---- ---- ---- 318.20 -4.80 323.00 2050 ---- ---- ---- ---- 321.60 -4.80 326.40 2055 ---- ---- ---- ---- 325.00 -4.80 329.80 2060 ---- ---- ---- ---- 328.40 -4.80 333.20 2065 ---- ---- ---- ---- 331.90 -4.70 336.60 2070 ---- ---- ---- ---- 335.30 -4.80 340.10 2075 ---- ---- ---- ---- 338.80 -4.80 343.60 2080 ---- ---- ---- ---- 342.30 -4.80 347.10 2085 ---- ---- ---- ---- 345.80 -4.80 350.60 2090 ---- ---- ---- ---- 349.30 -4.80 354.10 2095 ---- ---- ---- ---- 352.80 -4.80 357.60 2100 ---- ---- ---- ---- 356.30 -4.90 361.20 2105 ---- ---- ---- ---- 359.90 -4.80 364.70 2110 ---- ---- ---- ---- 363.40 -4.90 368.30 2115 ---- ---- ---- ---- 367.00 -4.90 371.90 2120 ---- ---- ---- ---- 370.50 -5.00 375.50 2125 ---- ---- ---- ---- 374.10 -5.10 379.20 2130 ---- ---- ---- ---- 377.70 -5.10 382.80 2135 ---- ---- ---- ---- 381.30 -5.10 386.40 2140 ---- ---- ---- ---- 384.90 -5.20 390.10 2145 ---- ---- ---- ---- 388.60 -5.20 393.80 2150 ---- ---- ---- ---- 392.20 -5.20 397.40 2155 ---- ---- ---- ---- 395.90 -5.20 401.10 2160 ---- ---- ---- ---- 399.50 -5.30 404.80 2165 ---- ---- ---- ---- 403.20 -5.30 408.50 2170 ---- ---- ---- ---- 406.90 -5.30 412.20 2175 ---- ---- ---- ---- 410.60 -5.40 416.00 2180 ---- ---- ---- ---- 414.30 -5.40 419.70 2185 ---- ---- ---- ---- 418.00 -5.50 423.50 2190 ---- ---- ---- ---- 421.70 -5.50 427.20 2195 ---- ---- ---- ---- 425.40 -5.60 431.00 2200 ---- ---- ---- ---- 429.20 -5.60 434.80 2205 ---- ---- ---- ---- 432.90 -5.60 438.50 2210 ---- ---- ---- ---- 436.70 -5.60 442.30 2215 ---- ---- ---- ---- 440.50 -5.60 446.10 2220 ---- ---- ---- ---- 444.20 -5.80 450.00 2225 ---- ---- ---- ---- 448.00 -5.80 453.80 2230 ---- ---- ---- ---- 451.80 -5.80 457.60 2235 ---- ---- ---- ---- 455.60 -5.90 461.50 2240 ---- ---- ---- ---- 459.40 -5.90 465.30 2245 ---- ---- ---- ---- 463.30 -5.90 469.20 2250 ---- ---- ---- ---- 467.10 -5.90 473.00 2255 ---- ---- ---- ---- 470.90 -6.00 476.90 2260 ---- ---- ---- ---- 474.80 -6.00 480.80 2265 ---- ---- ---- ---- 478.60 -6.10 484.70 2270 ---- ---- ---- ---- 482.50 -6.10 488.60 2275 ---- ---- ---- ---- 486.40 -6.10 492.50 2280 ---- ---- ---- ---- 490.30 -6.10 496.40 2285 ---- ---- ---- ---- 494.20 -6.10 500.30 2290 ---- ---- ---- ---- 498.10 -6.20 504.30 2295 ---- ---- ---- ---- 502.00 -6.20 508.20 2300 ---- ---- ---- ---- 505.90 -6.30 512.20 2305 ---- ---- ---- ---- 509.80 -6.30 516.10 2310 ---- ---- ---- ---- 513.80 -6.30 520.10 2315 ---- ---- ---- ---- 517.70 -6.40 524.10 2320 ---- ---- ---- ---- 521.60 -6.50 528.10 2325 ---- ---- ---- ---- 525.60 -6.40 532.00 2330 ---- ---- ---- ---- 529.60 -6.40 536.00 2335 ---- ---- ---- ---- 533.50 -6.50 540.00 2340 ---- ---- ---- ---- 537.50 -6.60 544.10 2345 ---- ---- ---- ---- 541.50 -6.60 548.10 2350 ---- ---- ---- ---- 545.50 -6.60 552.10 2355 ---- ---- ---- ---- 549.50 -6.60 556.10 2360 ---- ---- ---- ---- 553.50 -6.70 560.20 2365 ---- ---- ---- ---- 557.50 -6.70 564.20 2370 ---- ---- ---- ---- 561.60 -6.70 568.30 2375 ---- ---- ---- ---- 565.60 -6.80 572.40 2380 ---- ---- ---- ---- 569.60 -6.80 576.40 2385 ---- ---- ---- ---- 573.70 -6.80 580.50 2390 ---- ---- ---- ---- 577.70 -6.90 584.60 2395 ---- ---- ---- ---- 581.80 -6.90 588.70 2400 ---- ---- ---- ---- 585.90 -6.90 592.80 2410 ---- ---- ---- ---- 594.00 -7.00 601.00 2420 ---- ---- ---- ---- 602.20 -7.00 609.20 2425 ---- ---- ---- ---- 606.30 -7.10 613.40 2430 ---- ---- ---- ---- 610.40 -7.10 617.50 2440 ---- ---- ---- ---- 618.60 -7.20 625.80 2450 ---- ---- ---- ---- 626.90 -7.20 634.10 2460 ---- ---- ---- ---- 635.20 -7.30 642.50 2470 ---- ---- ---- ---- 643.50 -7.30 650.80 2475 ---- ---- ---- ---- 647.60 -7.40 655.00 2480 ---- ---- ---- ---- 651.80 -7.40 659.20 2490 ---- ---- ---- ---- 660.20 -7.40 667.60 2500 ---- ---- ---- ---- 668.60 -7.50 676.10 2525 ---- ---- ---- ---- 689.60 -7.70 697.30 2550 ---- ---- ---- ---- 710.80 -7.80 718.60 2575 ---- ---- ---- ---- 732.10 -7.90 740.00 2600 ---- ---- ---- ---- 753.60 -8.00 761.60 2625 ---- ---- ---- ---- 775.20 -8.10 783.30 2650 ---- ---- ---- ---- 796.90 -8.30 805.20 2675 ---- ---- ---- ---- 818.70 -8.40 827.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 91.20 +.60 90.60 1400 ---- ---- ---- ---- 96.10 +.50 95.60 1425 ---- ---- ---- ---- 101.10 +.30 100.80 1450 ---- ---- ---- ---- 106.40 +.20 106.20 1475 ---- ---- ---- ---- 111.80 +.10 111.70 1500 ---- ---- ---- ---- 117.30 -.10 117.40 1525 ---- ---- ---- ---- 123.10 -.20 123.30 1550 ---- ---- ---- ---- 129.00 -.40 129.40 1570 ---- ---- ---- ---- 133.80 -.60 134.40 1575 ---- ---- ---- ---- 135.10 -.60 135.70 1580 ---- ---- ---- ---- 136.30 -.60 136.90 1590 ---- ---- ---- ---- 138.80 -.70 139.50 1600 ---- ---- ---- ---- 141.30 -.80 142.10 1610 ---- ---- ---- ---- 143.90 -.90 144.80 1620 ---- ---- ---- ---- 146.50 -.90 147.40 1625 ---- ---- ---- ---- 147.80 -1.00 148.80 1630 ---- ---- ---- ---- 149.10 -1.00 150.10 1640 ---- ---- ---- ---- 151.70 -1.20 152.90 1650 ---- ---- ---- ---- 154.40 -1.20 155.60 1660 ---- ---- ---- ---- 157.10 -1.30 158.40 1670 ---- ---- ---- ---- 159.90 -1.30 161.20 1675 ---- ---- ---- ---- 161.30 -1.40 162.70 1680 ---- ---- ---- ---- 162.60 -1.50 164.10 1685 ---- ---- ---- ---- 164.00 -1.50 165.50 1690 ---- ---- ---- ---- 165.40 -1.60 167.00 1695 ---- ---- ---- ---- 166.90 -1.50 168.40 1700 ---- ---- ---- ---- 168.30 -1.60 169.90 1705 ---- ---- ---- ---- 169.70 -1.70 171.40 1710 ---- ---- ---- ---- 171.20 -1.70 172.90 1715 ---- ---- ---- ---- 172.60 -1.70 174.30 1720 ---- ---- ---- ---- 174.10 -1.70 175.80 1725 ---- ---- ---- ---- 175.50 -1.90 177.40 1730 ---- ---- ---- ---- 177.00 -1.90 178.90 1735 ---- ---- ---- ---- 178.50 -1.90 180.40 1740 ---- ---- ---- ---- 179.90 -2.00 181.90 1745 ---- ---- ---- ---- 181.40 -2.10 183.50 1750 ---- ---- ---- ---- 182.90 -2.10 185.00 1755 ---- ---- ---- ---- 184.50 -2.10 186.60 1760 ---- ---- ---- ---- 186.00 -2.10 188.10 1765 ---- ---- ---- ---- 187.50 -2.20 189.70 1770 ---- ---- ---- ---- 189.00 -2.30 191.30 1775 ---- ---- ---- ---- 190.60 -2.30 192.90 1780 ---- ---- ---- ---- 192.20 -2.30 194.50 1785 ---- ---- ---- ---- 193.70 -2.40 196.10 1790 ---- ---- ---- ---- 195.30 -2.50 197.80 1795 ---- ---- ---- ---- 196.90 -2.50 199.40 1800 ---- ---- ---- ---- 198.50 -2.60 201.10 1805 ---- ---- ---- ---- 200.20 -2.60 202.80 1810 ---- ---- ---- ---- 201.90 -2.60 204.50 1815 ---- ---- ---- ---- 203.50 -2.80 206.30 1820 ---- ---- ---- ---- 205.20 -2.80 208.00 1825 ---- ---- ---- ---- 207.00 -2.80 209.80 1830 ---- ---- ---- ---- 208.70 -2.90 211.60 1835 ---- ---- ---- ---- 210.50 -3.00 213.50 1840 ---- ---- ---- ---- 212.30 -3.00 215.30 1845 ---- ---- ---- ---- 214.20 -3.00 217.20 1850 ---- ---- ---- ---- 216.10 -3.10 219.20 1855 ---- ---- ---- ---- 218.00 -3.10 221.10 1860 ---- ---- ---- ---- 219.90 -3.30 223.20 1865 ---- ---- ---- ---- 221.90 -3.30 225.20 1870 ---- ---- ---- ---- 223.90 -3.40 227.30 1875 ---- ---- ---- ---- 226.00 -3.40 229.40 1880 ---- ---- ---- ---- 228.10 -3.50 231.60 1885 ---- ---- ---- ---- 230.20 -3.60 233.80 1890 ---- ---- ---- ---- 232.40 -3.60 236.00 1895 ---- ---- ---- ---- 234.60 -3.70 238.30 1900 ---- ---- ---- ---- 236.90 -3.80 240.70 1905 ---- ---- ---- ---- 239.20 -3.90 243.10 1910 ---- ---- ---- ---- 241.60 -3.90 245.50 1915 ---- ---- ---- ---- 244.00 -4.00 248.00 1920 ---- ---- ---- ---- 246.50 -4.10 250.60 1925 ---- ---- ---- ---- 249.10 -4.10 253.20 1930 ---- ---- ---- ---- 251.70 -4.20 255.90 1935 ---- ---- ---- ---- 254.30 -4.30 258.60 1940 ---- ---- ---- ---- 257.00 -4.30 261.30 1945 ---- ---- ---- ---- 259.70 -4.50 264.20 1950 ---- ---- ---- ---- 262.50 -4.50 267.00 1955 ---- ---- ---- ---- 265.40 -4.50 269.90 1960 ---- ---- ---- ---- 268.20 -4.70 272.90 1965 ---- ---- ---- ---- 271.20 -4.60 275.80 1970 ---- ---- ---- ---- 274.10 -4.80 278.90 1975 ---- ---- ---- ---- 277.10 -4.80 281.90 1980 ---- ---- ---- ---- 280.10 -4.90 285.00 1985 ---- ---- ---- ---- 283.20 -4.90 288.10 1990 ---- ---- ---- ---- 286.30 -4.90 291.20 1995 ---- ---- ---- ---- 289.50 -4.80 294.30 2000 ---- ---- ---- ---- 292.60 -4.90 297.50 2005 ---- ---- ---- ---- 295.80 -4.90 300.70 2010 ---- ---- ---- ---- 299.00 -4.90 303.90 2015 ---- ---- ---- ---- 302.30 -4.80 307.10 2020 ---- ---- ---- ---- 305.50 -4.80 310.30 2025 ---- ---- ---- ---- 308.80 -4.80 313.60 2030 ---- ---- ---- ---- 312.10 -4.70 316.80 2035 ---- ---- ---- ---- 315.50 -4.60 320.10 2040 ---- ---- ---- ---- 318.80 -4.60 323.40 2045 ---- ---- ---- ---- 322.20 -4.50 326.70 2050 ---- ---- ---- ---- 325.50 -4.50 330.00 2055 ---- ---- ---- ---- 328.90 -4.50 333.40 2060 ---- ---- ---- ---- 332.30 -4.40 336.70 2065 ---- ---- ---- ---- 335.70 -4.40 340.10 2070 ---- ---- ---- ---- 339.10 -4.50 343.60 2075 ---- ---- ---- ---- 342.50 -4.50 347.00 2080 ---- ---- ---- ---- 345.90 -4.50 350.40 2085 ---- ---- ---- ---- 349.40 -4.50 353.90 2090 ---- ---- ---- ---- 352.80 -4.60 357.40 2095 ---- ---- ---- ---- 356.30 -4.60 360.90 2100 ---- ---- ---- ---- 359.80 -4.60 364.40 2105 ---- ---- ---- ---- 363.20 -4.80 368.00 2110 ---- ---- ---- ---- 366.70 -4.80 371.50 2115 ---- ---- ---- ---- 370.20 -4.90 375.10 2120 ---- ---- ---- ---- 373.70 -5.00 378.70 2125 ---- ---- ---- ---- 377.30 -5.00 382.30 2130 ---- ---- ---- ---- 380.80 -5.10 385.90 2135 ---- ---- ---- ---- 384.40 -5.10 389.50 2140 ---- ---- ---- ---- 387.90 -5.20 393.10 2145 ---- ---- ---- ---- 391.50 -5.30 396.80 2150 ---- ---- ---- ---- 395.10 -5.30 400.40 2155 ---- ---- ---- ---- 398.60 -5.50 404.10 2160 ---- ---- ---- ---- 402.20 -5.60 407.80 2165 ---- ---- ---- ---- 405.80 -5.70 411.50 2170 ---- ---- ---- ---- 409.50 -5.70 415.20 2175 ---- ---- ---- ---- 413.10 -5.80 418.90 2180 ---- ---- ---- ---- 416.70 -5.90 422.60 2185 ---- ---- ---- ---- 420.40 -5.90 426.30 2190 ---- ---- ---- ---- 424.00 -6.10 430.10 2195 ---- ---- ---- ---- 427.70 -6.10 433.80 2200 ---- ---- ---- ---- 431.40 -6.20 437.60 2205 ---- ---- ---- ---- 435.10 -6.30 441.40 2210 ---- ---- ---- ---- 438.70 -6.40 445.10 2215 ---- ---- ---- ---- 442.50 -6.40 448.90 2220 ---- ---- ---- ---- 446.20 -6.50 452.70 2225 ---- ---- ---- ---- 449.90 -6.60 456.50 2230 ---- ---- ---- ---- 453.60 -6.70 460.30 2235 ---- ---- ---- ---- 457.40 -6.80 464.20 2240 ---- ---- ---- ---- 461.10 -6.90 468.00 2245 ---- ---- ---- ---- 464.90 -6.90 471.80 2250 ---- ---- ---- ---- 468.60 -7.10 475.70 2255 ---- ---- ---- ---- 472.40 -7.20 479.60 2260 ---- ---- ---- ---- 476.20 -7.20 483.40 2265 ---- ---- ---- ---- 480.00 -7.30 487.30 2270 ---- ---- ---- ---- 483.80 -7.40 491.20 2275 ---- ---- ---- ---- 487.60 -7.50 495.10 2280 ---- ---- ---- ---- 491.40 -7.60 499.00 2285 ---- ---- ---- ---- 495.20 -7.70 502.90 2290 ---- ---- ---- ---- 499.10 -7.70 506.80 2295 ---- ---- ---- ---- 502.90 -7.80 510.70 2300 ---- ---- ---- ---- 506.80 -7.80 514.60 2305 ---- ---- ---- ---- 510.60 -8.00 518.60 2310 ---- ---- ---- ---- 514.50 -8.00 522.50 2315 ---- ---- ---- ---- 518.40 -8.10 526.50 2320 ---- ---- ---- ---- 522.30 -8.20 530.50 2325 ---- ---- ---- ---- 526.20 -8.20 534.40 2330 ---- ---- ---- ---- 530.10 -8.30 538.40 2335 ---- ---- ---- ---- 534.00 -8.40 542.40 2340 ---- ---- ---- ---- 537.90 -8.50 546.40 2345 ---- ---- ---- ---- 541.80 -8.60 550.40 2350 ---- ---- ---- ---- 545.70 -8.70 554.40 2355 ---- ---- ---- ---- 549.70 -8.70 558.40 2360 ---- ---- ---- ---- 553.60 -8.80 562.40 2365 ---- ---- ---- ---- 557.60 -8.90 566.50 2370 ---- ---- ---- ---- 561.50 -9.00 570.50 2375 ---- ---- ---- ---- 565.50 -9.10 574.60 2380 ---- ---- ---- ---- 569.50 -9.10 578.60 2385 ---- ---- ---- ---- 573.40 -9.30 582.70 2390 ---- ---- ---- ---- 577.40 -9.30 586.70 2395 ---- ---- ---- ---- 581.40 -9.40 590.80 2400 ---- ---- ---- ---- 585.40 -9.50 594.90 2405 ---- ---- ---- ---- 589.40 -9.60 599.00 2410 ---- ---- ---- ---- 593.50 -9.60 603.10 2420 ---- ---- ---- ---- 601.50 -9.80 611.30 2425 ---- ---- ---- ---- 605.50 -9.90 615.40 2430 ---- ---- ---- ---- 609.60 -9.90 619.50 2440 ---- ---- ---- ---- 617.70 -10.00 627.70 2450 ---- ---- ---- ---- 625.80 -10.20 636.00 2460 ---- ---- ---- ---- 634.00 -10.30 644.30 2470 ---- ---- ---- ---- 642.20 -10.50 652.70 2475 ---- ---- ---- ---- 646.30 -10.50 656.80 2480 ---- ---- ---- ---- 650.40 -10.60 661.00 2490 ---- ---- ---- ---- 658.60 -10.80 669.40 2500 ---- ---- ---- ---- 666.90 -10.90 677.80 2525 ---- ---- ---- ---- 687.60 -11.30 698.90 2550 ---- ---- ---- ---- 708.50 -11.60 720.10 2575 ---- ---- ---- ---- 729.50 -12.00 741.50 2600 ---- ---- ---- ---- 750.70 -12.30 763.00 2625 ---- ---- ---- ---- 771.90 -12.70 784.60 2650 ---- ---- ---- ---- 793.30 -13.10 806.40 2675 ---- ---- ---- ---- 814.90 -13.30 828.20 2700 ---- ---- ---- ---- 836.50 -13.70 850.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 91.00 -1.60 92.60 1425 ---- ---- ---- ---- 96.10 -1.60 97.70 1450 ---- ---- ---- ---- 101.30 -1.70 103.00 1475 ---- ---- ---- ---- 106.80 -1.60 108.40 1500 ---- ---- ---- ---- 112.40 -1.60 114.00 1525 ---- ---- ---- ---- 118.20 -1.60 119.80 1550 ---- ---- ---- ---- 124.20 -1.60 125.80 1575 ---- ---- ---- ---- 130.30 -1.70 132.00 1580 ---- ---- ---- ---- 131.60 -1.70 133.30 1590 ---- ---- ---- ---- 134.10 -1.70 135.80 1600 ---- ---- ---- ---- 136.70 -1.70 138.40 1610 ---- ---- ---- ---- 139.30 -1.70 141.00 1620 ---- ---- ---- ---- 141.90 -1.70 143.60 1625 ---- ---- ---- ---- 143.30 -1.60 144.90 1630 ---- ---- ---- ---- 144.60 -1.70 146.30 1640 ---- ---- ---- ---- 147.30 -1.70 149.00 1650 ---- ---- ---- ---- 150.10 -1.60 151.70 1660 ---- ---- ---- ---- 152.90 -1.60 154.50 1670 ---- ---- ---- ---- 155.70 -1.70 157.40 1675 ---- ---- ---- ---- 157.10 -1.70 158.80 1680 ---- ---- ---- ---- 158.60 -1.70 160.30 1685 ---- ---- ---- ---- 160.10 -1.60 161.70 1690 ---- ---- ---- ---- 161.50 -1.70 163.20 1695 ---- ---- ---- ---- 163.00 -1.70 164.70 1700 ---- ---- ---- ---- 164.60 -1.70 166.30 1705 ---- ---- ---- ---- 166.10 -1.70 167.80 1710 ---- ---- ---- ---- 167.60 -1.80 169.40 1715 ---- ---- ---- ---- 169.20 -1.80 171.00 1720 ---- ---- ---- ---- 170.80 -1.80 172.60 1725 ---- ---- ---- ---- 172.40 -1.80 174.20 1730 ---- ---- ---- ---- 174.00 -1.90 175.90 1735 ---- ---- ---- ---- 175.70 -1.80 177.50 1740 ---- ---- ---- ---- 177.30 -1.90 179.20 1745 ---- ---- ---- ---- 179.00 -1.90 180.90 1750 ---- ---- ---- ---- 180.70 -2.00 182.70 1755 ---- ---- ---- ---- 182.50 -2.00 184.50 1760 ---- ---- ---- ---- 184.20 -2.00 186.20 1765 ---- ---- ---- ---- 186.00 -2.10 188.10 1770 ---- ---- ---- ---- 187.80 -2.10 189.90 1775 ---- ---- ---- ---- 189.60 -2.20 191.80 1780 ---- ---- ---- ---- 191.50 -2.20 193.70 1785 ---- ---- ---- ---- 193.30 -2.30 195.60 1790 ---- ---- ---- ---- 195.20 -2.40 197.60 1795 ---- ---- ---- ---- 197.20 -2.40 199.60 1800 ---- ---- ---- ---- 199.10 -2.50 201.60 1805 ---- ---- ---- ---- 201.10 -2.50 203.60 1810 ---- ---- ---- ---- 203.10 -2.60 205.70 1815 ---- ---- ---- ---- 205.10 -2.70 207.80 1820 ---- ---- ---- ---- 207.20 -2.70 209.90 1825 ---- ---- ---- ---- 209.30 -2.80 212.10 1830 ---- ---- ---- ---- 211.40 -2.90 214.30 1835 ---- ---- ---- ---- 213.50 -3.00 216.50 1840 ---- ---- ---- ---- 215.70 -3.00 218.70 1845 ---- ---- ---- ---- 217.90 -3.10 221.00 1850 ---- ---- ---- ---- 220.10 -3.20 223.30 1855 ---- ---- ---- ---- 222.40 -3.20 225.60 1860 ---- ---- ---- ---- 224.70 -3.30 228.00 1865 ---- ---- ---- ---- 227.00 -3.40 230.40 1870 ---- ---- ---- ---- 229.30 -3.50 232.80 1875 ---- ---- ---- ---- 231.70 -3.50 235.20 1880 ---- ---- ---- ---- 234.10 -3.60 237.70 1885 ---- ---- ---- ---- 236.50 -3.70 240.20 1890 ---- ---- ---- ---- 239.00 -3.70 242.70 1895 ---- ---- ---- ---- 241.50 -3.80 245.30 1900 ---- ---- ---- ---- 244.00 -3.90 247.90 1905 ---- ---- ---- ---- 246.50 -4.00 250.50 1910 ---- ---- ---- ---- 249.10 -4.00 253.10 1915 ---- ---- ---- ---- 251.70 -4.10 255.80 1920 ---- ---- ---- ---- 254.40 -4.10 258.50 1925 ---- ---- ---- ---- 257.00 -4.20 261.20 1930 ---- ---- ---- ---- 259.70 -4.20 263.90 1935 ---- ---- ---- ---- 262.50 -4.20 266.70 1940 ---- ---- ---- ---- 265.20 -4.30 269.50 1945 ---- ---- ---- ---- 268.00 -4.40 272.40 1950 ---- ---- ---- ---- 270.80 -4.40 275.20 1955 ---- ---- ---- ---- 273.70 -4.40 278.10 1960 ---- ---- ---- ---- 276.60 -4.40 281.00 1965 ---- ---- ---- ---- 279.50 -4.40 283.90 1970 ---- ---- ---- ---- 282.40 -4.50 286.90 1975 ---- ---- ---- ---- 285.40 -4.50 289.90 1980 ---- ---- ---- ---- 288.40 -4.50 292.90 1985 ---- ---- ---- ---- 291.40 -4.50 295.90 1990 ---- ---- ---- ---- 294.50 -4.50 299.00 1995 ---- ---- ---- ---- 297.50 -4.50 302.00 2000 ---- ---- ---- ---- 300.60 -4.60 305.20 2005 ---- ---- ---- ---- 303.80 -4.50 308.30 2010 ---- ---- ---- ---- 306.90 -4.50 311.40 2015 ---- ---- ---- ---- 310.10 -4.50 314.60 2020 ---- ---- ---- ---- 313.30 -4.50 317.80 2025 ---- ---- ---- ---- 316.50 -4.50 321.00 2030 ---- ---- ---- ---- 319.70 -4.60 324.30 2035 ---- ---- ---- ---- 323.00 -4.50 327.50 2040 ---- ---- ---- ---- 326.30 -4.50 330.80 2045 ---- ---- ---- ---- 329.60 -4.50 334.10 2050 ---- ---- ---- ---- 332.90 -4.50 337.40 2055 ---- ---- ---- ---- 336.30 -4.50 340.80 2060 ---- ---- ---- ---- 339.60 -4.50 344.10 2065 ---- ---- ---- ---- 343.00 -4.50 347.50 2070 ---- ---- ---- ---- 346.40 -4.50 350.90 2075 ---- ---- ---- ---- 349.80 -4.50 354.30 2080 ---- ---- ---- ---- 353.30 -4.50 357.80 2085 ---- ---- ---- ---- 356.70 -4.50 361.20 2090 ---- ---- ---- ---- 360.20 -4.50 364.70 2095 ---- ---- ---- ---- 363.70 -4.50 368.20 2100 ---- ---- ---- ---- 367.20 -4.50 371.70 2105 ---- ---- ---- ---- 370.70 -4.50 375.20 2110 ---- ---- ---- ---- 374.20 -4.50 378.70 2115 ---- ---- ---- ---- 377.80 -4.50 382.30 2120 ---- ---- ---- ---- 381.40 -4.50 385.90 2125 ---- ---- ---- ---- 384.90 -4.50 389.40 2130 ---- ---- ---- ---- 388.50 -4.50 393.00 2135 ---- ---- ---- ---- 392.10 -4.60 396.70 2140 ---- ---- ---- ---- 395.70 -4.60 400.30 2145 ---- ---- ---- ---- 399.40 -4.50 403.90 2150 ---- ---- ---- ---- 403.00 -4.60 407.60 2155 ---- ---- ---- ---- 406.70 -4.50 411.20 2160 ---- ---- ---- ---- 410.30 -4.60 414.90 2165 ---- ---- ---- ---- 414.00 -4.60 418.60 2170 ---- ---- ---- ---- 417.70 -4.60 422.30 2175 ---- ---- ---- ---- 421.40 -4.60 426.00 2180 ---- ---- ---- ---- 425.10 -4.60 429.70 2185 ---- ---- ---- ---- 428.80 -4.60 433.40 2190 ---- ---- ---- ---- 432.50 -4.60 437.10 2195 ---- ---- ---- ---- 436.30 -4.50 440.80 2200 ---- ---- ---- ---- 440.00 -4.60 444.60 2205 ---- ---- ---- ---- 443.80 -4.50 448.30 2210 ---- ---- ---- ---- 447.50 -4.60 452.10 2215 ---- ---- ---- ---- 451.30 -4.60 455.90 2220 ---- ---- ---- ---- 455.10 -4.60 459.70 2225 ---- ---- ---- ---- 458.90 -4.60 463.50 2230 ---- ---- ---- ---- 462.70 -4.60 467.30 2235 ---- ---- ---- ---- 466.50 -4.60 471.10 2240 ---- ---- ---- ---- 470.30 -4.60 474.90 2245 ---- ---- ---- ---- 474.10 -4.60 478.70 2250 ---- ---- ---- ---- 477.90 -4.60 482.50 2255 ---- ---- ---- ---- 481.80 -4.60 486.40 2260 ---- ---- ---- ---- 485.60 -4.60 490.20 2270 ---- ---- ---- ---- 493.30 -4.70 498.00 2275 ---- ---- ---- ---- 497.20 -4.70 501.90 2280 ---- ---- ---- ---- 501.10 -4.60 505.70 2290 ---- ---- ---- ---- 508.90 -4.60 513.50 2300 ---- ---- ---- ---- 516.70 -4.70 521.40 2310 ---- ---- ---- ---- 524.60 -4.60 529.20 2320 ---- ---- ---- ---- 532.50 -4.60 537.10 2325 ---- ---- ---- ---- 536.40 -4.70 541.10 2330 ---- ---- ---- ---- 540.40 -4.60 545.00 2340 ---- ---- ---- ---- 548.30 -4.70 553.00 2350 ---- ---- ---- ---- 556.30 -4.60 560.90 2360 ---- ---- ---- ---- 564.30 -4.70 569.00 2375 ---- ---- ---- ---- 576.30 -4.70 581.00 2400 ---- ---- ---- ---- 596.60 -4.70 601.30 2425 ---- ---- ---- ---- 617.00 -4.70 621.70 2450 ---- ---- ---- ---- 637.60 -4.60 642.20 2475 ---- ---- ---- ---- 658.30 -4.70 663.00 2500 ---- ---- ---- ---- 679.20 -4.60 683.80 2525 ---- ---- ---- ---- 700.20 -4.70 704.90 2550 ---- ---- ---- ---- 721.30 -4.70 726.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5312 4135 165197 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- 277.70B 258.10A 277.70B 270.40 +5.60 264.80 1495 ---- 272.70B 253.10A 272.70B 265.40 +5.60 259.80 1500 ---- 268.50B 247.80A 268.50B 260.40 +5.60 254.80 1505 ---- 262.70B 242.80A 262.70B 255.40 +5.60 249.80 1510 ---- 257.70B 237.80A 257.70B 250.40 +5.60 244.80 1515 ---- 252.70B 232.80A 252.60B 245.40 +5.60 239.80 1520 ---- 247.70B 227.80A 247.70B 240.40 +5.60 234.80 1525 ---- 243.60B 222.00A 243.60B 235.40 +5.60 229.80 1530 ---- 237.60B 217.90A 237.60B 230.40 +5.60 224.80 1535 ---- 232.60B 212.90A 232.60B 225.40 +5.60 219.80 1540 ---- 227.70B 207.90A 227.70B 220.40 +5.60 214.80 1545 ---- 222.70B 202.90A 222.70B 215.40 +5.60 209.80 1550 ---- 218.50B 197.00A 218.50B 210.40 +5.60 204.80 1555 ---- 212.80B 192.90A 212.80B 205.40 +5.60 199.80 1560 ---- 207.80B 187.90A 207.80B 200.40 +5.60 194.80 1565 ---- 202.80B 182.90A 202.70B 195.40 +5.60 189.80 1570 ---- 197.80B 177.90A 197.70B 190.40 +5.60 184.80 1575 ---- 193.60B 172.10A 193.60B 185.40 +5.60 179.80 1580 ---- 187.80B 167.90A 187.70B 180.40 +5.60 174.80 1585 ---- 182.80B 162.90A 182.70B 175.40 +5.60 169.80 1590 ---- 177.80B 157.90A 177.80B 170.40 +5.60 164.80 1595 ---- 172.60B 153.10A 172.60B 165.40 +5.60 159.80 1600 ---- 168.60B 147.10A 168.60B 160.40 +5.60 154.80 1 1605 ---- 162.80B 143.10A 162.80B 155.40 +5.50 149.90 1610 ---- 157.60B 137.90A 157.50B 150.40 +5.50 144.90 1615 ---- 152.80B 133.00A 152.80B 145.40 +5.50 139.90 1620 ---- 147.80B 128.00A 147.80B 140.50 +5.60 134.90 1625 ---- 143.70B 122.20A 143.70B 135.50 +5.50 130.00 1630 ---- 137.80B 118.10A 137.70B 130.50 +5.50 125.00 1635 ---- 132.90B 113.00A 132.90B 125.50 +5.50 120.00 1640 ---- 127.90B 108.20A 127.80B 120.60 +5.50 115.10 1645 ---- 122.90B 103.10A 122.70B 115.60 +5.50 110.10 1650 ---- 118.80B 97.40A 118.80B 110.60 +5.40 105.20 1655 ---- 113.10B 93.20A 113.10B 105.60 +5.30 100.30 1660 ---- 108.00B 88.30A 108.00B 100.70 +5.40 95.30 2 1665 ---- 103.10B 83.40A 103.10B 95.70 +5.30 90.40 1670 ---- 98.20B 78.80A 98.20B 90.80 +5.30 85.50 1675 ---- 93.90B 73.00A 93.90B 85.90 +5.20 80.70 1680 ---- 88.30B 68.20A 88.30B 81.00 +5.20 75.80 1685 ---- 83.40B 63.40A 83.40B 76.10 +5.10 71.00 46 1690 ---- 78.50B 58.70A 78.50B 71.20 +5.00 66.20 1695 ---- 73.50B 54.00A 73.50B 66.40 +4.90 61.50 1700 ---- 69.30B 49.40A 69.20B 61.60 +4.80 56.80 10 1705 ---- 64.40B 45.00A 64.40B 56.80 +4.50 52.30 3 1710 ---- 59.60B 40.60A 59.60B 52.10 +4.30 47.80 10 1715 ---- 54.90B 36.40A 54.90B 47.50 +4.10 43.40 2 1720 ---- 50.20B 32.40A 50.20B 43.00 +3.80 39.20 1725 ---- 45.60B 28.60A 45.60B 38.60 +3.50 35.10 2 1730 ---- 41.10B 25.00A 41.10B 34.30 +3.10 31.20 381 1735 ---- 36.70B 21.60A 36.70B 30.30 +2.80 27.50 10 1740 ---- 32.50B 18.50A 32.50B 26.50 +2.50 24.00 6 1745 ---- 28.60B 15.70A 28.60B 22.90 +2.10 20.80 11 1750 14.90 24.90B 13.20A 14.90A 19.50 +1.70 65 17.80 13 1755 12.30 21.40B 11.00A 21.40B 16.50 +1.40 22 15.10 2 4 1760 11.00 18.20B 9.00A 18.20B 13.80 +1.10 64 12.70 339 728 1765 10.80 15.40B 7.40A 15.40B 11.40 +.80 31 10.60 40 57 1770 8.70 12.90B 5.90A 12.90B 9.30 +.50 72 8.80 61 726 1775 5.90 10.70B 4.80A 8.70A 7.50 +.30 9 7.20 13 1780 5.60 8.70B 3.90A 8.70B 6.00 +.10 102 5.90 50 98 1785 4.60 7.10B 3.10A 7.10B 4.80 UNCH 29 4.80 95 92 1790 3.60 5.70B 2.50A 5.70B 3.70 -.10 33 3.80 19 28 1795 1.80 4.50B 1.80 4.50B 2.90 -.20 3 3.10 17 1800 2.00 3.50B 1.50A 3.30A 2.30 -.10 30 2.40 27 774 1805 2.50 2.70B 1.20A 2.40A 1.80 -.10 14 1.90 1 74 1810 1.10 2.20 1.00 2.10A 1.40 -.20 340 1.60 1 6 1815 1.50 1.60B .80A 1.60B 1.10 -.10 4 1.20 123 125 1820 .90 1.30 .70 1.30 .80 -.20 29 1.00 4 9 1825 .80 .90B .60A .90B .70 -.10 7 .80 14 61 1830 .60 .70B .40A .40A .50 -.20 2 .70 27 1835 .40 .50B .40 .50B .40 -.20 5 .60 10 13 1840 .30 .40B .30 .40B .40 -.10 28 .50 5 669 1845 .20 .20 .20 .30B .30 -.10 12 .40 2 10 1850 .20 .20 .20 .20 .20 -.10 5 .30 8 18 1855 .10 .20B .10 .20B .20 -.10 19 .30 42 54 1860 .10 .20 .10 .20 .20 -.10 4 .30 1 1865 .20 .20 .20 .20 .10 -.10 1 .20 28 40 1870 ---- ---- ---- ---- .10 -.10 6 .20 13 46 1875 ---- ---- ---- ---- .10 -.10 .20 29 1880 ---- ---- ---- ---- .10 UNCH .10 50 300 1885 ---- ---- ---- ---- .10 UNCH .10 20 32 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 24 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 2 1915 ---- ---- ---- ---- .10 UNCH .10 8 1920 ---- ---- ---- ---- .10 UNCH .10 1 1925 ---- ---- ---- ---- .10 UNCH .10 19 1930 ---- ---- ---- ---- .10 UNCH .10 12 1935 ---- ---- ---- ---- .10 UNCH .10 15 1940 ---- ---- ---- ---- .10 UNCH .10 10 1945 ---- ---- ---- ---- .10 UNCH .10 4 1950 ---- ---- ---- ---- .10 UNCH .10 19 1955 ---- ---- ---- ---- .10 UNCH .10 1 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 936 954 4664 OG1 DEC22 Gold Weekly Friday Option - Week 1 PUT 1490 ---- ---- ---- ---- .10 UNCH .10 1495 .10 .10 .10 .10 .10 UNCH 15 .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 .20 .20 .20 .20 .10 UNCH 194 .10 1550 ---- ---- ---- ---- .10 UNCH .10 23 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- .20B ---- .20B .10 UNCH .10 1 1580 ---- ---- ---- ---- .10 UNCH .10 1585 .20 .20 .20 .20 .10 UNCH 244 .10 1590 .20 .20 .20 .20 .10 UNCH 182 .10 12 1595 ---- .20B ---- ---- .10 UNCH .10 151 1600 ---- .20B ---- .20B .10 UNCH 6 .10 42 1605 .20 .20 .20 .20 .10 UNCH 204 .10 1 1610 ---- ---- ---- ---- .10 -.10 .20 24 72 1615 .20 .20 .20 .20 .10 -.10 3 .20 22 33 1620 .20 .20 .20 .20 .10 -.10 36 .20 24 35 1625 .20 .20 .20 .20 .20 UNCH 4 .20 2 1630 .20 .20 .20 .20 .20 -.10 14 .30 3 9 1635 ---- ---- ---- ---- .20 -.10 .30 8 1640 ---- ---- ---- ---- .20 -.10 .30 387 1645 ---- ---- .30A .30A .20 -.20 .40 55 1650 ---- ---- .30A .30A .30 -.20 8 .50 10 29 1655 ---- ---- .40A .40A .30 -.20 1 .50 20 1660 .40 .40 .40 .40 .40 -.20 28 .60 6 17 1665 ---- ---- .40A .40A .40 -.30 .70 16 1670 .60 .70 .50A .50A .50 -.30 11 .80 18 1675 ---- ---- .50A .50A .50 -.40 .90 3 6 1680 .80 .80 .50 .50 .60 -.50 14 1.10 5 302 1685 ---- ---- .70A .70A .70 -.60 1.30 1 11 1690 1.30 1.50 .70A .70A .80 -.70 4 1.50 5 58 1695 ---- 1.90B .80A .80A 1.00 -.80 1 1.80 9 1700 1.50 2.30B .90 .90 1.20 -.90 80 2.10 4 102 1705 2.40 2.80B 1.10A 2.70B 1.40 -1.10 10 2.50 8 77 1710 1.80 3.40B 1.30A 1.40 1.70 -1.30 51 3.00 5 53 1715 ---- 4.20B 1.50A 1.50A 2.10 -1.60 3.70 151 1720 5.00 5.20B 1.90A 2.10 2.60 -1.80 60 4.40 2 26 1725 4.90 6.30B 2.30A 2.30A 3.20 -2.10 31 5.30 1 154 1730 6.60 7.70B 2.80A 2.80A 4.00 -2.40 63 6.40 118 373 1735 ---- 9.30B 3.50A 3.50A 4.90 -2.80 1 7.70 115 284 1740 9.20 11.20B 4.20A 4.90B 6.10 -3.10 114 9.20 16 86 1745 12.60 13.40B 5.30A 13.40B 7.50 -3.50 12 11.00 224 94 1750 12.40 15.90B 6.50A 7.70B 9.20 -3.80 181 13.00 20 522 1755 16.30 18.70B 8.00A 9.50B 11.10 -4.20 19 15.30 2 135 1760 17.50 21.70B 9.80A 11.30B 13.40 -4.50 10 17.90 159 633 1765 12.50 25.10B 11.80A 13.60B 16.00 -4.80 33 20.80 18 23 1770 16.20 28.70B 14.20A 16.60B 18.90 -5.10 47 24.00 5 70 1775 ---- 32.50B 17.00A 17.00A 22.10 -5.30 5 27.40 7 1780 ---- 36.60B 20.00A 20.00A 25.60 -5.40 31.00 8 1785 ---- 40.80B 23.40A 23.40A 29.30 -5.60 34.90 2 1790 ---- 45.20B 27.00A 27.00A 33.30 -5.70 2 39.00 1 1795 ---- 49.70B 30.80A 30.80A 37.50 -5.70 43.20 6 1800 ---- 54.30B 34.90A 34.90A 41.80 -5.80 1 47.60 1 1805 ---- 59.00B 39.10A 39.10A 46.30 -5.80 1 52.10 1810 ---- 63.80B 43.50A 43.50A 50.90 -5.80 56.70 1 1815 ---- 67.70B 48.10A 48.10A 55.60 -5.80 61.40 1820 ---- 72.70B 52.70A 52.70A 60.40 -5.80 66.20 1825 ---- 78.40B 57.40A 57.40A 65.20 -5.80 71.00 1830 ---- 82.40B 62.50A 62.50A 70.10 -5.70 75.80 1835 ---- 87.50B 67.80A 67.80A 75.00 -5.70 80.70 1840 ---- 92.40B 72.70A 72.70A 79.90 -5.70 85.60 1845 ---- 97.40B 77.60A 77.60A 84.80 -5.70 90.50 1850 ---- 103.10B 81.80A 81.80A 89.80 -5.70 95.50 1855 ---- 107.30B 87.40A 87.40A 94.70 -5.70 100.40 1860 ---- 112.20B 92.40A 92.40A 99.70 -5.70 105.40 1865 ---- 117.20B 97.30A 97.30A 104.70 -5.70 110.40 1870 ---- 122.20B 102.40A 102.40A 109.70 -5.60 115.30 1875 ---- 128.00B 106.60A 106.60A 114.60 -5.70 120.30 1880 ---- 132.00B 112.30A 112.30A 119.60 -5.70 125.30 1885 ---- 137.00B 117.30A 117.30A 124.60 -5.60 130.20 1890 ---- 142.00B 122.30A 122.30A 129.60 -5.60 135.20 1895 ---- 147.00B 127.40A 127.40A 134.60 -5.60 140.20 1900 ---- 153.00B 131.50A 131.50A 139.60 -5.60 145.20 1905 ---- 157.20B 137.30A 137.30A 144.60 -5.60 150.20 1910 ---- 162.20B 142.30A 142.30A 149.60 -5.60 155.20 1915 ---- 167.20B 147.30A 147.30A 154.60 -5.60 160.20 1920 ---- 172.20B 152.50A 152.50A 159.60 -5.60 165.20 1925 ---- 177.20B 156.90A 156.90A 164.60 -5.60 170.20 1930 ---- 182.20B 162.50A 162.50A 169.60 -5.60 175.20 1935 ---- 187.20B 167.30A 167.30A 174.60 -5.60 180.20 1940 ---- 191.90B 172.50A 172.50A 179.60 -5.60 185.20 1945 ---- 196.90B 177.50A 177.50A 184.60 -5.60 190.20 1950 ---- 202.20B 182.20A 182.20A 189.60 -5.60 195.20 1955 ---- 206.90B 187.50A 187.50A 194.60 -5.60 200.20 1960 ---- 212.20B 192.30A 192.30A 199.60 -5.60 205.20 1965 ---- 216.90B 197.50A 197.50A 204.60 -5.60 210.20 1970 ---- 221.90B 202.50A 202.50A 209.60 -5.60 215.20 1975 ---- 226.90B 207.50A 207.50A 214.60 -5.60 220.20 1980 ---- 231.90B 212.50A 212.50A 219.60 -5.60 225.20 1985 ---- 236.90B 217.50A 217.50A 224.60 -5.60 230.20 1990 ---- 241.90B 222.30A 222.30A 229.60 -5.60 235.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1690 800 4136 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1555 ---- 212.80B 193.10A 212.70B 205.40 +5.60 199.80 1560 ---- 207.70B 188.10A 207.60B 200.50 +5.70 194.80 1565 ---- 202.80B 183.10A 202.70B 195.50 +5.60 189.90 1570 ---- 197.80B 178.20A 197.60B 190.50 +5.60 184.90 1575 ---- 193.60B 172.20A 193.50B 185.50 +5.60 179.90 1580 ---- 187.80B 168.00A 187.80B 180.50 +5.60 174.90 1585 ---- 182.70B 163.10A 182.70B 175.50 +5.60 169.90 1590 ---- 177.70B 158.10A 177.70B 170.50 +5.50 165.00 1595 ---- 172.80B 153.00A 172.80B 165.60 +5.60 160.00 1600 ---- 168.70B 147.30A 168.70B 160.60 +5.60 155.00 1605 ---- 162.90B 143.20A 162.80B 155.60 +5.50 150.10 1610 ---- 157.90B 138.10A 157.90B 150.60 +5.50 145.10 1615 ---- 153.00B 133.30A 153.00B 145.70 +5.50 140.20 1620 ---- 148.10B 128.20A 148.10B 140.70 +5.50 135.20 1625 ---- 143.80B 122.60A 143.80B 135.70 +5.40 130.30 1630 ---- 138.00B 118.50A 138.00B 130.80 +5.40 125.40 1635 ---- 133.20B 113.70A 133.20B 125.80 +5.40 120.40 1640 ---- 128.10B 108.80A 128.10B 120.90 +5.40 115.50 1645 ---- 123.30B 103.80A 123.30B 115.90 +5.20 110.70 1650 115.70 118.90B 98.10A 118.70B 111.00 +5.20 1 105.80 1655 ---- 113.20B 93.30A 113.20B 106.10 +5.20 100.90 1660 ---- 108.50B 88.50A 108.50B 101.20 +5.10 96.10 1665 ---- 103.50B 83.70A 103.50B 96.30 +5.00 91.30 1670 ---- 98.60B 79.00A 98.60B 91.40 +4.90 86.50 1675 ---- 94.40B 74.30A 94.30B 86.60 +4.80 81.80 1680 ---- 89.50B 69.70A 89.50B 81.80 +4.70 77.10 1685 ---- 84.70B 65.10A 84.70B 77.10 +4.60 72.50 1690 77.30 79.90B 60.70A 79.70B 72.40 +4.50 1 67.90 1 1695 ---- 75.20B 56.30A 75.20B 67.70 +4.30 63.40 1700 ---- 70.50B 52.00A 70.50B 63.20 +4.20 59.00 1705 ---- 65.80B 47.90A 65.80B 58.70 +4.00 54.70 1710 ---- 61.30B 43.90A 61.20B 54.30 +3.70 50.60 1715 ---- 56.80B 40.10A 56.80B 50.00 +3.50 46.50 1720 ---- 52.50B 36.40A 52.50B 45.80 +3.20 42.60 1725 35.30 48.20B 32.90A 48.10B 41.80 +2.90 6 38.90 1730 ---- 44.10B 29.50A 44.10B 37.90 +2.60 35.30 1735 ---- 40.10B 26.40A 40.00B 34.20 +2.30 31.90 1740 ---- 36.30B 23.50A 36.30B 30.80 +2.20 28.60 1745 ---- 32.70B 20.70A 32.70B 27.50 +1.90 25.60 1750 19.80 29.30B 18.20A 29.30B 24.40 +1.70 4 22.70 2 3 1755 18.90 26.10B 16.00A 26.10B 21.50 +1.40 3 20.10 4 4 1760 15.00 23.20B 13.90A 23.20B 18.90 +1.20 19 17.70 126 131 1765 ---- 20.50B 12.00A 20.50B 16.50 +1.00 4 15.50 1770 ---- 18.10B 10.40A 18.10B 14.30 +.90 13.40 3 3 1775 14.60 15.80B 8.90A 15.80B 12.30 +.70 1 11.60 1780 9.30 13.70B 7.60A 12.70A 10.50 +.50 11 10.00 4 10 1785 ---- 11.80B 6.40A 11.80B 8.90 +.30 8.60 1 1790 ---- 10.20B 5.50A 10.20B 7.60 +.20 7.40 1795 ---- 8.70B 4.70A 8.70B 6.40 +.10 6.30 12 1800 6.70 7.40B 4.00A 7.40B 5.40 UNCH 7 5.40 100 400 1805 ---- 6.30B 3.40A 6.30B 4.50 -.10 4.60 5 1810 3.60 5.30B 2.90A 3.00A 3.80 -.10 2 3.90 1815 ---- 4.50B 2.40A 4.50B 3.20 -.10 3.30 2 1820 ---- 3.80B 2.10A 3.80B 2.70 -.20 2.90 2 322 1825 ---- 3.20B 1.80A 3.20B 2.20 -.30 2.50 301 1830 2.50 2.60B 1.50A 2.60B 1.90 -.20 16 2.10 3 1835 ---- 2.20B 1.30A 1.30A 1.60 -.20 1.80 7 1840 1.50 1.80B 1.10A 1.10A 1.40 -.20 7 1.60 2 1845 1.50 1.60 1.00A 1.60 1.20 -.20 5 1.40 5 1850 1.00 1.30B .90A .90A 1.00 -.20 1 1.20 2 17 1855 ---- ---- .80A .80A .90 -.20 1.10 2 1860 ---- ---- .70A .70A .70 -.20 .90 1865 ---- ---- .70A .70A .70 -.10 .80 5 1870 .60 .70B .60 .70B .60 -.10 1 .70 51 44 1875 ---- ---- .50A .50A .50 -.20 .70 7 1880 ---- ---- .50A .50A .50 -.10 .60 1 1885 ---- ---- ---- ---- .40 -.10 .50 1890 ---- ---- .40A .40A .40 -.10 3 .50 5 1895 ---- ---- ---- ---- .30 -.10 .40 1900 ---- ---- .30A .30A .30 -.10 3 .40 3 1905 ---- ---- .30A .30A .30 -.10 .40 2 1910 ---- ---- ---- ---- .20 -.10 .30 1915 ---- ---- ---- ---- .20 -.10 .30 3 1920 ---- ---- ---- ---- .20 -.10 .30 1925 ---- ---- .20A .20A .20 -.10 .30 1930 ---- ---- ---- ---- .20 UNCH .20 1 1935 ---- ---- ---- ---- .20 UNCH .20 1940 ---- ---- ---- ---- .20 UNCH .20 2 1945 ---- ---- ---- ---- .10 -.10 .20 1950 ---- ---- ---- ---- .10 -.10 .20 5 1955 ---- ---- ---- ---- .10 -.10 .20 1960 ---- ---- ---- ---- .10 -.10 .20 1 1965 ---- ---- ---- ---- .10 -.10 .20 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 294 1311 OG2 DEC22 Gold Weekly Friday Option - Week 2 PUT 1555 ---- ---- ---- ---- .20 UNCH .20 1560 ---- ---- ---- ---- .20 UNCH .20 1565 ---- ---- ---- ---- .20 UNCH .20 1570 ---- ---- ---- ---- .20 UNCH .20 1575 ---- ---- ---- ---- .20 UNCH .20 1580 ---- ---- ---- ---- .20 UNCH .20 1585 ---- ---- ---- ---- .30 UNCH .30 1590 ---- ---- ---- ---- .30 UNCH .30 10 12 1595 ---- ---- ---- ---- .30 UNCH .30 1600 ---- ---- ---- ---- .30 -.10 .40 5 1605 ---- ---- ---- ---- .30 -.10 .40 1610 ---- ---- .40A .40A .40 -.10 .50 1615 ---- ---- ---- ---- .40 -.10 .50 1620 ---- ---- .50A .50A .40 -.20 .60 1625 ---- ---- .50A .50A .50 -.10 .60 1630 ---- ---- .50A .50A .50 -.20 .70 1 1635 ---- ---- .60A .60A .50 -.30 .80 2 1640 ---- ---- .60A .60A .60 -.30 .90 4 1645 ---- ---- .70A .70A .70 -.30 1.00 2 1650 ---- ---- .70A .70A .70 -.40 1.10 1 1655 ---- ---- .80A .80A .80 -.40 1.20 1660 1.30 1.30 .80A .80A .90 -.50 1 1.40 1 21 1665 ---- 1.70B .90A 1.70B 1.00 -.60 1.60 1670 ---- 1.90B 1.00A 1.90B 1.10 -.70 1.80 18 1675 ---- 2.20B 1.10A 1.10A 1.30 -.80 2.10 1 1680 ---- 2.60B 1.30A 1.30A 1.50 -.90 2.40 19 20 1685 ---- 3.00B 1.50A 1.50A 1.80 -1.00 2.80 1690 3.10 3.60B 1.70A 3.60B 2.10 -1.10 2 3.20 1 1695 ---- 4.20B 1.90A 1.90A 2.40 -1.30 3.70 1700 4.20 4.90B 2.20A 2.20A 2.80 -1.50 27 4.30 9 20 1705 ---- 5.70B 2.60A 2.60A 3.30 -1.70 5.00 1710 ---- 6.70B 3.10A 3.10A 3.90 -1.90 5.80 1 321 1715 3.70 7.80B 3.60A 4.00B 4.60 -2.20 1 6.80 4 1720 4.30 9.10B 4.20A 4.70B 5.50 -2.40 1 7.90 2 1725 8.70 10.50B 5.00A 5.00A 6.40 -2.70 12 9.10 100 112 1730 ---- 12.20B 5.80A 5.80A 7.60 -2.90 10.50 2 1735 10.30 14.00B 6.90A 6.90A 8.90 -3.20 1 12.10 1740 ---- 16.10B 8.00A 8.00A 10.40 -3.50 13.90 19 20 1745 15.60 18.40B 9.40A 9.40A 12.10 -3.70 1 15.80 1 7 1750 17.90 20.80B 11.00A 11.00A 14.00 -4.00 2 18.00 24 1755 19.80 23.60B 12.70A 12.70A 16.10 -4.20 2 20.30 4 1760 ---- 26.50B 14.70A 14.70A 18.50 -4.40 90 22.90 128 134 1765 ---- 29.60B 16.90A 16.90A 21.00 -4.60 25.60 23 1770 ---- 33.00B 19.30A 19.30A 23.80 -4.80 28.60 31 1775 ---- 36.50B 22.00A 22.00A 26.80 -5.00 31.80 1780 ---- 40.20B 25.00A 25.00A 30.10 -5.10 35.20 1 1785 ---- 44.10B 28.10A 28.10A 33.50 -5.30 38.80 1790 ---- 48.10B 31.40A 31.40A 37.10 -5.40 42.50 2 1795 ---- 52.30B 34.90A 34.90A 40.90 -5.50 46.40 1800 ---- 56.60B 38.60A 38.60A 44.90 -5.60 50.50 1805 ---- 61.00B 42.50A 42.50A 49.10 -5.60 54.70 1810 ---- 65.50B 46.50A 46.50A 53.30 -5.70 59.00 1815 ---- 70.10B 50.70A 50.70A 57.70 -5.80 63.50 1820 ---- 74.70B 55.00A 55.00A 62.20 -5.80 68.00 1825 ---- 79.40B 59.40A 59.40A 66.80 -5.80 72.60 1830 ---- 84.20B 63.90A 63.90A 71.40 -5.80 77.20 1835 ---- 89.00B 68.50A 68.50A 76.10 -5.80 81.90 1840 ---- 93.10B 73.20A 73.20A 80.90 -5.80 86.70 1845 ---- 98.00B 77.90A 77.90A 85.70 -5.80 91.50 1850 ---- 103.60B 82.70A 82.70A 90.50 -5.80 96.30 1855 ---- 107.60B 87.50A 87.50A 95.30 -5.80 101.10 1860 ---- 112.70B 93.10A 93.10A 100.20 -5.80 106.00 1865 ---- 117.60B 98.00A 98.00A 105.10 -5.80 110.90 1870 ---- 122.60B 102.90A 102.90A 110.10 -5.70 115.80 1875 ---- 128.30B 107.00A 107.00A 115.00 -5.70 120.70 1880 ---- 132.30B 112.70A 112.70A 119.90 -5.70 125.60 1885 ---- 137.40B 117.80A 117.80A 124.90 -5.70 130.60 1890 ---- 142.40B 122.50A 122.50A 129.80 -5.70 135.50 1895 ---- 147.20B 127.50A 127.50A 134.80 -5.70 140.50 1900 ---- 153.10B 131.70A 131.70A 139.80 -5.70 145.50 1905 ---- 157.00B 137.50A 137.50A 144.70 -5.70 150.40 1910 ---- 162.20B 142.40A 142.40A 149.70 -5.70 155.40 1915 ---- 167.20B 147.30A 147.30A 154.70 -5.70 160.40 1920 ---- 172.20B 152.30A 152.30A 159.70 -5.60 165.30 1925 ---- 178.00B 156.60A 156.60A 164.70 -5.60 170.30 1930 ---- 182.00B 162.40A 162.40A 169.70 -5.60 175.30 1935 ---- 187.00B 167.40A 167.40A 174.60 -5.70 180.30 1940 ---- 192.00B 172.30A 172.30A 179.60 -5.70 185.30 1945 ---- 197.00B 177.30A 177.30A 184.60 -5.70 190.30 1950 ---- 203.00B 181.50A 181.50A 189.60 -5.60 195.20 1955 ---- 207.00B 187.50A 187.50A 194.60 -5.60 200.20 1960 ---- 212.20B 192.30A 192.30A 199.60 -5.60 205.20 1965 ---- 217.20B 197.50A 197.50A 204.60 -5.60 210.20 1970 ---- 221.90B 202.30A 202.30A 209.60 -5.60 215.20 1975 ---- 227.90B 206.50A 206.50A 214.60 -5.60 220.20 1980 ---- 232.10B 212.50A 212.50A 219.60 -5.60 225.20 1985 ---- 237.20B 217.50A 217.50A 224.60 -5.60 230.20 1990 ---- 241.90B 222.30A 222.30A 229.60 -5.60 235.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 140 288 795 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1555 ---- 212.80B 193.20A 212.80B 205.50 +5.50 200.00 1560 ---- 207.90B 188.10A 207.90B 200.50 +5.50 195.00 1565 ---- 202.90B 183.30A 202.90B 195.60 +5.50 190.10 1570 ---- 198.00B 178.40A 198.00B 190.60 +5.50 185.10 1575 ---- 193.70B 172.60A 193.70B 185.60 +5.40 180.20 1580 ---- 188.10B 168.50A 188.10B 180.70 +5.50 175.20 1585 ---- 182.90B 163.70A 182.90B 175.70 +5.40 170.30 1590 ---- 178.20B 158.50A 178.20B 170.80 +5.40 165.40 1595 ---- 173.20B 153.50A 173.20B 165.80 +5.30 160.50 1600 ---- 168.90B 148.00A 168.90B 160.90 +5.30 155.60 1605 ---- 163.30B 143.70A 163.30B 156.00 +5.30 150.70 1610 ---- 158.40B 138.80A 158.40B 151.10 +5.30 145.80 1615 ---- 153.40B 134.00A 153.40B 146.20 +5.30 140.90 1620 ---- 148.40B 129.50A 148.40B 141.30 +5.20 136.10 1625 ---- 144.30B 123.70A 144.30B 136.40 +5.20 131.20 1630 ---- 138.60B 119.70A 138.60B 131.50 +5.10 126.40 1635 ---- 133.80B 114.70A 133.80B 126.70 +5.10 121.60 1640 ---- 128.90B 110.20A 128.90B 121.80 +5.00 116.80 1645 ---- 124.00B 105.50A 124.00B 117.00 +4.90 112.10 1650 ---- 119.90B 100.00A 119.90B 112.20 +4.80 107.40 1655 ---- 114.50B 96.00A 114.50B 107.50 +4.80 102.70 1660 ---- 109.70B 90.80A 109.70B 102.80 +4.70 98.10 1665 ---- 105.00B 86.30A 105.00B 98.10 +4.60 93.50 1670 ---- 100.30B 81.80A 100.30B 93.50 +4.50 89.00 1675 ---- 96.20B 77.40A 96.20B 88.90 +4.40 84.50 1680 ---- 91.20B 73.10A 91.20B 84.40 +4.30 80.10 1685 ---- 87.00B 68.90A 87.00B 79.90 +4.20 75.70 1690 ---- 82.50B 64.80A 82.50B 75.50 +4.00 71.50 1695 ---- 78.00B 60.80A 78.00B 71.20 +3.90 67.30 1700 ---- 73.60B 56.90A 73.60B 67.00 +3.80 63.20 1705 ---- 69.30B 53.10A 69.30B 62.80 +3.50 59.30 1710 ---- 65.10B 49.40A 65.10B 58.80 +3.40 55.40 1715 ---- 61.00B 45.90A 61.00B 54.90 +3.20 51.70 1720 ---- 57.00B 42.50A 57.00B 51.10 +3.00 48.10 1725 ---- 53.20B 39.20A 53.20B 47.50 +2.90 44.60 1730 41.00 49.40B 36.10A 39.60A 43.90 +2.60 2 41.30 1735 ---- 45.90B 33.10A 45.90B 40.50 +2.40 38.10 1740 ---- 42.40B 30.30A 42.40B 37.30 +2.30 35.00 1745 ---- 39.20B 27.70A 39.20B 34.20 +2.10 32.10 1750 30.70 35.90B 25.20A 29.50A 31.20 +1.80 1 29.40 191 201 1755 26.50 33.10B 22.90A 33.10B 28.50 +1.80 7 26.70 1760 ---- 30.20B 20.70A 30.20B 25.80 +1.50 2 24.30 25 50 1765 ---- 27.60B 18.70A 27.60B 23.40 +1.40 3 22.00 1770 ---- 25.20B 16.80A 25.20B 21.10 +1.20 19.90 1775 15.60 22.80B 15.10A 17.80A 19.00 +1.00 21 18.00 41 1780 15.00 20.60B 13.50A 14.30A 17.10 +.90 21 16.20 19 19 1785 ---- 18.60B 12.10A 18.60B 15.30 +.70 14.60 5 1790 13.10 16.80B 10.70A 12.70A 13.60 +.50 6 13.10 19 28 1795 ---- 15.10B 9.60A 15.10B 12.10 +.40 1 11.70 15 1800 9.00 13.50B 8.50A 13.50B 10.70 +.30 11 10.40 1805 9.20 12.10B 7.50A 12.00B 9.50 +.20 8 9.30 1810 10.50 10.70B 6.70A 10.70B 8.40 +.20 5 8.20 29 1815 ---- 9.60B 5.90A 9.60B 7.40 +.10 7 7.30 1820 ---- 8.50B 5.20A 8.50B 6.60 +.10 6.50 1825 7.40 7.50B 4.60A 7.20 5.80 UNCH 22 5.80 4 2 1830 6.30 6.70B 4.10A 5.70A 5.10 -.10 10 5.20 1835 ---- 5.90B 3.60A 5.90B 4.50 -.10 4.60 1840 3.80 5.20B 3.20A 5.20B 4.00 -.10 2 4.10 1845 ---- 4.60B 2.90A 4.60B 3.50 -.10 3.60 1850 ---- 4.10B 2.60A 4.10B 3.10 -.20 2 3.30 1 1 1855 3.60 3.60 2.30A 3.60 2.80 -.10 17 2.90 1860 ---- 3.20B 2.10A 2.10A 2.50 -.10 2.60 1865 ---- 2.80B 1.90A 1.90A 2.20 -.10 2.30 1870 ---- 2.50B 1.70A 1.70A 1.90 -.20 2.10 1875 ---- 2.20B 1.50A 1.50A 1.70 -.20 1.90 1880 ---- 1.90B 1.40A 1.40A 1.50 -.20 1.70 1885 ---- 1.70B 1.30A 1.30A 1.40 -.10 1.50 1890 ---- 1.50B 1.10A 1.10A 1.20 -.20 7 1.40 1895 ---- 1.40B 1.00A 1.00A 1.10 -.10 1.20 1900 .90 1.20B .90 1.20B 1.00 -.10 3 1.10 40 40 1905 1.00 1.10B .90A 1.10B .90 -.10 4 1.00 1910 1.00 1.00 .80A 1.00 .80 -.10 2 .90 1915 ---- .90B ---- .90B .70 -.10 .80 4 4 1920 ---- ---- .70A .70A .60 -.20 .80 1925 ---- ---- .60A .60A .60 -.10 .70 1930 ---- ---- ---- ---- .50 -.10 .60 2 2 1935 ---- ---- ---- ---- .50 -.10 .60 1940 ---- ---- ---- ---- .40 -.10 .50 1945 ---- ---- ---- ---- .40 -.10 .50 1950 .40 .40 .40 .40 .30 -.10 3 .40 1955 ---- ---- ---- ---- .30 -.10 .40 1960 ---- ---- ---- ---- .30 -.10 .40 1965 ---- ---- ---- ---- .20 -.10 .30 1970 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 167 305 437 OG3 DEC22 Gold Weekly Friday Option - Week 3 PUT 1555 ---- ---- ---- ---- .30 -.10 .40 1560 ---- ---- ---- ---- .30 -.20 .50 1565 ---- ---- ---- ---- .40 -.10 .50 1570 ---- ---- .50A .50A .40 -.20 .60 1575 ---- ---- ---- ---- .50 -.10 .60 5 5 1580 ---- ---- .60A .60A .50 -.20 .70 1585 ---- ---- .60A .60A .50 -.20 .70 1590 ---- ---- .70A .70A .60 -.20 .80 1595 ---- ---- .70A .70A .70 -.20 .90 1600 1.00 1.00 .80A .80A .70 -.30 1 1.00 1 1 1605 ---- ---- .80A .80A .80 -.30 1.10 1610 ---- ---- .90A .90A .90 -.30 1.20 1615 ---- ---- .90A .90A 1.00 -.30 1.30 1620 1.10 1.10 1.00A 1.00A 1.10 -.40 6 1.50 1625 ---- 1.70B 1.10A 1.70B 1.20 -.40 4 1.60 1 1630 ---- 1.90B 1.20A 1.90B 1.30 -.50 1.80 1635 1.90 2.10B 1.30A 2.10B 1.50 -.50 1 2.00 1 1640 ---- 2.30B 1.50A 2.30B 1.60 -.60 2.20 1645 ---- 2.60B 1.60A 1.60A 1.80 -.70 2.50 1650 ---- 2.90B 1.80A 1.80A 2.00 -.80 4 2.80 1 1 1655 ---- 3.30B 2.00A 2.00A 2.30 -.80 3.10 1660 3.50 3.70B 2.20A 3.70B 2.60 -.90 1 3.50 1665 ---- 4.20B 2.40A 2.40A 2.90 -1.00 3.90 1670 ---- 4.80B 2.70A 2.70A 3.20 -1.10 4.30 1675 ---- 5.40B 3.10A 3.10A 3.60 -1.20 4.80 1680 5.20 6.10B 3.40A 3.40A 4.10 -1.30 7 5.40 1685 ---- 6.80B 3.90A 3.90A 4.60 -1.50 1 6.10 1690 ---- 7.70B 4.30A 4.30A 5.20 -1.60 6.80 1695 ---- 8.60B 4.90A 4.90A 5.90 -1.70 1 7.60 1 1 1700 6.80 9.70B 5.60A 5.60A 6.70 -1.90 15 8.60 4 2 1705 ---- 10.90B 6.30A 6.30A 7.60 -2.00 9.60 5 5 1710 ---- 12.20B 7.10A 7.10A 8.50 -2.20 1 10.70 12 12 1715 ---- 13.60B 8.00A 8.00A 9.60 -2.40 12.00 1720 ---- 15.10B 9.00A 9.00A 10.80 -2.60 2 13.40 1725 ---- 16.80B 10.10A 10.10A 12.10 -2.80 8 14.90 2 1730 15.90 18.70B 11.30A 18.70B 13.60 -3.00 10 16.60 1735 ---- 20.70B 12.70A 12.70A 15.20 -3.20 18.40 1740 ---- 22.90B 14.20A 14.20A 16.90 -3.40 20.30 1745 ---- 25.20B 15.90A 15.90A 18.80 -3.50 22.30 1750 ---- 27.70B 17.60A 17.60A 20.90 -3.70 60 24.60 17 27 1755 22.80 30.40B 19.60A 19.60A 23.10 -3.80 2 26.90 1760 ---- 33.20B 21.70A 21.70A 25.40 -4.10 81 29.50 25 25 1765 ---- 36.20B 24.00A 24.00A 28.00 -4.20 32.20 1770 ---- 39.30B 26.40A 26.40A 30.70 -4.40 35.10 1775 ---- 42.60B 29.00A 29.00A 33.60 -4.60 5 38.20 1780 ---- 46.00B 32.00A 32.00A 36.60 -4.80 41.40 1785 ---- 49.60B 34.90A 34.90A 39.80 -4.90 44.70 1790 ---- 53.30B 38.00A 38.00A 43.20 -5.00 48.20 1795 ---- 57.10B 41.30A 41.30A 46.60 -5.20 51.80 1800 ---- 61.00B 44.70A 44.70A 50.30 -5.20 55.50 1805 ---- 65.10B 48.20A 48.20A 54.00 -5.40 59.40 1810 ---- 69.20B 51.90A 51.90A 57.90 -5.40 63.30 1815 ---- 73.50B 55.70A 55.70A 61.90 -5.50 67.40 1820 ---- 77.80B 59.60A 59.60A 66.00 -5.60 71.60 1825 ---- 82.20B 63.60A 63.60A 70.30 -5.50 75.80 1 1830 ---- 86.70B 67.80A 67.80A 74.60 -5.60 80.20 1835 ---- 91.20B 72.00A 72.00A 79.00 -5.60 84.60 1840 ---- 95.50B 76.30A 76.30A 83.40 -5.70 89.10 1845 ---- 99.70B 80.70A 80.70A 88.00 -5.70 93.70 1850 ---- 105.10B 85.20A 85.20A 92.60 -5.70 98.30 1855 ---- 109.00B 89.80A 89.80A 97.20 -5.70 102.90 1860 ---- 113.60B 95.00A 95.00A 101.90 -5.70 107.60 1865 ---- 118.70B 99.90A 99.90A 106.60 -5.70 112.30 1870 ---- 123.30B 104.40A 104.40A 111.30 -5.80 117.10 1875 ---- 129.10B 108.50A 108.50A 116.10 -5.80 121.90 1880 ---- 132.80B 114.00A 114.00A 120.90 -5.80 126.70 1885 ---- 137.80B 118.70A 118.70A 125.80 -5.70 131.50 1890 ---- 142.70B 123.70A 123.70A 130.60 -5.80 136.40 1895 ---- 147.60B 128.40A 128.40A 135.50 -5.70 141.20 1900 ---- 153.60B 132.50A 132.50A 140.40 -5.70 146.10 1905 ---- 157.70B 138.10A 138.10A 145.30 -5.70 151.00 1910 ---- 162.40B 143.00A 143.00A 150.20 -5.70 155.90 1915 ---- 167.20B 147.90A 147.90A 155.10 -5.70 160.80 1920 ---- 172.50B 152.80A 152.80A 160.00 -5.70 165.70 1925 ---- 178.30B 157.10A 157.10A 164.90 -5.70 170.60 1930 ---- 182.20B 162.80A 162.80A 169.90 -5.70 175.60 1935 ---- 187.40B 167.60A 167.60A 174.80 -5.70 180.50 1940 ---- 192.00B 172.70A 172.70A 179.80 -5.70 185.50 1945 ---- 197.00B 177.60A 177.60A 184.80 -5.60 190.40 1950 ---- 203.10B 181.80A 181.80A 189.70 -5.70 195.40 1955 ---- 207.30B 187.40A 187.40A 194.70 -5.70 200.40 1960 ---- 212.30B 192.40A 192.40A 199.70 -5.60 205.30 1965 ---- 217.00B 197.40A 197.40A 204.70 -5.60 210.30 1970 ---- 222.00B 202.30A 202.30A 209.60 -5.70 215.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 210 71 84 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1445 ---- 322.70B 302.90A 322.60B 315.50 +5.60 309.90 1450 ---- 317.60B 297.90A 317.60B 310.50 +5.60 304.90 1455 ---- 312.50B 293.10A 312.20B 305.50 +5.60 299.90 1460 ---- 307.70B 287.80A 307.70B 300.50 +5.60 294.90 1465 ---- 302.70B 283.10A 302.60B 295.50 +5.60 289.90 1470 ---- 297.70B 278.10A 297.70B 290.50 +5.60 284.90 1475 ---- 292.70B 272.80A 292.60B 285.50 +5.60 279.90 1480 ---- 287.70B 268.10A 287.60B 280.50 +5.60 274.90 1485 ---- 282.50B 263.10A 282.40B 275.50 +5.60 269.90 1490 ---- 277.70B 258.10A 277.70B 270.50 +5.60 264.90 1495 ---- 272.70B 252.80A 272.70B 265.50 +5.60 259.90 1500 ---- 267.60B 247.90A 267.60B 260.50 +5.60 254.90 1505 ---- 262.70B 243.10A 262.60B 255.50 +5.60 249.90 1510 ---- 257.70B 238.10A 257.60B 250.50 +5.60 244.90 1515 ---- 252.70B 233.10A 252.60B 245.50 +5.60 239.90 1520 ---- 247.70B 228.10A 247.60B 240.50 +5.60 234.90 1525 ---- 242.70B 223.10A 242.60B 235.50 +5.60 229.90 1530 ---- 237.50B 218.10A 237.40B 230.50 +5.60 224.90 1535 ---- 232.70B 212.80A 232.60B 225.50 +5.60 219.90 1540 ---- 227.70B 208.10A 227.60B 220.50 +5.60 214.90 1545 ---- 222.70B 202.80A 222.70B 215.50 +5.60 209.90 1550 ---- 217.60B 197.90A 217.60B 210.50 +5.60 204.90 1555 ---- 212.70B 193.10A 212.60B 205.50 +5.60 199.90 1560 ---- 207.70B 188.10A 207.60B 200.50 +5.60 194.90 1565 ---- 202.70B 182.90A 202.60B 195.50 +5.60 189.90 1570 ---- 197.70B 178.10A 197.60B 190.50 +5.60 184.90 1575 ---- 192.70B 173.10A 192.60B 185.50 +5.60 179.90 1580 ---- 187.70B 168.10A 187.60B 180.50 +5.60 174.90 1585 ---- 182.50B 162.80A 182.50B 175.50 +5.60 169.90 1590 ---- 177.70B 157.80A 177.60B 170.50 +5.60 164.90 1595 ---- 172.70B 152.80A 172.60B 165.50 +5.60 159.90 4 1600 ---- 167.60B 147.90A 167.60B 160.50 +5.60 154.90 5 1605 ---- 162.70B 142.80A 162.60B 155.50 +5.60 149.90 1610 ---- 157.70B 137.90A 157.60B 150.50 +5.60 144.90 1615 ---- 152.70B 132.90A 152.60B 145.50 +5.60 139.90 10 1620 ---- 147.70B 127.90A 147.60B 140.50 +5.60 134.90 1625 ---- 142.50B 122.00A 142.50B 135.50 +5.60 129.90 1630 ---- 137.70B 117.90A 137.70B 130.50 +5.60 124.90 1635 ---- 132.70B 112.90A 132.70B 125.50 +5.60 119.90 1640 ---- 127.70B 107.90A 127.70B 120.50 +5.60 114.90 1645 ---- 122.70B 102.90A 122.70B 115.50 +5.60 109.90 1650 114.90 118.30B 97.00A 118.30B 110.50 +5.60 1 104.90 1 1655 ---- 112.70B 92.90A 112.70B 105.50 +5.60 99.90 1660 ---- 107.70B 87.90A 107.70B 100.50 +5.60 94.90 1 1665 ---- 102.60B 82.90A 102.60B 95.50 +5.60 89.90 1670 ---- 97.60B 77.90A 97.60B 90.50 +5.60 84.90 1675 ---- 93.60B 72.10A 93.60B 85.50 +5.60 79.90 2 1680 ---- 87.70B 67.90A 87.70B 80.50 +5.60 74.90 6 1685 ---- 82.70B 63.00A 82.60B 75.50 +5.60 69.90 1 1690 76.00 77.70B 58.00A 74.40A 70.50 +5.60 1 64.90 7 1695 ---- 72.70B 52.90A 72.60B 65.50 +5.50 60.00 11 1700 ---- 68.50B 47.20A 68.50B 60.50 +5.50 55.00 28 1705 ---- 62.80B 43.00A 62.70B 55.50 +5.40 50.10 14 1710 ---- 57.90B 38.10A 57.90B 50.50 +5.30 45.20 42 1715 ---- 52.80B 32.60A 52.80B 45.50 +5.20 40.30 78 1720 ---- 47.80B 27.90A 47.80B 40.50 +5.00 35.50 67 1725 ---- 43.70B 23.30A 43.70B 35.60 +4.80 30.80 12 1730 ---- 38.00B 18.90A 38.00B 30.70 +4.40 26.30 3 1735 ---- 33.00B 14.80A 33.00B 25.80 +3.90 1 21.90 1 1740 ---- 28.40B 11.20A 28.40B 21.10 +3.30 15 17.80 23 96 1745 15.90 23.90B 8.10A 20.20A 16.50 +2.50 17 14.00 7 1750 11.60 19.20B 5.60A 18.90B 12.30 +1.60 181 10.70 4 127 1755 8.30 14.70B 3.70A 12.20A 8.70 +.80 123 7.90 47 45 1760 6.00 10.60B 2.10 8.60A 5.70 +.10 329 5.60 162 667 1765 5.00 7.50 1.60A 5.60A 3.60 -.20 129 3.80 97 196 1770 2.10 4.70B 1.00A 3.40 2.10 -.40 180 2.50 75 126 1775 1.10 2.80B .60A 2.00 1.10 -.50 124 1.60 90 136 1780 1.40 1.60 .40 1.10 .60 -.40 83 1.00 22 139 1785 .40 .80B .20 .60 .30 -.30 26 .60 37 85 1790 .50 .50 .20 .40B .20 -.20 34 .40 11 306 1795 ---- ---- .20A .20A .10 -.20 .30 8 45 1800 .10 .20 .10 .10 .10 -.10 17 .20 16 194 1805 .10 .10 .10 .10 .10 -.10 13 .20 6 98 1810 ---- ---- ---- ---- .10 UNCH .10 6 63 1815 ---- ---- ---- ---- .10 UNCH .10 91 108 1820 ---- ---- ---- ---- .10 UNCH .10 86 1825 ---- ---- ---- ---- .10 UNCH 1 .10 2 244 1830 .10 .10 .10 .10 .10 UNCH 1 .10 16 38 1835 ---- ---- ---- ---- .10 UNCH .10 98 1840 ---- ---- ---- ---- .10 UNCH .10 68 1845 ---- ---- ---- ---- .10 UNCH .10 5 428 1850 ---- ---- ---- ---- .10 UNCH .10 281 1855 .10 .10 .10 .10 .10 UNCH 7 .10 5 26 1860 ---- ---- ---- ---- .10 UNCH .10 16 1865 .10 .10 .10 .10 .10 UNCH 10 .10 44 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 5 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 1293 728 4559 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 1 .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 UNCH .10 1 160 1655 ---- ---- ---- ---- .10 UNCH .10 20 42 1660 ---- ---- ---- ---- .10 UNCH .10 20 161 1665 ---- ---- ---- ---- .10 UNCH .10 20 42 1670 ---- ---- ---- ---- .10 UNCH .10 1 59 1675 ---- ---- ---- ---- .10 UNCH .10 180 1680 ---- ---- ---- ---- .10 UNCH .10 1 91 1685 .10 .10 .10 .10 .10 UNCH 5 .10 103 1690 .10 .10 .10 .10 .10 UNCH 9 .10 47 1695 .10 .10 .10 .10 .10 -.10 1 .20 69 101 1700 .10 .10 .10 .10 .10 -.10 40 .20 24 93 1705 .30 .30 .10A .10A .10 -.20 2 .30 179 1710 .10 .10 .10 .10 .10 -.30 4 .40 16 23 1715 .30 .30 .20A .40B .10 -.40 1 .50 25 284 1720 .40 .50 .20A .20A .20 -.50 30 .70 4 88 1725 .80 1.20B .20 .20 .20 -.80 200 1.00 2 183 1730 .30 1.80B .20 .20 .30 -1.20 22 1.50 30 128 1735 1.80 2.70B .30 .40 .40 -1.70 15 2.10 9 252 1740 2.70 4.00B .30 .40 .70 -2.30 67 3.00 21 123 1745 4.60 5.90B .50A .60 1.10 -3.10 52 4.20 13 20 1750 6.80 8.40B .80 1.00 1.90 -4.00 329 5.90 296 435 1755 6.50 11.60B 1.30A 2.10B 3.30 -4.80 35 8.10 31 44 1760 10.20 15.20B 2.20A 3.10B 5.30 -5.50 157 10.80 12 48 1765 15.40 19.40B 3.90A 5.20B 8.20 -5.80 49 14.00 7 419 1770 6.80 23.80B 6.20A 8.10B 11.70 -6.00 16 17.70 11 42 1775 ---- 28.50B 9.30A 9.30A 15.70 -6.10 21.80 3 203 1780 ---- 32.40B 13.10A 13.10A 20.20 -6.00 1 26.20 13 1785 ---- 37.40B 17.30A 17.30A 24.90 -5.90 30.80 3 1790 ---- 42.20B 22.00A 22.00A 29.80 -5.80 2 35.60 2 139 1795 ---- 47.30B 27.60A 27.60A 34.70 -5.80 40.50 26 1800 ---- 53.10B 31.60A 31.60A 39.70 -5.70 45.40 5 1805 ---- 57.00B 37.40A 37.40A 44.70 -5.70 50.40 1810 ---- 62.00B 42.40A 42.40A 49.70 -5.60 55.30 1815 ---- 67.00B 47.30A 47.30A 54.70 -5.60 60.30 1820 ---- 72.00B 52.30A 52.30A 59.70 -5.60 65.30 1825 ---- 78.00B 56.50A 56.50A 64.70 -5.60 70.30 1830 ---- 82.20B 62.50A 62.50A 69.70 -5.60 75.30 1835 ---- 87.20B 67.30A 67.30A 74.70 -5.60 80.30 1840 ---- 91.90B 72.30A 72.30A 79.70 -5.60 85.30 1845 ---- 97.20B 77.30A 77.30A 84.70 -5.60 90.30 1850 ---- 102.10B 82.20A 82.20A 89.70 -5.60 95.30 1855 ---- 107.20B 87.50A 87.50A 94.70 -5.60 100.30 1860 ---- 112.20B 92.50A 92.50A 99.70 -5.60 105.30 1865 ---- 117.20B 97.40A 97.40A 104.70 -5.60 110.30 1870 ---- 122.10B 102.50A 102.50A 109.70 -5.60 115.30 1875 ---- 127.10B 107.50A 107.50A 114.70 -5.60 120.30 1880 ---- 132.10B 112.50A 112.50A 119.70 -5.60 125.30 1885 ---- 137.10B 117.50A 117.50A 124.70 -5.60 130.30 1890 ---- 142.00B 122.30A 122.30A 129.70 -5.60 135.30 1895 ---- 147.10B 127.30A 127.30A 134.70 -5.60 140.30 1900 ---- 152.20B 132.20A 132.20A 139.70 -5.60 145.30 1905 ---- 157.20B 137.50A 137.50A 144.70 -5.60 150.30 1910 ---- 162.20B 142.50A 142.50A 149.70 -5.60 155.30 1915 ---- 167.20B 147.30A 147.30A 154.70 -5.60 160.30 1920 ---- 172.20B 152.30A 152.30A 159.70 -5.60 165.30 1925 ---- 177.20B 157.30A 157.30A 164.70 -5.60 170.30 1930 ---- 182.20B 162.50A 162.50A 169.70 -5.60 175.30 1935 ---- 187.20B 167.30A 167.30A 174.70 -5.60 180.30 1940 ---- 192.20B 172.50A 172.50A 179.70 -5.60 185.30 1945 ---- 196.90B 177.30A 177.30A 184.70 -5.60 190.30 1950 ---- 202.20B 182.40A 182.40A 189.70 -5.60 195.30 1955 ---- 206.90B 187.30A 187.30A 194.70 -5.60 200.30 1960 ---- 212.10B 192.30A 192.30A 199.70 -5.60 205.30 1965 ---- 216.90B 197.50A 197.50A 204.70 -5.60 210.30 1970 ---- 222.10B 202.50A 202.50A 209.70 -5.60 215.30 1975 ---- 227.20B 207.30A 207.30A 214.70 -5.60 220.30 1980 ---- 231.90B 212.30A 212.30A 219.70 -5.60 225.30 1985 ---- 236.90B 217.30A 217.30A 224.70 -5.60 230.30 1990 ---- 242.10B 222.50A 222.50A 229.70 -5.60 235.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1038 638 4376 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0185 +.0040 1.0145 265 ---- ---- ---- ---- .9685 +.0040 .9645 270 ---- ---- ---- ---- .9185 +.0040 .9145 275 ---- ---- ---- ---- .8685 +.0040 .8645 280 ---- ---- ---- ---- .8185 +.0040 .8145 285 ---- ---- ---- ---- .7685 +.0040 .7645 290 ---- ---- ---- ---- .7185 +.0040 .7145 295 ---- ---- ---- ---- .6685 +.0040 .6645 300 ---- ---- ---- ---- .6185 +.0040 .6145 305 ---- ---- ---- ---- .5690 +.0040 .5650 310 ---- ---- ---- ---- .5190 +.0035 .5155 315 ---- ---- ---- ---- .4695 +.0035 .4660 320 ---- ---- ---- ---- .4200 +.0035 .4165 325 ---- ---- ---- ---- .3710 +.0030 .3680 330 ---- .3585B .3045A .3585B .3220 +.0020 .3200 335 ---- ---- ---- ---- .2740 +.0010 .2730 340 ---- .2630B .2120A .2630B .2275 +.0005 .2270 345 ---- ---- .1750A .1750A .1825 -.0015 .1840 350 ---- .1745B .1300A .1745B .1410 -.0030 .1440 355 ---- .1350B .0960A .1350B .1040 -.0045 .1085 360 ---- .1005B .0675A .0995B .0730 -.0055 .0785 11 365 ---- .0710B .0460A .0710B .0485 -.0060 .0545 1 370 ---- .0500B .0305A .0500B .0315 -.0055 .0370 6 375 ---- .0335B .0200A .0335B .0200 -.0045 .0245 10 10 380 ---- .0220B .0135A .0220B .0125 -.0040 .0165 9 385 ---- .0140B .0095A .0095A .0080 -.0030 .0110 390 ---- .0090B .0065A .0090B .0055 -.0020 .0075 395 ---- .0055B ---- .0055B .0035 -.0015 .0050 400 ---- ---- ---- ---- .0025 -.0010 .0035 12 405 ---- ---- ---- ---- .0015 -.0010 .0025 1 410 ---- ---- ---- ---- .0010 -.0005 .0015 415 ---- ---- ---- ---- .0005 -.0005 .0010 1 420 ---- ---- ---- ---- .0005 -.0005 .0010 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 10 51 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 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0020 -.0005 .0025 325 ---- ---- .0030A .0030A .0025 -.0015 .0040 330 ---- ---- .0040A .0040A .0040 -.0015 .0055 335 ---- ---- .0055A .0055A .0060 -.0025 .0085 340 ---- ---- .0075A .0075A .0090 -.0040 .0130 345 ---- .0200B .0115A .0115A .0140 -.0055 .0195 10 350 ---- .0310B .0180A .0180A .0225 -.0070 .0295 8 9 355 ---- .0470B .0280A .0280A .0355 -.0085 .0440 4 12 360 ---- .0690B .0435A .0435A .0545 -.0095 .0640 10 365 ---- .0970B .0655A .0655A .0800 -.0100 .0900 370 ---- .1290B .0950A .0950A .1130 -.0095 .1225 3 15 375 ---- .1620B .1290A .1290A .1515 -.0085 .1600 1 380 ---- .2125B .1675A .1675A .1940 -.0075 .2015 385 ---- ---- ---- ---- .2395 -.0065 .2460 390 ---- .3055B .2545A .2545A .2865 -.0060 .2925 13 395 ---- ---- ---- ---- .3345 -.0055 .3400 400 ---- .4025B .3490A .3490A .3835 -.0050 .3885 405 ---- ---- ---- ---- .4325 -.0050 .4375 410 ---- ---- ---- ---- .4825 -.0045 .4870 415 ---- ---- ---- ---- .5320 -.0045 .5365 420 ---- ---- ---- ---- .5815 -.0045 .5860 425 ---- ---- ---- ---- .6315 -.0045 .6360 430 ---- ---- ---- ---- .6815 -.0040 .6855 435 ---- ---- ---- ---- .7315 -.0040 .7355 440 ---- ---- ---- ---- .7815 -.0040 .7855 445 ---- ---- ---- ---- .8315 -.0040 .8355 450 ---- ---- ---- ---- .8815 -.0040 .8855 455 ---- ---- ---- ---- .9315 -.0040 .9355 460 ---- ---- ---- ---- .9815 -.0040 .9855 465 ---- ---- ---- ---- 1.0315 -.0040 1.0355 470 ---- ---- ---- ---- 1.0815 -.0040 1.0855 475 ---- ---- ---- ---- 1.1315 -.0040 1.1355 480 ---- ---- ---- ---- 1.1815 -.0040 1.1855 485 ---- ---- ---- ---- 1.2315 -.0040 1.2355 490 ---- ---- ---- ---- 1.2815 -.0040 1.2855 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 70 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0185 +.0040 1.0145 265 ---- ---- ---- ---- .9685 +.0040 .9645 270 ---- ---- ---- ---- .9185 +.0040 .9145 275 ---- ---- ---- ---- .8685 +.0040 .8645 280 ---- ---- ---- ---- .8185 +.0040 .8145 285 ---- ---- ---- ---- .7685 +.0040 .7645 290 ---- ---- ---- ---- .7185 +.0040 .7145 295 ---- ---- ---- ---- .6685 +.0040 .6645 300 ---- ---- ---- ---- .6185 +.0040 .6145 305 ---- ---- ---- ---- .5685 +.0035 .5650 310 ---- ---- ---- ---- .5190 +.0040 .5150 315 ---- ---- ---- ---- .4690 +.0030 .4660 320 ---- .4330B .4025A .4330B .4200 +.0030 .4170 325 ---- ---- ---- ---- .3710 +.0025 .3685 330 ---- .3595B .3060A .3595B .3225 +.0015 .3210 335 ---- ---- ---- ---- .2750 +.0005 .2745 340 ---- .2645B .2145A .2645B .2290 -.0005 .2295 345 ---- .1920B .1790A .1910B .1850 -.0020 .1870 350 ---- .1775B .1345A .1775B .1445 -.0035 .1480 355 ---- .1385B .1010A .1385B .1080 -.0050 .1130 360 ---- .1050B .0730A .1045B .0775 -.0055 .0830 365 ---- .0760B .0510A .0760B .0535 -.0060 .0595 1 370 .0565 .0565 .0345A .0360A .0360 -.0055 8 .0415 375 ---- .0375B .0235A .0370B .0235 -.0050 .0285 380 ---- .0250B .0160A .0250B .0155 -.0040 .0195 385 ---- .0165B .0110A .0110A .0100 -.0030 .0130 390 ---- .0105B .0080A .0105B .0065 -.0025 .0090 395 ---- .0070B ---- .0070B .0045 -.0015 .0060 400 ---- .0045B ---- .0045B .0030 -.0010 .0040 405 ---- ---- ---- ---- .0020 -.0005 .0025 410 ---- ---- ---- ---- .0015 -.0005 .0020 415 ---- ---- ---- ---- .0010 UNCH .0010 420 ---- ---- ---- ---- .0005 -.0005 .0010 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 1 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 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0015 -.0015 .0030 325 ---- ---- .0035A .0035A .0025 -.0020 .0045 330 ---- ---- .0045A .0045A .0045 -.0020 .0065 2 335 ---- ---- .0065A .0065A .0070 -.0030 .0100 340 ---- ---- .0090A .0090A .0110 -.0045 .0155 345 ---- .0235B .0135A .0135A .0170 -.0055 .0225 350 ---- .0355B .0210A .0210A .0260 -.0075 .0335 355 ---- .0520B .0320A .0320A .0395 -.0090 .0485 360 ---- .0740B .0480A .0480A .0590 -.0095 .0685 365 ---- .1020B .0700A .0700A .0850 -.0100 .0950 10 10 370 ---- .1330B .1000A .1000A .1170 -.0095 .1265 375 ---- .1655B .1340A .1340A .1550 -.0085 .1635 380 ---- .2150B .1715A .1715A .1970 -.0075 .2045 385 ---- ---- .2180A .2180A .2415 -.0070 .2485 390 ---- .3070B .2570A .2570A .2880 -.0060 .2940 395 ---- ---- ---- ---- .3355 -.0055 .3410 400 ---- .4035B .3505A .3505A .3840 -.0050 .3890 405 ---- ---- ---- ---- .4330 -.0050 .4380 410 ---- ---- ---- ---- .4825 -.0045 .4870 415 ---- ---- ---- ---- .5320 -.0045 .5365 420 ---- ---- ---- ---- .5820 -.0040 .5860 425 ---- ---- ---- ---- .6315 -.0040 .6355 430 ---- ---- ---- ---- .6815 -.0040 .6855 435 ---- ---- ---- ---- .7315 -.0040 .7355 440 ---- ---- ---- ---- .7815 -.0040 .7855 445 ---- ---- ---- ---- .8315 -.0040 .8355 450 ---- ---- ---- ---- .8815 -.0040 .8855 455 ---- ---- ---- ---- .9315 -.0040 .9355 460 ---- ---- ---- ---- .9815 -.0040 .9855 465 ---- ---- ---- ---- 1.0315 -.0040 1.0355 470 ---- ---- ---- ---- 1.0815 -.0040 1.0855 475 ---- ---- ---- ---- 1.1315 -.0040 1.1355 480 ---- ---- ---- ---- 1.1815 -.0040 1.1855 485 ---- ---- ---- ---- 1.2315 -.0040 1.2355 490 ---- ---- ---- ---- 1.2815 -.0040 1.2855 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 12 H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0185 +.0040 1.0145 265 ---- ---- ---- ---- .9685 +.0040 .9645 270 ---- ---- ---- ---- .9185 +.0040 .9145 275 ---- ---- ---- ---- .8685 +.0040 .8645 280 ---- ---- ---- ---- .8185 +.0040 .8145 285 ---- ---- ---- ---- .7685 +.0040 .7645 290 ---- ---- ---- ---- .7185 +.0040 .7145 295 ---- ---- ---- ---- .6685 +.0040 .6645 300 ---- ---- ---- ---- .6185 +.0035 .6150 305 ---- ---- ---- ---- .5690 +.0035 .5655 310 ---- ---- ---- ---- .5195 +.0035 .5160 315 ---- ---- ---- ---- .4700 +.0030 .4670 320 ---- .4580B .4040A .4580B .4215 +.0030 .4185 325 ---- ---- ---- ---- .3730 +.0025 .3705 330 ---- .3610B .3090A .3610B .3250 +.0015 .3235 335 ---- ---- ---- ---- .2785 +.0005 .2780 340 ---- .2680B .2195A .2680B .2335 -.0005 .2340 345 ---- .2115B .1850A .2065B .1905 -.0020 .1925 350 ---- .1830B .1420A .1830B .1510 -.0035 .1545 355 ---- .1455B .1090A .1455B .1160 -.0045 .1205 360 ---- .1120B .0810A .1120B .0860 -.0050 .0910 365 ---- .0840B .0585A .0840B .0615 -.0055 .0670 370 ---- .0610B .0410A .0610B .0430 -.0055 .0485 10 375 .0330 .0435B .0285A .0295A .0295 -.0050 1 .0345 10 10 380 ---- .0305B .0200A .0300B .0200 -.0040 .0240 2 385 ---- .0210B .0140A .0140A .0135 -.0035 .0170 390 ---- .0145B .0100A .0100A .0095 -.0025 .0120 395 ---- .0095B .0075A .0095B .0065 -.0020 .0085 10 400 ---- .0065B ---- .0065B .0045 -.0015 .0060 10 405 ---- ---- ---- ---- .0035 -.0010 .0045 410 ---- ---- ---- ---- .0025 -.0010 .0035 10 415 ---- ---- ---- ---- .0020 -.0005 .0025 420 ---- ---- ---- ---- .0015 -.0005 .0020 425 ---- ---- ---- ---- .0010 -.0005 .0015 430 ---- ---- ---- ---- .0010 UNCH .0010 435 ---- ---- ---- ---- .0005 -.0005 .0010 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 10 52 H1W DEC22 Copper Weekly Wednesday 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 ---- ---- ---- ---- .0015 -.0005 .0020 315 ---- ---- ---- ---- .0020 -.0010 .0030 320 ---- ---- .0035A .0035A .0030 -.0015 .0045 325 ---- ---- .0045A .0045A .0045 -.0020 .0065 330 ---- ---- .0060A .0060A .0070 -.0025 .0095 335 ---- ---- .0085A .0085A .0105 -.0035 .0140 340 ---- ---- .0120A .0120A .0150 -.0050 .0200 345 ---- .0295B .0180A .0180A .0225 -.0060 .0285 350 ---- .0420B .0260A .0260A .0330 -.0070 .0400 355 ---- .0595B .0385A .0385A .0475 -.0085 .0560 360 ---- .0820B .0555A .0555A .0675 -.0090 .0765 365 ---- .1095B .0775A .0775A .0930 -.0095 .1025 370 ---- .1400B .1075A .1075A .1245 -.0095 .1340 10 375 ---- .1740B .1415A .1415A .1610 -.0085 .1695 380 ---- .2195B .1780A .1780A .2015 -.0080 .2095 385 ---- ---- .2230A .2230A .2450 -.0070 .2520 10 390 ---- .3095B .2610A .2610A .2905 -.0065 .2970 395 ---- ---- ---- ---- .3375 -.0060 .3435 400 ---- .4045B .3530A .3530A .3855 -.0055 .3910 405 ---- ---- ---- ---- .4345 -.0050 .4395 410 ---- ---- ---- ---- .4835 -.0050 .4885 415 ---- ---- ---- ---- .5330 -.0045 .5375 420 ---- ---- ---- ---- .5825 -.0045 .5870 425 ---- ---- ---- ---- .6320 -.0045 .6365 430 ---- ---- ---- ---- .6820 -.0040 .6860 435 ---- ---- ---- ---- .7315 -.0045 .7360 440 ---- ---- ---- ---- .7815 -.0040 .7855 445 ---- ---- ---- ---- .8315 -.0040 .8355 450 ---- ---- ---- ---- .8815 -.0040 .8855 455 ---- ---- ---- ---- .9315 -.0040 .9355 460 ---- ---- ---- ---- .9815 -.0040 .9855 465 ---- ---- ---- ---- 1.0315 -.0040 1.0355 470 ---- ---- ---- ---- 1.0815 -.0040 1.0855 475 ---- ---- ---- ---- 1.1315 -.0040 1.1355 480 ---- ---- ---- ---- 1.1815 -.0040 1.1855 485 ---- ---- ---- ---- 1.2315 -.0040 1.2355 490 ---- ---- ---- ---- 1.2815 -.0040 1.2855 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.0185 +.0040 1.0145 265 ---- ---- ---- ---- .9685 +.0040 .9645 270 ---- ---- ---- ---- .9185 +.0040 .9145 275 ---- ---- ---- ---- .8685 +.0040 .8645 280 ---- ---- ---- ---- .8185 +.0040 .8145 285 ---- ---- ---- ---- .7685 +.0035 .7650 290 ---- ---- ---- ---- .7190 +.0040 .7150 295 ---- ---- ---- ---- .6690 +.0035 .6655 300 ---- ---- ---- ---- .6195 +.0035 .6160 305 ---- ---- ---- ---- .5700 +.0035 .5665 310 ---- ---- .5030A .5030A .5205 +.0030 .5175 315 ---- ---- ---- ---- .4715 +.0025 .4690 320 ---- .4595B .4060A .4590B .4225 +.0020 .4205 325 ---- ---- ---- ---- .3745 +.0015 .3730 330 ---- .3635B .3115A .3635B .3270 +.0005 .3265 335 ---- ---- ---- ---- .2810 -.0005 .2815 340 ---- .2725B .2245A .2725B .2370 -.0015 .2385 345 ---- .2245B .1895A .2210B .1955 -.0025 .1980 350 ---- .1895B .1485A .1895B .1570 -.0040 .1610 355 ---- .1530B .1165A .1530B .1230 -.0050 .1280 360 ---- .1205B .0890A .1205B .0940 -.0055 .0995 365 .0760 .0925B .0665A .0665A .0695 -.0055 9 .0750 370 ---- .0700B .0485A .0700B .0500 -.0060 .0560 375 ---- .0520B .0355A .0515B .0360 -.0050 .0410 9 380 ---- .0380B .0255A .0375B .0255 -.0045 .0300 10 385 ---- .0270B .0185A .0185A .0180 -.0040 .0220 390 ---- .0195B .0140A .0140A .0130 -.0030 .0160 11 395 ---- .0135B .0105A .0105A .0090 -.0030 .0120 400 ---- .0095B .0080A .0095B .0065 -.0020 .0085 405 ---- ---- .0060A .0060A .0045 -.0020 .0065 410 .0050 .0050 .0050 .0050 .0035 -.0010 1 .0045 415 ---- ---- ---- ---- .0025 -.0010 .0035 420 ---- ---- ---- ---- .0020 -.0005 .0025 425 ---- ---- ---- ---- .0015 -.0005 .0020 430 ---- ---- ---- ---- .0010 -.0005 .0015 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 30 H2E DEC22 Copper Weekly Friday Option - Week 2 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0010 -.0005 .0015 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0015 -.0005 .0020 305 ---- ---- .0025A .0025A .0020 -.0010 .0030 310 ---- ---- .0030A .0030A .0025 -.0015 .0040 315 ---- ---- .0035A .0035A .0035 -.0015 .0050 320 .0050 .0050 .0045A .0045A .0045 -.0020 1 .0065 325 ---- ---- .0060A .0060A .0065 -.0025 .0090 330 ---- ---- .0080A .0080A .0090 -.0035 .0125 1 335 ---- .0175B .0110A .0110A .0130 -.0040 .0170 340 ---- .0250B .0160A .0160A .0185 -.0055 .0240 345 ---- .0355B .0225A .0225A .0270 -.0065 .0335 350 ---- .0495B .0325A .0325A .0390 -.0075 .0465 9 355 ---- .0675B .0455A .0455A .0550 -.0085 .0635 360 ---- .0900B .0635A .0635A .0755 -.0095 .0850 365 ---- .1175B .0860A .0860A .1010 -.0095 .1105 10 370 ---- .1470B .1155A .1155A .1315 -.0100 .1415 375 ---- .1840B .1485A .1485A .1670 -.0095 .1765 380 ---- .2245B .1845A .1845A .2065 -.0090 .2155 385 ---- ---- .2285A .2285A .2490 -.0080 .2570 1 390 ---- .3125B .2655A .2655A .2940 -.0070 .3010 395 ---- ---- ---- ---- .3400 -.0070 .3470 400 ---- .4065B .3560A .3560A .3875 -.0060 .3935 405 ---- ---- ---- ---- .4355 -.0060 .4415 410 ---- ---- ---- ---- .4845 -.0050 .4895 415 ---- ---- ---- ---- .5335 -.0050 .5385 420 ---- ---- .5480A .5480A .5825 -.0050 .5875 425 ---- ---- ---- ---- .6320 -.0050 .6370 430 ---- ---- ---- ---- .6820 -.0045 .6865 435 ---- ---- ---- ---- .7315 -.0045 .7360 440 ---- ---- ---- ---- .7815 -.0040 .7855 445 ---- ---- ---- ---- .8315 -.0040 .8355 450 ---- ---- ---- ---- .8815 -.0040 .8855 455 ---- ---- ---- ---- .9315 -.0040 .9355 460 ---- ---- ---- ---- .9815 -.0040 .9855 465 ---- ---- ---- ---- 1.0315 -.0040 1.0355 470 ---- ---- ---- ---- 1.0815 -.0040 1.0855 475 ---- ---- ---- ---- 1.1315 -.0040 1.1355 480 ---- ---- ---- ---- 1.1815 -.0040 1.1855 485 ---- ---- ---- ---- 1.2315 -.0040 1.2355 490 ---- ---- ---- ---- 1.2815 -.0040 1.2855 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 21 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.0185 +.0040 1.0145 265 ---- ---- ---- ---- .9685 +.0040 .9645 270 ---- ---- ---- ---- .9185 +.0040 .9145 275 ---- ---- ---- ---- .8685 +.0040 .8645 280 ---- ---- ---- ---- .8185 +.0040 .8145 285 ---- ---- ---- ---- .7685 +.0040 .7645 290 ---- ---- ---- ---- .7185 +.0035 .7150 295 ---- ---- ---- ---- .6690 +.0040 .6650 300 ---- ---- ---- ---- .6190 +.0035 .6155 305 ---- ---- ---- ---- .5695 +.0030 .5665 310 ---- .5335B .5035A .5335B .5205 +.0030 .5175 315 ---- ---- ---- ---- .4715 +.0025 .4690 320 ---- .4600B .4065A .4600B .4230 +.0020 .4210 325 ---- ---- ---- ---- .3750 +.0010 .3740 330 ---- .3645B .3130A .3645B .3280 UNCH .3280 335 ---- ---- ---- ---- .2825 -.0010 .2835 340 ---- .2740B .2265A .2740B .2390 -.0015 .2405 345 ---- .2270B .1875A .2245B .1980 -.0030 .2010 350 ---- .1915B .1515A .1915B .1600 -.0045 .1645 355 ---- .1555B .1200A .1555B .1265 -.0055 .1320 360 .1005 .1240B .0930A .0930A .0975 -.0060 1 .1035 365 ---- .0965B .0705A .0965B .0730 -.0065 .0795 370 ---- .0735B .0525A .0730B .0540 -.0065 .0605 375 ---- .0555B .0385A .0555B .0390 -.0060 .0450 380 ---- .0410B .0280A .0410B .0280 -.0050 .0330 385 ---- .0300B .0205A .0300B .0200 -.0045 .0245 390 ---- .0215B .0150A .0150A .0140 -.0040 .0180 395 ---- .0155B .0115A .0115A .0100 -.0035 .0135 400 ---- .0110B .0090A .0110B .0075 -.0025 .0100 405 ---- .0080B .0070A .0080B .0055 -.0020 .0075 410 ---- ---- ---- ---- .0040 -.0015 .0055 415 ---- ---- ---- ---- .0030 -.0010 .0040 420 ---- ---- ---- ---- .0020 -.0010 .0030 425 ---- ---- ---- ---- .0015 -.0010 .0025 430 ---- ---- ---- ---- .0010 -.0010 .0020 435 ---- ---- ---- ---- .0010 -.0005 .0015 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H2M DEC22 Copper Weekly Monday Option - Week 2 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 -.0005 .0010 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0010 -.0010 .0020 305 ---- ---- ---- ---- .0015 -.0015 .0030 310 ---- ---- .0035A .0035A .0025 -.0015 .0040 315 ---- ---- .0040A .0040A .0035 -.0020 .0055 320 ---- ---- .0050A .0050A .0050 -.0025 .0075 325 ---- ---- .0065A .0065A .0070 -.0030 .0100 330 ---- ---- .0090A .0090A .0100 -.0040 .0140 2 335 ---- .0195B .0125A .0125A .0145 -.0045 .0190 340 ---- .0280B .0175A .0175A .0205 -.0060 .0265 345 ---- .0390B .0250A .0250A .0295 -.0075 .0370 350 ---- .0530B .0350A .0350A .0420 -.0080 .0500 355 ---- .0715B .0490A .0490A .0580 -.0095 .0675 360 ---- .0945B .0670A .0670A .0790 -.0100 .0890 365 ---- .1215B .0900A .0900A .1045 -.0105 .1150 370 ---- .1500B .1195A .1195A .1350 -.0105 .1455 375 ---- .1865B .1520A .1520A .1700 -.0100 .1800 14 380 ---- .2265B .1880A .1880A .2090 -.0095 .2185 385 ---- ---- .2310A .2310A .2510 -.0085 .2595 390 ---- .3140B .2680A .2680A .2950 -.0080 .3030 395 ---- ---- ---- ---- .3410 -.0075 .3485 400 ---- .4075B .3575A .3575A .3885 -.0065 .3950 405 ---- ---- ---- ---- .4365 -.0055 .4420 410 ---- ---- ---- ---- .4850 -.0055 .4905 415 ---- ---- ---- ---- .5335 -.0055 .5390 420 ---- ---- .5490A .5490A .5830 -.0050 .5880 425 ---- ---- ---- ---- .6325 -.0045 .6370 430 ---- ---- ---- ---- .6820 -.0045 .6865 435 ---- ---- ---- ---- .7320 -.0040 .7360 440 ---- ---- ---- ---- .7815 -.0045 .7860 445 ---- ---- ---- ---- .8315 -.0040 .8355 450 ---- ---- ---- ---- .8815 -.0040 .8855 455 ---- ---- ---- ---- .9315 -.0040 .9355 460 ---- ---- ---- ---- .9815 -.0040 .9855 465 ---- ---- ---- ---- 1.0315 -.0040 1.0355 470 ---- ---- ---- ---- 1.0815 -.0040 1.0855 475 ---- ---- ---- ---- 1.1315 -.0040 1.1355 480 ---- ---- ---- ---- 1.1815 -.0040 1.1855 485 ---- ---- ---- ---- 1.2315 -.0040 1.2355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 14 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.0185 +.0040 1.0145 265 ---- ---- ---- ---- .9685 +.0040 .9645 270 ---- ---- ---- ---- .9185 +.0040 .9145 275 ---- ---- ---- ---- .8685 +.0040 .8645 280 ---- ---- ---- ---- .8185 +.0035 .8150 285 ---- ---- ---- ---- .7690 +.0040 .7650 290 ---- ---- ---- ---- .7190 +.0035 .7155 295 ---- ---- ---- ---- .6695 +.0035 .6660 300 ---- ---- ---- ---- .6200 +.0030 .6170 305 ---- ---- ---- ---- .5705 +.0025 .5680 310 ---- .5585B .5045A .5585B .5215 +.0025 .5190 315 ---- ---- ---- ---- .4730 +.0020 .4710 320 ---- .4615B .4085A .4615B .4245 +.0015 .4230 325 ---- ---- ---- ---- .3770 +.0005 .3765 330 ---- .3670B .3170A .3670B .3305 -.0005 .3310 335 ---- ---- ---- ---- .2860 -.0015 .2875 340 ---- .2785B .2325A .2785B .2435 -.0025 .2460 345 ---- .2325B .1940A .2225B .2035 -.0040 .2075 350 ---- .1985B .1595A .1985B .1670 -.0050 .1720 355 ---- .1630B .1285A .1630B .1345 -.0055 .1400 360 ---- .1315B .1005A .1315B .1055 -.0060 .1115 365 ---- .1045B .0780A .1045B .0815 -.0060 .0875 6 370 ---- .0820B .0595A .0820B .0615 -.0060 .0675 375 ---- .0630B .0445A .0630B .0460 -.0055 .0515 380 ---- .0475B .0335A .0475B .0340 -.0050 .0390 385 ---- .0360B .0250A .0360B .0250 -.0045 .0295 390 ---- .0270B .0190A .0270B .0185 -.0035 .0220 395 ---- .0200B .0145A .0200B .0140 -.0025 .0165 400 ---- .0145B .0110A .0145B .0105 -.0020 .0125 10 405 ---- .0110B .0090A .0110B .0075 -.0020 .0095 410 ---- .0080B .0070A .0080B .0060 -.0015 .0075 415 ---- ---- ---- ---- .0045 -.0010 .0055 420 ---- ---- ---- ---- .0035 -.0010 .0045 425 ---- ---- ---- ---- .0025 -.0010 .0035 430 ---- ---- ---- ---- .0020 -.0005 .0025 435 ---- ---- ---- ---- .0015 -.0005 .0020 440 ---- ---- ---- ---- .0015 UNCH .0015 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 H2W DEC22 Copper Weekly Wednesday Option - Week 2 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0010 -.0005 .0015 290 ---- ---- ---- ---- .0015 -.0005 .0020 295 ---- ---- ---- ---- .0020 -.0005 .0025 300 ---- ---- .0030A .0030A .0025 -.0010 .0035 305 ---- ---- .0035A .0035A .0030 -.0010 .0040 2 310 ---- ---- .0040A .0040A .0040 -.0015 .0055 315 ---- ---- .0050A .0050A .0050 -.0020 .0070 320 .0065 .0065 .0065 .0065 .0070 -.0025 2 .0095 2 325 ---- ---- .0085A .0085A .0090 -.0035 .0125 330 ---- ---- .0110A .0110A .0130 -.0040 .0170 335 ---- .0240B .0155A .0155A .0180 -.0055 .0235 10 340 ---- .0330B .0215A .0215A .0255 -.0065 .0320 10 10 345 ---- .0450B .0300A .0300A .0355 -.0080 .0435 350 ---- .0605B .0410A .0410A .0490 -.0085 .0575 355 ---- .0790B .0560A .0560A .0660 -.0095 .0755 360 ---- .1025B .0745A .0745A .0870 -.0105 .0975 1 365 ---- .1295B .0980A .0980A .1130 -.0100 .1230 11 370 ---- .1580B .1275A .1275A .1430 -.0100 .1530 375 ---- .1935B .1605A .1605A .1775 -.0095 .1870 380 ---- .2325B .1955A .1955A .2155 -.0085 .2240 385 ---- ---- .2335A .2335A .2560 -.0085 .2645 390 ---- .3180B .2740A .2740A .2995 -.0075 .3070 395 ---- ---- ---- ---- .3445 -.0070 .3515 400 ---- .4100B .3615A .3615A .3910 -.0065 .3975 405 ---- ---- ---- ---- .4385 -.0060 .4445 410 ---- ---- ---- ---- .4865 -.0055 .4920 415 ---- ---- ---- ---- .5350 -.0055 .5405 420 ---- .6030B .5505A .5505A .5840 -.0050 .5890 425 ---- ---- ---- ---- .6335 -.0045 .6380 430 ---- ---- .6485A .6485A .6825 -.0045 .6870 435 ---- ---- ---- ---- .7325 -.0040 .7365 440 ---- ---- ---- ---- .7820 -.0045 .7865 445 ---- ---- ---- ---- .8320 -.0040 .8360 450 ---- ---- ---- ---- .8815 -.0040 .8855 455 ---- ---- ---- ---- .9315 -.0040 .9355 460 ---- ---- ---- ---- .9815 -.0040 .9855 465 ---- ---- ---- ---- 1.0315 -.0040 1.0355 470 ---- ---- ---- ---- 1.0815 -.0040 1.0855 475 ---- ---- ---- ---- 1.1315 -.0040 1.1355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 10 36 H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.0185 +.0040 1.0145 265 ---- ---- ---- ---- .9685 +.0040 .9645 270 ---- ---- ---- ---- .9190 +.0045 .9145 275 ---- ---- ---- ---- .8690 +.0040 .8650 280 ---- ---- ---- ---- .8190 +.0040 .8150 285 ---- ---- ---- ---- .7695 +.0040 .7655 290 ---- ---- ---- ---- .7200 +.0040 .7160 295 ---- ---- ---- ---- .6705 +.0040 .6665 300 ---- ---- ---- ---- .6210 +.0035 .6175 305 ---- ---- ---- ---- .5720 +.0035 .5685 310 ---- .5595B .5060A .5585B .5230 +.0030 .5200 315 ---- ---- ---- ---- .4745 +.0025 .4720 320 ---- .4635B .4110A .4635B .4265 +.0015 .4250 325 ---- ---- ---- ---- .3795 +.0005 .3790 330 ---- .3705B .3205A .3705B .3340 -.0005 .3345 335 ---- ---- ---- ---- .2900 -.0015 .2915 340 ---- .2830B .2380A .2830B .2485 -.0025 .2510 345 ---- .2220B .2005A .2220B .2095 -.0035 .2130 350 ---- .2050B .1665A .2050B .1735 -.0045 .1780 355 ---- .1705B .1360A .1705B .1415 -.0050 .1465 360 ---- .1395B .1080A .1395B .1130 -.0060 .1190 365 ---- .1125B .0855A .1125B .0890 -.0060 .0950 370 ---- .0890B .0665A .0890B .0690 -.0055 .0745 22 375 ---- .0695B .0510A .0695B .0525 -.0055 .0580 380 ---- .0535B .0390A .0535B .0400 -.0050 .0450 1 1 385 ---- .0410B .0300A .0410B .0305 -.0040 .0345 390 .0235 .0315B .0230A .0255B .0230 -.0035 10 .0265 10 395 ---- .0240B .0180A .0180A .0175 -.0030 .0205 400 ---- .0180B .0140A .0180B .0135 -.0020 .0155 405 ---- .0140B .0115A .0140B .0105 -.0015 .0120 410 ---- .0105B .0090A .0105B .0080 -.0015 .0095 415 ---- .0080B ---- .0080B .0065 -.0005 .0070 420 ---- .0060B ---- ---- .0050 -.0005 .0055 425 ---- ---- ---- ---- .0040 -.0005 .0045 430 ---- ---- ---- ---- .0030 -.0005 .0035 435 ---- ---- ---- ---- .0025 -.0005 .0030 440 ---- ---- ---- ---- .0020 UNCH .0020 445 ---- ---- ---- ---- .0020 UNCH .0020 450 ---- ---- ---- ---- .0015 UNCH .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 1 33 H3E DEC22 Copper Weekly Friday Option - Week 3 PUT 260 ---- ---- ---- ---- .0010 +.0005 .0005 265 ---- ---- ---- ---- .0010 +.0005 .0005 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0015 +.0005 .0010 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0025 UNCH .0025 295 ---- ---- ---- ---- .0030 UNCH .0030 300 ---- ---- ---- ---- .0035 -.0005 .0040 305 ---- ---- .0045A .0045A .0040 -.0010 .0050 310 ---- ---- .0055A .0055A .0055 -.0010 .0065 315 ---- ---- .0065A .0065A .0065 -.0020 .0085 320 ---- ---- .0080A .0080A .0090 -.0025 .0115 325 ---- ---- .0110A .0110A .0115 -.0035 .0150 330 ---- ---- .0145A .0145A .0160 -.0045 .0205 335 ---- ---- .0195A .0195A .0220 -.0055 .0275 340 ---- .0375B .0265A .0265A .0305 -.0065 .0370 1 1 345 ---- .0500B .0355A .0355A .0415 -.0075 .0490 350 ---- .0660B .0475A .0475A .0555 -.0085 .0640 1 1 355 ---- .0855B .0630A .0630A .0730 -.0095 .0825 360 ---- .1085B .0825A .0825A .0945 -.0100 .1045 365 ---- .1355B .1060A .1060A .1205 -.0095 .1300 370 ---- .1665B .1355A .1355A .1500 -.0100 .1600 375 ---- .2000B .1670A .1670A .1840 -.0095 .1935 380 ---- .2380B .2020A .2020A .2210 -.0090 .2300 385 ---- ---- .2395A .2395A .2615 -.0080 .2695 390 ---- .3220B .2790A .2790A .3040 -.0075 .3115 395 ---- ---- ---- ---- .3485 -.0065 .3550 400 ---- .4130B .3650A .3650A .3940 -.0065 .4005 405 ---- ---- ---- ---- .4410 -.0055 .4465 410 ---- ---- ---- ---- .4885 -.0055 .4940 415 ---- ---- ---- ---- .5370 -.0050 .5420 420 ---- .6045B .5520A .5520A .5855 -.0045 .5900 425 ---- ---- ---- ---- .6345 -.0045 .6390 430 ---- .6945B .6495A .6495A .6840 -.0040 .6880 435 ---- ---- ---- ---- .7330 -.0040 .7370 440 ---- ---- ---- ---- .7825 -.0040 .7865 445 ---- ---- ---- ---- .8325 -.0040 .8365 450 ---- ---- ---- ---- .8820 -.0040 .8860 455 ---- ---- ---- ---- .9320 -.0035 .9355 460 ---- ---- ---- ---- .9815 -.0040 .9855 465 ---- ---- ---- ---- 1.0315 -.0040 1.0355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.0185 +.0040 1.0145 265 ---- ---- ---- ---- .9685 +.0040 .9645 270 ---- ---- ---- ---- .9185 +.0040 .9145 275 ---- ---- ---- ---- .8685 +.0040 .8645 280 ---- ---- ---- ---- .8185 +.0035 .8150 285 ---- ---- ---- ---- .7690 +.0040 .7650 290 ---- ---- ---- ---- .7195 +.0035 .7160 295 ---- ---- ---- ---- .6700 +.0035 .6665 300 ---- ---- .6035A .6035A .6210 +.0035 .6175 305 ---- ---- ---- ---- .5720 +.0030 .5690 310 ---- .5600B .5065A .5595B .5235 +.0025 .5210 315 ---- ---- ---- ---- .4755 +.0020 .4735 320 ---- .4640B .4120A .4640B .4285 +.0015 .4270 325 ---- ---- ---- ---- .3820 +.0005 .3815 330 ---- .3715B .3220A .3715B .3370 -.0005 .3375 335 ---- ---- ---- ---- .2935 -.0015 .2950 340 ---- .2850B .2400A .2850B .2520 -.0025 .2545 345 ---- .2395B .2025A .2315B .2130 -.0035 .2165 350 ---- .2070B .1685A .2070B .1770 -.0050 .1820 355 ---- .1725B .1385A .1725B .1445 -.0060 .1505 360 ---- .1420B .1120A .1420B .1165 -.0060 .1225 365 ---- .1145B .0890A .1145B .0920 -.0070 .0990 370 ---- .0915B .0705A .0915B .0720 -.0065 .0785 375 ---- .0720B .0550A .0720B .0555 -.0065 .0620 380 ---- .0560B .0425A .0425A .0425 -.0060 .0485 385 ---- .0430B .0330A .0330A .0325 -.0055 .0380 390 ---- .0330B .0255A .0255A .0250 -.0045 .0295 395 ---- .0255B .0200A .0200A .0190 -.0040 .0230 400 ---- .0195B .0160A .0160A .0145 -.0035 .0180 405 ---- .0150B .0130A .0150B .0110 -.0030 .0140 410 ---- ---- .0105A .0105A .0085 -.0025 .0110 415 ---- ---- ---- ---- .0065 -.0020 .0085 420 ---- ---- ---- ---- .0050 -.0015 .0065 425 ---- ---- ---- ---- .0040 -.0010 .0050 430 ---- ---- ---- ---- .0030 -.0010 .0040 435 ---- ---- ---- ---- .0025 -.0005 .0030 440 ---- ---- ---- ---- .0020 -.0005 .0025 445 ---- ---- ---- ---- .0015 -.0005 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M DEC22 Copper Weekly Monday Option - Week 3 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0010 -.0005 .0015 285 ---- ---- ---- ---- .0015 UNCH .0015 290 ---- ---- ---- ---- .0020 -.0005 .0025 295 ---- ---- ---- ---- .0025 -.0005 .0030 300 ---- ---- .0040A .0040A .0035 -.0010 .0045 305 ---- ---- .0050A .0050A .0045 -.0010 .0055 310 ---- ---- .0060A .0060A .0060 -.0015 .0075 315 ---- ---- .0075A .0075A .0080 -.0020 .0100 320 ---- ---- .0095A .0095A .0105 -.0030 .0135 325 ---- ---- .0120A .0120A .0145 -.0035 .0180 330 ---- ---- .0160A .0160A .0190 -.0045 .0235 335 ---- ---- .0215A .0215A .0255 -.0055 .0310 340 ---- ---- .0290A .0290A .0340 -.0065 .0405 345 ---- ---- .0385A .0385A .0450 -.0075 .0525 350 ---- .0685B .0510A .0510A .0590 -.0085 .0675 355 ---- .0880B .0670A .0670A .0765 -.0095 .0860 360 ---- .1110B .0865A .0865A .0980 -.0100 .1080 365 ---- .1380B .1100A .1100A .1235 -.0105 .1340 370 ---- .1685B .1380A .1380A .1535 -.0105 .1640 375 ---- .2020B .1695A .1695A .1870 -.0100 .1970 380 ---- .2400B .2040A .2040A .2240 -.0095 .2335 385 ---- ---- .2415A .2415A .2635 -.0095 .2730 390 ---- .3235B .2810A .2810A .3060 -.0085 .3145 395 ---- ---- ---- ---- .3500 -.0075 .3575 400 ---- .4135B .3665A .3665A .3950 -.0075 .4025 405 ---- ---- ---- ---- .4420 -.0065 .4485 410 ---- ---- ---- ---- .4890 -.0065 .4955 415 ---- ---- ---- ---- .5370 -.0060 .5430 420 ---- .6050B .5530A .5530A .5855 -.0055 .5910 425 ---- ---- ---- ---- .6345 -.0050 .6395 430 ---- .7025B .6500A .6500A .6835 -.0050 .6885 435 ---- ---- ---- ---- .7330 -.0045 .7375 440 ---- ---- ---- ---- .7825 -.0045 .7870 445 ---- ---- ---- ---- .8320 -.0045 .8365 450 ---- ---- ---- ---- .8820 -.0040 .8860 455 ---- ---- ---- ---- .9315 -.0040 .9355 460 ---- ---- ---- ---- .9815 -.0040 .9855 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.2690 +.0040 1.2650 240 ---- ---- ---- ---- 1.2190 +.0040 1.2150 245 ---- ---- ---- ---- 1.1690 +.0040 1.1650 250 ---- ---- ---- ---- 1.1190 +.0040 1.1150 255 ---- ---- ---- ---- 1.0690 +.0040 1.0650 260 ---- ---- ---- ---- 1.0190 +.0040 1.0150 265 ---- ---- ---- ---- .9690 +.0040 .9650 270 ---- ---- ---- ---- .9190 +.0040 .9150 275 ---- ---- ---- ---- .8690 +.0040 .8650 280 ---- ---- ---- ---- .8190 +.0040 .8150 285 ---- ---- ---- ---- .7690 +.0040 .7650 290 ---- ---- ---- ---- .7190 +.0040 .7150 295 ---- ---- ---- ---- .6690 +.0040 .6650 300 ---- ---- ---- ---- .6190 +.0040 .6150 305 ---- ---- ---- ---- .5690 +.0040 .5650 310 ---- ---- ---- ---- .5190 +.0040 .5150 315 ---- ---- ---- ---- .4690 +.0040 .4650 320 ---- ---- ---- ---- .4190 +.0040 .4150 325 ---- ---- ---- ---- .3690 +.0040 .3650 3 330 ---- ---- ---- ---- .3190 +.0040 .3150 1 335 ---- ---- ---- ---- .2690 +.0035 .2655 340 ---- ---- .2010A .2010A .2190 +.0025 .2165 345 ---- ---- ---- ---- .1700 +.0015 .1685 10 350 ---- .1585B .1065A .1585B .1220 UNCH .1220 3 355 ---- .0940B .0655A .0925B .0770 -.0035 .0805 360 ---- .0710B .0350A .0710B .0405 -.0060 .0465 17 43 365 .0205 .0385B .0155A .0275B .0175 -.0065 18 .0240 20 30 370 .0165 .0180B .0070A .0100B .0065 -.0050 12 .0115 33 375 .0050 .0075B .0035A .0075B .0025 -.0030 9 .0055 20 20 380 ---- .0030B .0020A .0030B .0010 -.0015 1 .0025 3 385 ---- ---- ---- ---- .0005 -.0005 .0010 390 ---- ---- ---- ---- .0005 UNCH .0005 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 40 57 190 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 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- .0015A .0015A .0005 -.0015 .0020 15 345 ---- ---- .0015A .0015A .0015 -.0025 .0040 10 350 .0020 .0020 .0020 .0020 .0035 -.0040 1 .0075 2 13 355 ---- .0170B .0055A .0055A .0085 -.0075 1 .0160 3 6 360 ---- .0360B .0135A .0135A .0220 -.0100 1 .0320 1 32 365 ---- .0665B .0325A .0325A .0490 -.0105 .0595 1 370 ---- .1070B .0645A .0645A .0880 -.0090 .0970 375 ---- ---- ---- ---- .1340 -.0070 .1410 380 ---- .2020B .1485A .1485A .1825 -.0055 .1880 7 385 ---- ---- ---- ---- .2320 -.0045 .2365 390 ---- ---- ---- ---- .2820 -.0040 .2860 395 ---- ---- ---- ---- .3320 -.0040 .3360 400 ---- ---- ---- ---- .3820 -.0040 .3860 405 ---- ---- ---- ---- .4320 -.0040 .4360 410 ---- ---- ---- ---- .4820 -.0040 .4860 415 ---- ---- ---- ---- .5320 -.0040 .5360 420 ---- ---- ---- ---- .5820 -.0040 .5860 425 ---- ---- ---- ---- .6320 -.0040 .6360 430 ---- ---- ---- ---- .6820 -.0040 .6860 435 ---- ---- ---- ---- .7320 -.0040 .7360 440 ---- ---- ---- ---- .7820 -.0040 .7860 445 ---- ---- ---- ---- .8320 -.0040 .8360 450 ---- ---- ---- ---- .8820 -.0040 .8860 455 ---- ---- ---- ---- .9320 -.0040 .9360 460 ---- ---- ---- ---- .9820 -.0040 .9860 465 ---- ---- ---- ---- 1.0320 -.0040 1.0360 470 ---- ---- ---- ---- 1.0820 -.0040 1.0860 475 ---- ---- ---- ---- 1.1320 -.0040 1.1360 480 ---- ---- ---- ---- 1.1820 -.0040 1.1860 485 ---- ---- ---- ---- 1.2320 -.0040 1.2360 490 ---- ---- ---- ---- 1.2820 -.0040 1.2860 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 6 99 H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.2685 +.0040 1.2645 240 ---- ---- ---- ---- 1.2185 +.0040 1.2145 245 ---- ---- ---- ---- 1.1685 +.0040 1.1645 250 ---- ---- ---- ---- 1.1185 +.0040 1.1145 255 ---- ---- ---- ---- 1.0685 +.0040 1.0645 260 ---- ---- ---- ---- 1.0185 +.0040 1.0145 265 ---- ---- ---- ---- .9690 +.0045 .9645 270 ---- ---- ---- ---- .9190 +.0045 .9145 275 ---- ---- ---- ---- .8690 +.0045 .8645 280 ---- ---- ---- ---- .8190 +.0040 .8150 285 ---- ---- ---- ---- .7690 +.0040 .7650 290 ---- ---- ---- ---- .7190 +.0040 .7150 295 ---- ---- ---- ---- .6690 +.0040 .6650 300 ---- ---- ---- ---- .6190 +.0040 .6150 305 ---- ---- ---- ---- .5690 +.0040 .5650 310 ---- ---- ---- ---- .5190 +.0040 .5150 315 ---- ---- ---- ---- .4690 +.0040 .4650 320 ---- ---- ---- ---- .4190 +.0040 .4150 325 ---- ---- ---- ---- .3690 +.0040 .3650 330 ---- ---- ---- ---- .3190 +.0035 .3155 335 ---- ---- ---- ---- .2690 +.0025 .2665 340 ---- .2570B .2025A .2570B .2195 +.0015 .2180 345 ---- ---- ---- ---- .1715 +.0010 .1705 350 ---- .1605B .1110A .1605B .1255 -.0005 .1260 355 ---- .1115B .0720A .1085B .0835 -.0030 .0865 360 ---- .0765B .0425A .0765B .0485 -.0055 .0540 365 ---- .0460B .0225A .0460B .0250 -.0060 .0310 370 ---- .0255B .0115A .0255B .0115 -.0055 .0170 375 ---- .0125B .0065A .0065A .0055 -.0035 .0090 380 ---- .0060B .0035A .0060B .0025 -.0020 .0045 1 385 ---- ---- ---- ---- .0015 -.0010 .0025 390 ---- ---- ---- ---- .0005 -.0005 .0010 395 ---- ---- ---- ---- .0005 UNCH .0005 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 UNCH .0005 5 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0010 .0015 335 ---- ---- .0015A .0015A .0005 -.0015 .0020 340 ---- ---- .0020A .0020A .0015 -.0020 .0035 345 ---- ---- .0030A .0030A .0030 -.0035 .0065 5 350 ---- .0125B .0050A .0050A .0070 -.0050 .0120 10 355 ---- .0245B .0100A .0100A .0150 -.0070 .0220 9 360 ---- .0445B .0205A .0205A .0300 -.0095 .0395 10 365 ---- .0745B .0405A .0405A .0560 -.0105 .0665 370 ---- .1105B .0710A .0710A .0930 -.0095 .1025 375 ---- ---- .1140A .1140A .1370 -.0075 .1445 380 ---- .2030B .1515A .1515A .1840 -.0060 .1900 385 ---- ---- ---- ---- .2325 -.0055 .2380 390 ---- ---- .2470A .2470A .2820 -.0045 .2865 395 ---- ---- ---- ---- .3320 -.0040 .3360 400 ---- ---- ---- ---- .3820 -.0040 .3860 405 ---- ---- ---- ---- .4320 -.0040 .4360 410 ---- ---- ---- ---- .4820 -.0040 .4860 415 ---- ---- ---- ---- .5320 -.0040 .5360 420 ---- ---- ---- ---- .5820 -.0040 .5860 425 ---- ---- ---- ---- .6320 -.0040 .6360 430 ---- ---- ---- ---- .6820 -.0040 .6860 435 ---- ---- ---- ---- .7320 -.0040 .7360 440 ---- ---- ---- ---- .7820 -.0040 .7860 445 ---- ---- ---- ---- .8320 -.0035 .8355 450 ---- ---- ---- ---- .8820 -.0035 .8855 455 ---- ---- ---- ---- .9320 -.0035 .9355 460 ---- ---- ---- ---- .9820 -.0035 .9855 465 ---- ---- ---- ---- 1.0315 -.0040 1.0355 470 ---- ---- ---- ---- 1.0815 -.0040 1.0855 475 ---- ---- ---- ---- 1.1315 -.0040 1.1355 480 ---- ---- ---- ---- 1.1815 -.0040 1.1855 485 ---- ---- ---- ---- 1.2315 -.0040 1.2355 490 ---- ---- ---- ---- 1.2815 -.0040 1.2855 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.3185 +.0035 1.3150 235 ---- ---- ---- ---- 1.2685 +.0035 1.2650 240 ---- ---- ---- ---- 1.2185 +.0035 1.2150 245 ---- ---- ---- ---- 1.1685 +.0035 1.1650 250 ---- ---- ---- ---- 1.1185 +.0035 1.1150 255 ---- ---- ---- ---- 1.0685 +.0035 1.0650 260 ---- ---- ---- ---- 1.0185 +.0035 1.0150 265 ---- ---- ---- ---- .9685 +.0035 .9650 270 ---- ---- ---- ---- .9185 +.0035 .9150 275 ---- ---- ---- ---- .8685 +.0035 .8650 280 ---- ---- ---- ---- .8185 +.0035 .8150 285 ---- ---- ---- ---- .7685 +.0035 .7650 290 ---- ---- ---- ---- .7185 +.0035 .7150 295 ---- ---- ---- ---- .6685 +.0035 .6650 300 ---- ---- ---- ---- .6185 +.0035 .6150 305 ---- ---- ---- ---- .5685 +.0035 .5650 310 ---- ---- ---- ---- .5185 +.0035 .5150 315 ---- ---- ---- ---- .4685 +.0035 .4650 320 ---- ---- ---- ---- .4185 +.0035 .4150 325 ---- ---- ---- ---- .3685 +.0035 .3650 330 ---- ---- ---- ---- .3185 +.0035 .3150 335 ---- ---- ---- ---- .2685 +.0035 .2650 340 ---- ---- ---- ---- .2185 +.0035 .2150 345 ---- ---- ---- ---- .1685 +.0035 .1650 350 ---- .1295B ---- .1295B .1185 +.0020 .1165 355 ---- ---- ---- ---- .0685 -.0025 .0710 2 360 ---- .0600B .0140A .0600B .0185 -.0155 .0340 365 .0055 .0225B .0010A .0060B .0000 -.0120 1 .0120 1 1 370 ---- .0050B .0010A .0050B .0000 -.0040 .0040 1 10 375 ---- ---- .0010A .0010A .0000 -.0015 .0015 1 2 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0005 .0005 395 ---- ---- ---- ---- .0000 -.0005 .0005 400 ---- ---- ---- ---- .0000 -.0005 .0005 3 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 1 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 19 H4W NOV22 Copper Weekly Wednesday Option - Week 4 PUT 230 ---- ---- ---- ---- .0000 -.0005 .0005 235 ---- ---- ---- ---- .0000 -.0005 .0005 240 ---- ---- ---- ---- .0000 -.0005 .0005 245 ---- ---- ---- ---- .0000 -.0005 .0005 250 ---- ---- ---- ---- .0000 -.0005 .0005 255 ---- ---- ---- ---- .0000 -.0005 .0005 260 ---- ---- ---- ---- .0000 -.0005 .0005 265 ---- ---- ---- ---- .0000 -.0005 .0005 270 ---- ---- ---- ---- .0000 -.0005 .0005 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 1 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 1 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 1 345 ---- ---- ---- ---- .0000 -.0005 .0005 2 2 350 ---- ---- .0010A .0010A .0000 -.0020 .0020 355 ---- ---- .0010A .0010A .0000 -.0065 .0065 360 .0060 .0205B .0005A .0005A .0000 -.0195 3 .0195 1 1 365 ---- .0540B .0205A .0205A .0315 -.0160 .0475 370 ---- .0980B .0520A .0520A .0815 -.0080 .0895 9 375 ---- ---- ---- ---- .1315 -.0055 .1370 380 ---- ---- ---- ---- .1815 -.0045 .1860 385 ---- ---- ---- ---- .2315 -.0045 .2360 390 ---- ---- ---- ---- .2815 -.0045 .2860 395 ---- ---- ---- ---- .3315 -.0045 .3360 400 ---- ---- ---- ---- .3815 -.0045 .3860 405 ---- ---- ---- ---- .4315 -.0045 .4360 410 ---- ---- ---- ---- .4815 -.0045 .4860 415 ---- ---- ---- ---- .5315 -.0045 .5360 420 ---- ---- ---- ---- .5815 -.0045 .5860 425 ---- ---- ---- ---- .6315 -.0045 .6360 430 ---- ---- ---- ---- .6815 -.0045 .6860 435 ---- ---- ---- ---- .7315 -.0045 .7360 440 ---- ---- ---- ---- .7815 -.0045 .7860 445 ---- ---- ---- ---- .8315 -.0045 .8360 450 ---- ---- ---- ---- .8815 -.0045 .8860 455 ---- ---- ---- ---- .9315 -.0045 .9360 460 ---- ---- ---- ---- .9815 -.0045 .9860 465 ---- ---- ---- ---- 1.0315 -.0045 1.0360 470 ---- ---- ---- ---- 1.0815 -.0045 1.0860 475 ---- ---- ---- ---- 1.1315 -.0045 1.1360 480 ---- ---- ---- ---- 1.1815 -.0045 1.1860 485 ---- ---- ---- ---- 1.2315 -.0045 1.2360 490 ---- ---- ---- ---- 1.2815 -.0045 1.2860 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 15 H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 240 ---- ---- ---- ---- 1.2185 +.0040 1.2145 245 ---- ---- ---- ---- 1.1685 +.0040 1.1645 250 ---- ---- ---- ---- 1.1185 +.0040 1.1145 255 ---- ---- ---- ---- 1.0685 +.0040 1.0645 260 ---- ---- ---- ---- 1.0185 +.0040 1.0145 265 ---- ---- ---- ---- .9685 +.0040 .9645 270 ---- ---- ---- ---- .9185 +.0040 .9145 275 ---- ---- ---- ---- .8685 +.0040 .8645 280 ---- ---- ---- ---- .8185 +.0040 .8145 285 ---- ---- ---- ---- .7685 +.0040 .7645 290 ---- ---- ---- ---- .7185 +.0040 .7145 295 ---- ---- ---- ---- .6690 +.0045 .6645 300 ---- ---- ---- ---- .6190 +.0045 .6145 305 ---- ---- ---- ---- .5690 +.0040 .5650 310 ---- ---- ---- ---- .5190 +.0040 .5150 315 ---- ---- ---- ---- .4690 +.0040 .4650 320 ---- ---- ---- ---- .4190 +.0035 .4155 325 ---- ---- ---- ---- .3695 +.0030 .3665 330 ---- .3360B .3025A .3360B .3200 +.0025 .3175 335 ---- ---- ---- ---- .2710 +.0020 .2690 340 ---- .2590B .2065A .2590B .2230 +.0010 .2220 345 ---- ---- ---- ---- .1760 -.0005 .1765 350 ---- .1670B .1205A .1670B .1320 -.0025 .1345 355 ---- .1205B .0845A .1180B .0930 -.0040 .0970 360 ---- .0880B .0555A .0880B .0605 -.0055 .0660 2 10 365 ---- .0585B .0345A .0585B .0365 -.0055 .0420 370 .0285 .0365B .0200A .0200A .0205 -.0055 10 .0260 86 86 375 ---- .0220B .0120A .0215B .0115 -.0040 .0155 380 ---- .0125B .0075A .0075A .0065 -.0030 .0095 9 9 385 ---- .0070B .0050A .0070B .0040 -.0020 .0060 390 ---- .0040B ---- .0040B .0025 -.0010 .0035 2 395 ---- ---- ---- ---- .0015 -.0010 .0025 400 ---- ---- ---- ---- .0010 -.0005 .0015 405 ---- ---- ---- ---- .0005 -.0005 .0010 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 10 97 107 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 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0010 .0015 325 ---- ---- ---- ---- .0010 -.0010 .0020 330 ---- ---- .0020A .0020A .0015 -.0015 .0030 335 ---- ---- .0030A .0030A .0025 -.0025 .0050 340 ---- ---- .0045A .0045A .0045 -.0030 .0075 3 345 ---- ---- .0065A .0065A .0075 -.0050 .0125 350 ---- .0215B .0110A .0110A .0140 -.0060 .0200 5 355 ---- .0360B .0185A .0185A .0245 -.0080 .0325 10 360 ---- .0570B .0320A .0320A .0420 -.0095 .0515 11 365 ---- .0855B .0530A .0530A .0680 -.0095 .0775 2 370 ---- .1190B .0830A .0830A .1020 -.0095 .1115 375 ---- ---- .1185A .1185A .1430 -.0080 .1510 380 ---- .2065B .1590A .1590A .1880 -.0070 .1950 1 385 ---- ---- ---- ---- .2355 -.0055 .2410 390 ---- .3025B .2500A .2500A .2840 -.0050 .2890 395 ---- ---- ---- ---- .3330 -.0045 .3375 400 ---- ---- .3470A .3470A .3825 -.0045 .3870 405 ---- ---- ---- ---- .4320 -.0045 .4365 410 ---- ---- ---- ---- .4820 -.0040 .4860 415 ---- ---- ---- ---- .5320 -.0040 .5360 420 ---- ---- ---- ---- .5820 -.0040 .5860 425 ---- ---- ---- ---- .6320 -.0035 .6355 430 ---- ---- ---- ---- .6820 -.0035 .6855 435 ---- ---- ---- ---- .7315 -.0040 .7355 440 ---- ---- ---- ---- .7815 -.0040 .7855 445 ---- ---- ---- ---- .8315 -.0040 .8355 450 ---- ---- ---- ---- .8815 -.0040 .8855 455 ---- ---- ---- ---- .9315 -.0040 .9355 460 ---- ---- ---- ---- .9815 -.0040 .9855 465 ---- ---- ---- ---- 1.0315 -.0040 1.0355 470 ---- ---- ---- ---- 1.0815 -.0040 1.0855 475 ---- ---- ---- ---- 1.1315 -.0040 1.1355 480 ---- ---- ---- ---- 1.1815 -.0040 1.1855 485 ---- ---- ---- ---- 1.2315 -.0040 1.2355 490 ---- ---- ---- ---- 1.2815 -.0040 1.2855 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.3685 +.0040 3.3645 050 ---- ---- ---- ---- 3.1185 +.0040 3.1145 075 ---- ---- ---- ---- 2.8685 +.0040 2.8645 100 ---- ---- ---- ---- 2.6185 +.0040 2.6145 125 ---- ---- ---- ---- 2.3685 +.0040 2.3645 150 ---- ---- ---- ---- 2.1185 +.0040 2.1145 175 ---- ---- ---- ---- 1.8685 +.0040 1.8645 200 ---- ---- ---- ---- 1.6185 +.0040 1.6145 220 ---- ---- ---- ---- 1.4185 +.0040 1.4145 225 ---- ---- ---- ---- 1.3685 +.0040 1.3645 230 ---- ---- ---- ---- 1.3185 +.0040 1.3145 235 ---- ---- ---- ---- 1.2685 +.0040 1.2645 240 ---- ---- ---- ---- 1.2185 +.0040 1.2145 245 ---- ---- ---- ---- 1.1685 +.0040 1.1645 250 ---- ---- ---- ---- 1.1185 +.0035 1.1150 255 ---- ---- ---- ---- 1.0690 +.0040 1.0650 260 ---- ---- ---- ---- 1.0190 +.0040 1.0150 265 ---- ---- ---- ---- .9690 +.0035 .9655 270 ---- ---- ---- ---- .9190 +.0035 .9155 275 ---- ---- ---- ---- .8695 +.0035 .8660 280 ---- ---- ---- ---- .8195 +.0030 .8165 285 ---- ---- ---- ---- .7700 +.0030 .7670 290 ---- ---- ---- ---- .7205 +.0030 .7175 295 ---- ---- ---- ---- .6710 +.0025 .6685 300 ---- .6600B .6050A .6600B .6220 +.0020 .6200 305 ---- ---- ---- ---- .5730 +.0015 .5715 1 308 ---- ---- ---- ---- .5440 +.0010 .5430 309 ---- ---- ---- ---- .5345 +.0010 .5335 310 ---- .5630B .5090A .5630B .5250 +.0010 .5240 311 ---- ---- ---- ---- .5155 +.0010 .5145 312 ---- ---- ---- ---- .5060 +.0010 .5050 313 ---- ---- ---- ---- .4965 +.0005 .4960 1 314 ---- ---- ---- ---- .4870 +.0005 .4865 315 ---- ---- ---- ---- .4775 +.0005 .4770 316 ---- ---- ---- ---- .4680 UNCH .4680 317 ---- ---- ---- ---- .4585 UNCH .4585 318 ---- ---- ---- ---- .4495 UNCH .4495 319 ---- ---- ---- ---- .4400 -.0005 .4405 1 320 ---- .4685B .4160A .4685B .4305 -.0010 .4315 321 ---- ---- ---- ---- .4215 -.0010 .4225 322 ---- ---- ---- ---- .4125 -.0010 .4135 323 ---- ---- ---- ---- .4030 -.0015 .4045 324 ---- ---- ---- ---- .3940 -.0015 .3955 325 ---- ---- ---- ---- .3850 -.0015 .3865 1 326 ---- ---- ---- ---- .3760 -.0020 .3780 327 ---- ---- ---- ---- .3670 -.0025 .3695 328 ---- ---- ---- ---- .3585 -.0020 .3605 1 329 ---- ---- ---- ---- .3495 -.0025 .3520 13 330 ---- .3785B .3290A .3785B .3410 -.0030 .3440 331 ---- ---- .3270A .3270A .3320 -.0035 .3355 332 ---- ---- .3200A .3200A .3235 -.0035 .3270 333 ---- .3250B .3115A .3240B .3150 -.0040 .3190 334 ---- .3240B .3035A .3240B .3070 -.0040 .3110 10 335 ---- .3300B .2940A .3300B .2985 -.0040 .3025 12 336 ---- .3215B .2860A .3205B .2905 -.0045 .2950 337 ---- .3140B .2795A .3090B .2825 -.0045 .2870 1 338 ---- .3055B .2715A .3045B .2745 -.0045 .2790 9 339 ---- .2975B .2640A .2940B .2665 -.0050 .2715 340 ---- .2945B .2490A .2945B .2590 -.0050 .2640 12 341 ---- .2815B .2415A .2805B .2515 -.0050 .2565 342 ---- .2735B .2345A .2725B .2440 -.0050 .2490 6 343 ---- .2660B .2270A .2565B .2365 -.0055 .2420 1 344 ---- .2585B .2200A .2560B .2295 -.0050 .2345 3 345 ---- .2555B .2130A .2555B .2220 -.0055 .2275 22 346 ---- .2485B .2065A .2485B .2150 -.0055 .2205 13 347 ---- .2410B .1995A .2410B .2080 -.0060 .2140 14 348 ---- .2340B .1930A .2340B .2015 -.0055 .2070 15 349 ---- .2270B .1865A .2270B .1945 -.0060 .2005 350 ---- .2195B .1800A .2195B .1880 -.0060 10 .1940 5 58 351 ---- .2130B .1740A .2130B .1815 -.0065 .1880 10 352 ---- .2060B .1680A .2060B .1755 -.0060 .1815 353 ---- .1995B .1620A .1995B .1690 -.0065 .1755 10 354 ---- .1930B .1560A .1930B .1630 -.0065 .1695 355 ---- .1865B .1505A .1865B .1570 -.0065 .1635 49 356 ---- .1805B .1450A .1805B .1515 -.0065 .1580 357 ---- .1740B .1395A .1740B .1455 -.0070 .1525 9 9 358 ---- .1685B .1345A .1685B .1400 -.0070 .1470 359 ---- .1625B .1290A .1625B .1350 -.0065 .1415 11 360 .1340 .1565B .1245A .1435B .1295 -.0070 2 .1365 112 625 361 ---- .1510B .1195A .1510B .1245 -.0070 .1315 17 18 362 .1350 .1455B .1150A .1330B .1195 -.0070 114 .1265 2 2 363 ---- .1405B .1100A .1405B .1145 -.0070 .1215 364 ---- .1350B .1060A .1350B .1100 -.0070 .1170 10 365 ---- .1300B .1015A .1300B .1055 -.0070 .1125 125 130 366 ---- .1250B .0975A .1250B .1010 -.0070 .1080 3 24 367 ---- .1205B .0935A .1205B .0970 -.0070 .1040 232 368 ---- .1155B .0895A .1155B .0925 -.0070 .0995 10 369 ---- .1110B .0860A .1110B .0885 -.0070 .0955 12 370 ---- .1070B .0820A .1070B .0850 -.0070 .0920 220 371 ---- .1025B .0790A .1025B .0810 -.0070 .0880 6 27 372 ---- .0985B .0755A .0985B .0775 -.0070 .0845 4 373 ---- .0945B .0720A .0945B .0740 -.0070 .0810 374 ---- .0910B .0690A .0910B .0710 -.0065 .0775 375 ---- .0870B .0660A .0870B .0675 -.0065 .0740 211 1141 376 ---- .0835B .0630A .0835B .0645 -.0065 .0710 377 ---- .0800B .0605A .0800B .0615 -.0065 .0680 10 378 ---- .0765B .0575A .0765B .0590 -.0060 .0650 1 379 ---- .0735B .0550A .0735B .0560 -.0060 .0620 380 .0550 .0705B .0525A .0540A .0535 -.0060 13 .0595 8 145 381 .0575 .0675B .0505A .0675B .0510 -.0060 2 .0570 1 382 ---- .0645B .0480A .0645B .0485 -.0060 .0545 6 383 ---- .0615B .0460A .0615B .0465 -.0055 .0520 384 ---- .0590B .0440A .0590B .0440 -.0055 .0495 385 .0480 .0565B .0420A .0475B .0420 -.0055 54 .0475 3 317 386 ---- .0540B .0400A .0540B .0400 -.0055 .0455 25 25 387 ---- .0515B .0380A .0515B .0380 -.0055 .0435 4 388 ---- .0490B .0365A .0490B .0365 -.0050 .0415 389 ---- .0470B .0350A .0470B .0345 -.0050 .0395 3 3 390 ---- .0450B .0330A .0450B .0330 -.0050 1 .0380 215 264 391 ---- .0430B .0315A .0430B .0315 -.0045 .0360 11 392 ---- .0410B .0305A .0410B .0300 -.0045 .0345 10 393 ---- .0390B .0290A .0390B .0285 -.0045 .0330 394 ---- .0375B .0275A .0375B .0270 -.0045 .0315 395 ---- .0355B .0265A .0355B .0260 -.0040 .0300 20 103 396 ---- .0340B .0255A .0340B .0245 -.0045 1 .0290 397 ---- .0325B .0240A .0325B .0235 -.0040 .0275 1 398 ---- .0310B .0230A .0310B .0225 -.0040 .0265 1 399 .0225 .0295B .0220A .0240 .0215 -.0035 36 .0250 5 5 400 .0215 .0285B .0215 .0225 .0205 -.0035 26 .0240 265 1961 401 .0215 .0270B .0205A .0215 .0195 -.0035 5 .0230 402 .0205 .0260B .0195A .0205 .0185 -.0035 5 .0220 403 .0195 .0245B .0185 .0195 .0175 -.0035 15 .0210 404 .0185 .0235B .0175A .0185 .0170 -.0030 15 .0200 405 .0175 .0225B .0170A .0175 .0160 -.0035 5 .0195 44 406 .0170 .0215B .0160A .0170 .0155 -.0030 10 .0185 407 .0160 .0205B .0155A .0160 .0145 -.0030 5 .0175 10 408 ---- .0195B .0150A .0150A .0140 -.0030 .0170 409 ---- .0185B .0140A .0140A .0135 -.0030 .0165 410 .0140 .0180B .0135A .0140 .0125 -.0030 10 .0155 12 74 415 .0115 .0145B .0110A .0110A .0100 -.0025 1 .0125 26 56 420 .0095 .0115B .0090A .0090A .0080 -.0025 1 .0105 7 879 425 .0075 .0095B .0075 .0075 .0065 -.0020 3 .0085 8 766 430 ---- .0075B .0065A .0075B .0055 -.0015 .0070 58 435 ---- .0065B .0055A .0065B .0045 -.0015 .0060 1 11 440 ---- ---- .0045A .0045A .0040 -.0010 .0050 1357 445 ---- ---- .0040A .0040A .0035 -.0010 .0045 28 450 .0035 .0035 .0035 .0035 .0030 -.0005 12 .0035 1361 455 ---- ---- ---- ---- .0025 -.0005 .0030 5 460 ---- ---- ---- ---- .0020 -.0005 .0025 7 59 465 ---- ---- ---- ---- .0020 -.0005 .0025 121 470 ---- ---- ---- ---- .0015 -.0005 .0020 9 475 ---- ---- ---- ---- .0015 UNCH .0015 23 480 ---- ---- ---- ---- .0015 UNCH .0015 1 16 485 ---- ---- ---- ---- .0010 -.0005 .0015 1 490 ---- ---- ---- ---- .0010 UNCH .0010 30 495 ---- ---- ---- ---- .0010 UNCH .0010 3 500 ---- ---- ---- ---- .0010 UNCH .0010 10 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0010 +.0005 .0005 1 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 10 530 ---- ---- ---- ---- .0005 UNCH .0005 2 535 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.3685 +.0040 3.3645 050 ---- ---- ---- ---- 3.1185 +.0040 3.1145 075 ---- ---- ---- ---- 2.8685 +.0040 2.8645 100 ---- ---- ---- ---- 2.6185 +.0040 2.6145 125 ---- ---- ---- ---- 2.3685 +.0040 2.3645 150 ---- ---- ---- ---- 2.1185 +.0040 2.1145 175 ---- ---- ---- ---- 1.8685 +.0040 1.8645 200 ---- ---- ---- ---- 1.6185 +.0040 1.6145 220 ---- ---- ---- ---- 1.4185 +.0040 1.4145 225 ---- ---- ---- ---- 1.3685 +.0040 1.3645 230 ---- ---- ---- ---- 1.3185 +.0040 1.3145 235 ---- ---- ---- ---- 1.2685 +.0040 1.2645 240 ---- ---- ---- ---- 1.2190 +.0040 1.2150 245 ---- ---- ---- ---- 1.1690 +.0040 1.1650 250 ---- ---- ---- ---- 1.1195 +.0040 1.1155 255 ---- ---- ---- ---- 1.0700 +.0035 1.0665 260 ---- ---- ---- ---- 1.0205 +.0035 1.0170 265 ---- ---- ---- ---- .9715 +.0035 .9680 270 ---- .9270B .9045A .9270B .9220 +.0030 .9190 275 ---- ---- ---- ---- .8730 +.0025 .8705 280 ---- .8620B .8075A .8620B .8245 +.0025 .8220 285 ---- ---- ---- ---- .7760 +.0020 .7740 290 ---- .7655B .7120A .7650B .7280 +.0015 .7265 295 ---- ---- ---- ---- .6805 +.0010 .6795 300 ---- .6710B .6185A .6710B .6335 UNCH .6335 305 ---- ---- ---- ---- .5880 UNCH .5880 310 ---- .5795B .5290A .5795B .5430 -.0010 .5440 1 315 ---- ---- ---- ---- .4995 -.0015 .5010 316 ---- ---- ---- ---- .4905 -.0020 .4925 317 ---- ---- ---- ---- .4820 -.0020 .4840 318 ---- ---- ---- ---- .4735 -.0020 .4755 319 ---- ---- ---- ---- .4650 -.0025 .4675 320 ---- .4925B .4440A .4925B .4570 -.0020 .4590 3 321 ---- ---- .4420A .4420A .4485 -.0020 .4505 322 ---- .4475B .4360A .4475B .4400 -.0025 .4425 323 ---- .4490B .4260A .4490B .4320 -.0025 .4345 324 ---- .4510B .4185A .4450B .4235 -.0025 .4260 325 ---- .4450B .4095A .4450B .4155 -.0025 .4180 1 326 ---- .4370B .4030A .4370B .4075 -.0025 .4100 327 ---- .4290B .3955A .4280B .3995 -.0025 .4020 328 ---- .4210B .3885A .4200B .3915 -.0030 .3945 329 ---- .4130B .3795A .4120B .3840 -.0025 .3865 330 ---- .4100B .3650A .4100B .3760 -.0030 .3790 331 ---- .3970B .3655A .3960B .3685 -.0030 .3715 332 ---- .3895B .3505A .3860B .3610 -.0030 .3640 333 ---- .3815B .3430A .3815B .3535 -.0035 .3570 334 ---- .3740B .3355A .3675B .3460 -.0035 .3495 335 ---- .3665B .3285A .3600B .3385 -.0040 .3425 10 336 ---- .3590B .3215A .3560B .3310 -.0040 .3350 337 ---- .3550B .3145A .3550B .3240 -.0040 .3280 338 ---- .3495B .3075A .3495B .3170 -.0040 .3210 1 339 ---- .3420B .3005A .3420B .3100 -.0040 .3140 340 ---- .3350B .2940A .3350B .3030 -.0040 .3070 18 341 ---- .3280B .2875A .3275B .2960 -.0040 .3000 8 342 ---- .3210B .2805A .3205B .2890 -.0045 .2935 343 ---- .3140B .2740A .3140B .2825 -.0040 .2865 344 ---- .3070B .2680A .3070B .2760 -.0040 .2800 1 345 ---- .3005B .2615A .3005B .2695 -.0040 .2735 10 346 ---- .2935B .2555A .2935B .2630 -.0040 .2670 23 347 ---- .2870B .2490A .2870B .2565 -.0045 .2610 348 ---- .2805B .2430A .2805B .2505 -.0045 .2550 9 349 ---- .2740B .2375A .2740B .2445 -.0045 .2490 8 350 ---- .2675B .2315A .2675B .2385 -.0045 .2430 6 351 ---- .2615B .2255A .2615B .2325 -.0045 .2370 352 ---- .2555B .2200A .2555B .2265 -.0050 .2315 353 ---- .2495B .2145A .2495B .2210 -.0045 .2255 354 ---- .2435B .2090A .2435B .2150 -.0050 .2200 355 .2130 .2375B .2035A .2375B .2095 -.0050 1 .2145 356 ---- .2315B .1985A .2315B .2040 -.0055 .2095 357 ---- .2260B .1930A .2260B .1990 -.0050 .2040 358 ---- .2205B .1880A .2205B .1935 -.0055 .1990 359 ---- .2150B .1830A .2150B .1880 -.0060 .1940 360 .1895 .2095B .1785A .2095B .1830 -.0060 1 .1890 361 ---- .2040B .1735A .2040B .1780 -.0060 .1840 362 ---- .1990B .1690A .1990B .1730 -.0060 .1790 363 ---- .1940B .1645A .1940B .1680 -.0065 .1745 364 ---- .1890B .1600A .1890B .1630 -.0065 .1695 365 ---- .1840B .1555A .1840B .1585 -.0065 .1650 125 241 366 ---- .1790B .1510A .1790B .1540 -.0065 .1605 367 ---- .1745B .1470A .1745B .1495 -.0070 .1565 368 ---- .1695B .1430A .1695B .1455 -.0065 .1520 20 369 ---- .1650B .1390A .1650B .1415 -.0065 .1480 370 ---- .1605B .1350A .1605B .1375 -.0060 2 .1435 40 97 371 ---- .1565B .1310A .1565B .1335 -.0060 .1395 10 372 ---- .1520B .1275A .1520B .1300 -.0055 .1355 11 373 ---- .1480B .1235A .1480B .1260 -.0060 .1320 374 ---- .1435B .1200A .1435B .1225 -.0055 .1280 375 ---- .1395B .1165A .1395B .1190 -.0055 .1245 15 376 ---- .1360B .1130A .1360B .1155 -.0055 .1210 377 ---- .1320B .1100A .1320B .1125 -.0050 .1175 378 ---- .1285B .1065A .1285B .1090 -.0050 .1140 379 ---- .1245B .1035A .1245B .1060 -.0045 .1105 380 .1125 .1210B .1005A .1115A .1025 -.0050 2 .1075 40 381 ---- .1175B .0975A .1175B .0995 -.0050 .1045 382 ---- .1140B .0945A .1140B .0965 -.0050 .1015 68 383 ---- .1110B .0920A .1110B .0935 -.0050 .0985 10 384 .0930 .1075B .0890A .0985B .0905 -.0050 10 .0955 385 ---- .1045B .0865A .1045B .0880 -.0045 .0925 8 386 ---- .1015B .0840A .1015B .0850 -.0050 .0900 1 387 ---- .0985B .0815A .0985B .0825 -.0050 .0875 1 388 ---- .0955B .0790A .0955B .0800 -.0045 .0845 389 ---- .0930B .0765A .0930B .0775 -.0045 .0820 3 390 ---- .0900B .0740A .0900B .0750 -.0050 .0800 22 391 ---- .0875B .0720A .0875B .0725 -.0050 .0775 392 ---- .0850B .0695A .0850B .0705 -.0045 .0750 393 ---- .0825B .0675A .0825B .0680 -.0050 .0730 394 ---- .0800B .0655A .0800B .0660 -.0045 .0705 395 ---- .0775B .0635A .0775B .0640 -.0045 .0685 396 ---- .0750B .0615A .0750B .0620 -.0045 .0665 397 ---- .0730B .0595A .0730B .0600 -.0045 .0645 398 ---- .0705B .0580A .0705B .0580 -.0045 .0625 399 ---- .0685B .0560A .0685B .0560 -.0050 .0610 10 400 ---- .0665B .0545A .0665B .0545 -.0045 .0590 422 401 ---- .0645B .0530A .0645B .0525 -.0045 .0570 402 ---- .0625B .0510A .0625B .0510 -.0045 .0555 403 ---- .0605B .0495A .0605B .0495 -.0040 .0535 404 ---- .0585B .0480A .0585B .0480 -.0040 .0520 405 ---- .0570B .0465A .0570B .0465 -.0040 .0505 108 406 ---- .0550B .0450A .0550B .0450 -.0040 .0490 407 ---- .0535B .0435A .0535B .0435 -.0040 .0475 408 ---- .0515B .0425A .0515B .0420 -.0040 .0460 409 ---- .0500B .0410A .0500B .0405 -.0040 .0445 10 410 ---- .0485B .0400A .0485B .0395 -.0040 .0435 2 415 ---- .0415B .0340A .0415B .0335 -.0035 .0370 14 420 ---- .0355B .0295A .0355B .0285 -.0035 .0320 10 425 ---- .0305B .0250A .0250A .0245 -.0030 .0275 10 430 ---- .0260B .0215A .0215A .0210 -.0025 .0235 14 435 ---- .0225B .0190A .0190A .0180 -.0025 .0205 440 ---- .0190B .0165A .0190B .0155 -.0020 .0175 76 445 ---- .0165B .0145A .0165B .0135 -.0015 .0150 23 450 ---- .0140B .0125A .0140B .0120 -.0010 .0130 52 455 ---- .0125B .0110A .0125B .0105 -.0010 .0115 10 460 ---- .0105B ---- .0105B .0090 -.0010 .0100 465 ---- .0095B .0085A .0095B .0080 -.0010 .0090 4 470 ---- ---- ---- ---- .0070 -.0010 .0080 2 475 ---- ---- ---- ---- .0065 -.0005 .0070 480 ---- ---- ---- ---- .0055 -.0010 .0065 485 .0055 .0055 .0055 .0055 .0050 -.0005 1 .0055 1 490 ---- ---- ---- ---- .0045 -.0005 .0050 25 495 ---- ---- ---- ---- .0040 -.0005 .0045 20 500 ---- ---- ---- ---- .0035 -.0010 .0045 4 505 ---- ---- ---- ---- .0035 -.0005 .0040 510 ---- ---- ---- ---- .0030 -.0005 .0035 13 515 ---- ---- ---- ---- .0025 -.0010 .0035 520 ---- ---- ---- ---- .0025 -.0005 .0030 1 525 ---- ---- ---- ---- .0020 -.0010 .0030 1 530 ---- ---- ---- ---- .0020 -.0005 .0025 1 535 ---- ---- ---- ---- .0020 -.0005 .0025 540 ---- ---- ---- ---- .0015 -.0010 .0025 545 ---- ---- ---- ---- .0015 -.0005 .0020 550 ---- ---- ---- ---- .0015 -.0005 .0020 555 ---- ---- ---- ---- .0015 -.0005 .0020 3 560 ---- ---- ---- ---- .0015 -.0005 .0020 565 ---- ---- ---- ---- .0010 -.0005 .0015 570 ---- ---- ---- ---- .0010 -.0005 .0015 575 ---- ---- ---- ---- .0010 -.0005 .0015 580 ---- ---- ---- ---- .0010 -.0005 .0015 585 ---- ---- ---- ---- .0010 -.0005 .0015 2 600 ---- ---- ---- ---- .0010 UNCH .0010 625 ---- ---- ---- ---- .0005 -.0005 .0010 650 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.3685 +.0040 3.3645 050 ---- ---- ---- ---- 3.1185 +.0040 3.1145 075 ---- ---- ---- ---- 2.8685 +.0040 2.8645 100 ---- ---- ---- ---- 2.6185 +.0040 2.6145 125 ---- ---- ---- ---- 2.3685 +.0040 2.3645 150 ---- ---- ---- ---- 2.1185 +.0040 2.1145 175 1.8900 1.9100 1.8605 1.8945 1.8685 +.0040 9 1.8645 200 1.6800 1.6800 1.6800 1.6800 1.6185 +.0040 1 1.6145 220 ---- ---- ---- ---- 1.4190 +.0040 1.4150 225 ---- ---- ---- ---- 1.3690 +.0040 1.3650 230 ---- ---- ---- ---- 1.3195 +.0040 1.3155 235 ---- ---- ---- ---- 1.2700 +.0045 1.2655 240 ---- ---- ---- ---- 1.2205 +.0045 1.2160 245 ---- ---- ---- ---- 1.1710 +.0040 1.1670 250 ---- ---- ---- ---- 1.1220 +.0045 1.1175 255 ---- ---- ---- ---- 1.0725 +.0035 1.0690 260 ---- 1.0610B 1.0065A 1.0610B 1.0240 +.0035 1.0205 265 ---- ---- ---- ---- .9755 +.0030 .9725 270 ---- .9640B .9105A .9640B .9275 +.0025 .9250 2 275 ---- ---- ---- ---- .8795 +.0020 .8775 280 ---- .8690B .8155A .8690B .8320 +.0015 .8305 285 ---- ---- ---- ---- .7855 +.0015 .7840 290 ---- .7755B .7235A .7755B .7390 +.0010 .7380 295 ---- ---- ---- ---- .6935 +.0010 .6925 300 ---- .6845B .6345A .6845B .6490 +.0010 .6480 305 ---- ---- ---- ---- .6055 +.0010 .6045 310 ---- .5975B .5495A .5975B .5630 +.0010 .5620 315 ---- .5340B .5145A .5305B .5215 +.0005 .5210 320 ---- .5150B .4695A .5150B .4815 UNCH .4815 4 325 ---- .4710B .4395A .4675B .4435 UNCH .4435 330 ---- .4380B .3960A .4380B .4065 -.0005 .4070 335 ---- .4020B .3615A .4020B .3715 -.0010 .3725 11 340 ---- .3675B .3290A .3675B .3380 -.0015 .3395 76 341 ---- ---- ---- .3225A .3315 ---- ---- 342 ---- ---- ---- .3165A .3250 ---- ---- 343 ---- ---- ---- .3100A .3190 ---- ---- 344 ---- ---- ---- .3040A .3125 ---- ---- 345 ---- .3345B .2980A .3345B .3065 -.0020 .3085 29 346 ---- ---- ---- .2920A .3005 ---- ---- 347 ---- ---- ---- .2865A .2945 ---- ---- 348 ---- ---- ---- .2805A .2885 ---- ---- 349 ---- ---- ---- .2750A .2830 ---- ---- 350 ---- .3035B .2695A .3035B .2770 -.0025 .2795 63 351 ---- ---- ---- .2635A .2715 ---- ---- 352 ---- ---- ---- .2585A .2660 ---- ---- 353 ---- ---- ---- .2530A .2605 ---- ---- 354 ---- ---- ---- .2475A .2550 ---- ---- 355 ---- .2745B .2425A .2745B .2495 -.0025 .2520 356 ---- ---- ---- .2375A .2440 ---- ---- 357 ---- ---- ---- .2320A .2390 ---- ---- 358 ---- ---- ---- .2275A .2340 ---- ---- 359 ---- ---- ---- .2225A .2290 ---- ---- 360 ---- .2475B .2175A .2475B .2240 -.0030 .2270 27 361 ---- ---- ---- .2130A .2190 ---- ---- 362 ---- ---- ---- .2080A .2145 ---- ---- 363 ---- ---- ---- .2035A .2095 ---- ---- 364 ---- ---- ---- .1990A .2050 ---- ---- 365 ---- .2225B .1950A .2225B .2005 -.0030 .2035 21 366 ---- ---- ---- .1905A .1960 ---- ---- 367 ---- ---- ---- .1860A .1915 ---- ---- 368 ---- ---- ---- .1820A .1875 ---- ---- 369 ---- ---- ---- .1780A .1830 ---- ---- 370 ---- .1995B .1740A .1995B .1790 -.0030 .1820 138 1086 371 ---- ---- ---- .1700A .1750 ---- ---- 372 ---- ---- ---- .1660A .1710 ---- ---- 373 ---- ---- ---- .1625A .1670 ---- ---- 374 ---- ---- ---- .1585A .1635 ---- ---- 375 ---- .1785B .1550A .1785B .1595 -.0030 .1625 1186 376 ---- ---- ---- .1515A .1560 ---- ---- 377 ---- ---- ---- .1480A .1520 ---- ---- 378 ---- ---- ---- .1445A .1485 ---- ---- 379 ---- ---- ---- .1410A .1450 ---- ---- 380 ---- .1595B .1380A .1595B .1420 -.0030 .1450 15 381 ---- ---- ---- .1345A .1385 ---- ---- 385 ---- .1420B .1225A .1420B .1255 -.0030 .1285 41 390 ---- .1260B .1085A .1260B .1115 -.0025 .1140 1 849 395 .0985 .1120B .0965A .1045B .0985 -.0025 1 .1010 1 400 .0875 .0995B .0850A .0920B .0870 -.0025 28 .0895 795 2273 405 ---- .0880B .0755A .0880B .0765 -.0025 .0790 17 410 ---- .0780B .0670A .0780B .0670 -.0030 .0700 900 415 ---- .0690B .0590A .0690B .0590 -.0025 .0615 7 420 ---- .0610B .0525A .0610B .0520 -.0025 .0545 1005 425 .0470 .0535B .0465A .0485B .0455 -.0025 1 .0480 2088 430 ---- .0475B .0410A .0475B .0400 -.0025 .0425 14 435 ---- .0420B .0365A .0420B .0350 -.0025 .0375 18 440 ---- .0370B .0325A .0370B .0310 -.0025 .0335 205 1805 445 ---- .0325B .0290A .0325B .0275 -.0020 .0295 10 450 ---- .0290B .0255A .0290B .0240 -.0020 .0260 1750 1762 455 ---- .0255B .0225A .0255B .0215 -.0020 .0235 2 460 ---- .0225B .0200A .0225B .0190 -.0020 1 .0210 15 465 ---- .0200B .0180A .0200B .0170 -.0015 .0185 1 470 ---- .0175B .0160A .0175B .0150 -.0015 .0165 342 475 ---- .0160B .0145A .0160B .0135 -.0015 .0150 966 480 ---- .0140B .0130A .0140B .0120 -.0015 .0135 818 485 ---- .0125B ---- .0125B .0110 -.0010 .0120 3 490 ---- .0115B ---- .0115B .0100 -.0010 .0110 14 495 ---- ---- ---- ---- .0090 -.0010 .0100 500 ---- .0095B ---- .0095B .0080 -.0010 .0090 1 1 505 ---- .0085B ---- .0085B .0075 -.0005 .0080 510 ---- ---- ---- ---- .0065 -.0010 .0075 515 ---- ---- ---- ---- .0060 -.0010 .0070 520 ---- .0065B ---- .0065B .0055 -.0005 .0060 1 525 ---- .0060B ---- ---- .0050 -.0005 .0055 530 ---- ---- ---- ---- .0045 -.0005 .0050 535 ---- ---- ---- ---- .0045 -.0005 .0050 540 ---- ---- ---- ---- .0040 -.0005 .0045 5 545 ---- ---- ---- ---- .0035 -.0005 .0040 550 ---- ---- ---- ---- .0035 UNCH .0035 25 555 ---- ---- ---- ---- .0030 -.0005 .0035 560 ---- ---- ---- ---- .0030 UNCH .0030 565 ---- ---- ---- ---- .0025 -.0005 .0030 570 ---- ---- ---- ---- .0025 -.0005 .0030 575 ---- ---- ---- ---- .0025 UNCH .0025 580 ---- ---- ---- ---- .0020 -.0005 .0025 585 ---- ---- ---- ---- .0020 UNCH .0020 600 ---- ---- ---- ---- .0015 -.0005 .0020 625 ---- ---- ---- ---- .0010 -.0005 .0015 3 650 ---- ---- ---- ---- .0010 UNCH .0010 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.3700 +.0040 3.3660 050 ---- ---- ---- ---- 3.1200 +.0040 3.1160 075 ---- ---- ---- ---- 2.8700 +.0040 2.8660 100 ---- ---- ---- ---- 2.6200 +.0040 2.6160 125 ---- ---- ---- ---- 2.3700 +.0040 2.3660 150 ---- ---- ---- ---- 2.1200 +.0040 2.1160 175 ---- ---- ---- ---- 1.8700 +.0040 1.8660 200 ---- ---- ---- ---- 1.6200 +.0040 1.6160 220 ---- ---- ---- ---- 1.4205 +.0040 1.4165 225 ---- ---- ---- ---- 1.3710 +.0040 1.3670 230 ---- ---- ---- ---- 1.3220 +.0040 1.3180 235 ---- ---- ---- ---- 1.2730 +.0040 1.2690 240 ---- ---- 1.2070A 1.2070A 1.2240 +.0040 1.2200 245 ---- ---- ---- ---- 1.1750 +.0035 1.1715 250 ---- 1.1620B 1.1100A 1.1620B 1.1265 +.0030 1.1235 255 ---- ---- ---- ---- 1.0785 +.0030 1.0755 260 ---- 1.0660B 1.0140A 1.0660B 1.0305 +.0025 1.0280 265 ---- ---- ---- ---- .9830 +.0020 .9810 270 ---- .9710B .9200A .9710B .9360 +.0020 .9340 275 ---- ---- ---- ---- .8895 +.0015 .8880 280 ---- .8785B .8285A .8785B .8435 +.0010 .8425 285 ---- ---- ---- ---- .7985 +.0005 .7980 290 ---- .7880B .7400A .7880B .7545 +.0010 .7535 295 ---- ---- ---- ---- .7110 +.0005 .7105 300 ---- .7015B .6545A .7015B .6685 UNCH .6685 305 ---- ---- ---- ---- .6270 UNCH .6270 310 ---- .6180B .5740A .6180B .5870 UNCH .5870 315 ---- ---- ---- ---- .5480 -.0005 .5485 320 ---- .5395B .4980A .5395B .5100 -.0010 .5110 325 ---- .4860B .4620A .4860B .4735 -.0010 .4745 330 ---- .4660B .4275A .4655B .4390 -.0010 .4400 335 ---- .4315B .3945A .4315B .4055 -.0015 .4070 6 340 ---- .3985B .3635A .3985B .3735 -.0020 .3755 16 345 ---- .3675B .3340A .3675B .3435 -.0020 .3455 350 ---- .3375B .3060A .3375B .3150 -.0025 .3175 19 355 ---- .3115B .2800A .3115B .2880 -.0025 .2905 17 360 ---- .2855B .2555A .2855B .2630 -.0030 .2660 365 ---- .2610B .2325A .2610B .2395 -.0030 .2425 10 370 ---- .2385B .2115A .2385B .2180 -.0030 .2210 375 ---- .2170B .1925A .2170B .1980 -.0030 .2010 380 ---- .1975B .1745A .1975B .1795 -.0030 .1825 42 385 ---- .1795B .1580A .1795B .1625 -.0030 .1655 10 390 ---- .1625B .1435A .1620B .1470 -.0025 .1495 395 ---- .1475B .1295A .1475B .1325 -.0030 .1355 400 ---- .1335B .1175A .1335B .1195 -.0030 .1225 22 405 ---- .1205B .1060A .1205B .1075 -.0030 .1105 410 ---- .1090B .0960A .1090B .0970 -.0030 .1000 10 415 ---- .0985B .0865A .0980B .0875 -.0030 10 .0905 90 420 ---- .0890B .0780A .0890B .0785 -.0030 .0815 4 425 ---- .0800B .0705A .0795B .0705 -.0030 .0735 502 430 ---- .0720B .0640A .0720B .0635 -.0030 .0665 435 ---- .0650B .0575A .0645B .0570 -.0030 .0600 10 440 ---- .0585B .0520A .0580B .0515 -.0030 .0545 445 ---- .0530B .0470A .0530B .0465 -.0025 .0490 450 ---- .0475B .0425A .0475B .0420 -.0025 .0445 97 455 ---- .0430B .0385A .0430B .0375 -.0025 .0400 460 ---- .0385B .0350A .0385B .0340 -.0020 10 .0360 90 465 ---- .0350B .0320A .0350B .0305 -.0020 .0325 470 ---- .0315B .0290A .0315B .0280 -.0015 .0295 10 475 ---- .0285B .0260A .0285B .0250 -.0015 .0265 587 480 ---- .0255B .0235A .0255B .0230 -.0010 .0240 1 485 ---- .0230B .0215A .0230B .0205 -.0015 .0220 490 ---- .0210B ---- .0210B .0190 -.0010 .0200 495 ---- .0190B ---- .0190B .0170 -.0010 .0180 500 ---- .0170B ---- .0170B .0155 -.0005 .0160 11 505 ---- .0155B ---- .0155B .0145 UNCH .0145 510 ---- .0140B ---- .0140B .0130 -.0005 .0135 515 ---- .0130B ---- .0125B .0120 UNCH .0120 520 ---- .0120B ---- .0120B .0110 UNCH .0110 525 ---- .0110B ---- .0110B .0100 UNCH .0100 530 ---- .0100B ---- .0100B .0095 +.0005 .0090 1 535 ---- .0090B ---- .0090B .0090 +.0010 .0080 540 ---- .0085B ---- .0085B .0080 +.0005 .0075 545 ---- .0080B ---- .0080B .0075 +.0005 .0070 550 ---- .0075B ---- .0075B .0070 +.0010 .0060 1 555 ---- .0070B ---- .0070B .0065 +.0010 .0055 200 560 ---- .0065B ---- .0065B .0060 +.0010 .0050 1 565 ---- .0060B ---- .0060B .0060 +.0015 .0045 570 ---- .0055B ---- .0055B .0055 +.0010 .0045 575 ---- .0050B ---- .0050B .0050 +.0010 .0040 580 ---- .0050B ---- .0050B .0050 +.0015 .0035 600 ---- .0035B ---- .0030B .0040 +.0015 .0025 1 625 ---- .0025B ---- .0025B .0030 +.0015 .0015 650 ---- .0015B ---- .0015B .0025 +.0015 .0010 675 ---- ---- ---- ---- .0020 +.0010 .0010 700 ---- ---- ---- ---- .0020 +.0015 .0005 725 ---- ---- ---- ---- .0015 +.0010 .0005 750 ---- ---- ---- ---- .0015 +.0010 .0005 775 ---- ---- ---- ---- .0015 +.0010 .0005 800 ---- ---- ---- ---- .0015 +.0010 .0005 8 825 ---- ---- ---- ---- .0015 +.0010 .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.3700 +.0040 3.3660 050 ---- ---- ---- ---- 3.1200 +.0040 3.1160 075 ---- ---- ---- ---- 2.8700 +.0040 2.8660 100 ---- ---- ---- ---- 2.6200 +.0040 2.6160 125 ---- ---- ---- ---- 2.3700 +.0040 2.3660 150 ---- ---- ---- ---- 2.1200 +.0040 2.1160 175 ---- ---- ---- ---- 1.8700 +.0040 1.8660 200 ---- ---- ---- ---- 1.6200 +.0040 1.6160 220 ---- ---- ---- ---- 1.4210 +.0040 1.4170 225 ---- ---- ---- ---- 1.3720 +.0040 1.3680 230 ---- ---- ---- ---- 1.3230 +.0035 1.3195 235 ---- ---- ---- ---- 1.2745 +.0035 1.2710 240 ---- 1.2615B 1.2100A 1.2615B 1.2260 +.0030 1.2230 245 ---- ---- ---- ---- 1.1780 +.0030 1.1750 250 ---- 1.1650B 1.1145A 1.1650B 1.1305 +.0030 1.1275 255 ---- ---- ---- ---- 1.0830 +.0030 1.0800 260 ---- 1.0700B 1.0205A 1.0700B 1.0360 +.0025 1.0335 265 ---- ---- ---- ---- .9895 +.0020 .9875 270 ---- .9775B .9285A .9775B .9435 +.0020 .9415 275 ---- ---- ---- ---- .8985 +.0020 .8965 280 ---- .8870B .8395A .8870B .8535 +.0015 .8520 285 ---- ---- ---- ---- .8095 +.0010 .8085 290 ---- .7990B .7535A .7990B .7665 +.0005 .7660 295 ---- ---- ---- ---- .7245 +.0005 .7240 300 ---- .7150B .6710A .7150B .6835 +.0005 .6830 305 ---- ---- ---- ---- .6435 UNCH .6435 310 ---- .6345B .5930A .6345B .6045 -.0005 .6050 315 ---- ---- ---- ---- .5670 -.0005 .5675 320 ---- .5585B .5195A .5585B .5305 -.0005 .5310 325 ---- .5225B .4850A .5225B .4960 -.0005 .4965 330 ---- .4875B .4520A .4875B .4620 -.0010 .4630 335 ---- .4540B .4200A .4540B .4300 -.0010 .4310 340 ---- .4220B .3895A .4220B .3995 -.0010 .4005 345 ---- .3920B .3610A .3920B .3700 -.0010 .3710 350 ---- .3630B .3335A .3630B .3425 -.0010 .3435 355 ---- .3390B .3080A .3390B .3165 -.0010 .3175 4 360 ---- .3135B .2840A .3130B .2915 -.0015 .2930 365 ---- .2890B .2610A .2890B .2685 -.0015 .2700 4 370 ---- .2665B .2400A .2665B .2465 -.0015 .2480 5 375 ---- .2450B .2205A .2445B .2265 -.0015 .2280 380 ---- .2255B .2025A .2245B .2075 -.0015 .2090 385 ---- .2070B .1855A .2060B .1900 -.0015 .1915 2 390 ---- .1900B .1700A .1890B .1740 -.0015 .1755 395 ---- .1740B .1560A .1735B .1590 -.0020 .1610 400 ---- .1595B .1430A .1590B .1455 -.0020 .1475 405 ---- .1460B .1305A .1460B .1330 -.0020 .1350 410 ---- .1335B .1195A .1335B .1215 -.0020 .1235 415 ---- .1220B .1095A .1220B .1110 -.0020 .1130 420 ---- .1115B .1000A .1115B .1015 -.0020 .1035 2 425 ---- .1020B .0915A .1020B .0925 -.0020 .0945 430 ---- .0930B .0840A .0920B .0845 -.0020 .0865 435 ---- .0850B .0765A .0845B .0770 -.0025 .0795 440 ---- .0780B .0700A .0700A .0705 -.0025 .0730 445 ---- .0710B .0645A .0695B .0645 -.0020 .0665 450 ---- .0650B .0590A .0650B .0585 -.0025 .0610 455 ---- .0595B .0540A .0595B .0535 -.0025 .0560 460 ---- .0540B .0495A .0540B .0490 -.0025 .0515 465 ---- .0495B .0455A .0495B .0445 -.0030 .0475 470 ---- .0455B .0415A .0455B .0410 -.0025 .0435 475 ---- .0415B .0380A .0415B .0370 -.0030 .0400 480 ---- .0380B .0350A .0380B .0340 -.0025 .0365 485 ---- .0350B .0325A .0350B .0310 -.0030 .0340 490 ---- .0320B .0300A .0320B .0285 -.0025 .0310 495 ---- .0290B .0275A .0290B .0260 -.0025 .0285 500 ---- .0270B .0255A .0270B .0240 -.0025 .0265 26 505 ---- ---- .0235A .0235A .0220 -.0025 .0245 10 510 ---- ---- .0215A .0215A .0205 -.0020 .0225 515 ---- .0210B .0200A .0210B .0185 -.0020 .0205 520 ---- ---- .0185A .0185A .0175 -.0015 .0190 525 ---- ---- ---- ---- .0160 -.0015 .0175 530 ---- ---- ---- ---- .0150 -.0015 .0165 535 ---- ---- ---- ---- .0140 -.0010 .0150 540 ---- ---- ---- ---- .0130 -.0010 .0140 545 ---- ---- ---- ---- .0120 -.0010 .0130 550 ---- ---- ---- ---- .0110 -.0010 .0120 555 ---- ---- ---- ---- .0105 -.0005 .0110 560 ---- ---- ---- ---- .0100 -.0005 .0105 565 ---- ---- ---- ---- .0095 UNCH .0095 10 570 ---- ---- ---- ---- .0085 -.0005 .0090 575 ---- ---- ---- ---- .0080 -.0005 .0085 580 ---- ---- ---- ---- .0080 UNCH .0080 600 ---- ---- ---- ---- .0065 +.0005 .0060 625 ---- ---- ---- ---- .0050 +.0005 .0045 650 ---- ---- ---- ---- .0045 +.0015 .0030 675 ---- ---- ---- ---- .0035 +.0010 .0025 700 ---- ---- ---- ---- .0030 +.0010 .0020 725 ---- ---- ---- ---- .0030 +.0015 .0015 750 ---- ---- ---- ---- .0025 +.0015 .0010 775 ---- ---- ---- ---- .0025 +.0015 .0010 800 ---- ---- ---- ---- .0025 +.0020 .0005 825 ---- ---- ---- ---- .0025 +.0020 .0005 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.3695 +.0040 3.3655 050 ---- ---- ---- ---- 3.1195 +.0040 3.1155 075 ---- ---- ---- ---- 2.8695 +.0040 2.8655 100 ---- ---- ---- ---- 2.6195 +.0040 2.6155 125 ---- ---- ---- ---- 2.3695 +.0040 2.3655 150 ---- ---- ---- ---- 2.1195 +.0040 2.1155 175 ---- ---- ---- ---- 1.8695 +.0040 1.8655 200 ---- ---- ---- ---- 1.6195 +.0040 1.6155 220 ---- ---- ---- ---- 1.4220 +.0035 1.4185 225 ---- ---- ---- ---- 1.3735 +.0035 1.3700 230 ---- ---- ---- ---- 1.3250 +.0030 1.3220 235 ---- ---- ---- ---- 1.2765 +.0025 1.2740 240 ---- 1.2620B 1.2130A 1.2620B 1.2290 +.0025 1.2265 245 ---- ---- ---- ---- 1.1815 +.0020 1.1795 250 ---- 1.1665B 1.1190A 1.1665B 1.1345 +.0020 1.1325 255 ---- ---- ---- ---- 1.0875 +.0010 1.0865 260 ---- 1.0735B 1.0265A 1.0735B 1.0415 +.0010 1.0405 265 ---- ---- ---- ---- .9960 +.0005 .9955 270 ---- .9825B .9370A .9825B .9510 UNCH .9510 275 ---- ---- ---- ---- .9070 UNCH .9070 280 ---- .8945B .8500A .8945B .8640 UNCH .8640 285 ---- ---- ---- ---- .8215 UNCH .8215 290 ---- .8090B .7670A .8090B .7795 -.0005 .7800 295 ---- ---- ---- ---- .7390 -.0005 .7395 300 ---- .7275B .6875A .7275B .6995 -.0005 .7000 305 ---- ---- ---- ---- .6610 -.0005 .6615 310 ---- .6495B .6125A .6495B .6240 -.0005 .6245 315 ---- ---- .5765A .5765A .5875 -.0005 .5880 320 ---- .5760B .5420A .5760B .5530 UNCH .5530 325 ---- .5415B .5085A .5415B .5190 -.0005 .5195 330 ---- .5075B .4765A .5075B .4870 UNCH .4870 335 ---- .4755B .4455A .4755B .4560 UNCH .4560 340 ---- .4445B .4160A .4445B .4260 -.0005 .4265 345 ---- .4145B .3880A .4145B .3975 -.0005 .3980 350 ---- .3865B .3615A .3865B .3705 -.0005 .3710 355 .3610 .3660B .3360A .3360A .3450 -.0005 8 .3455 360 ---- .3415B .3120A .3415B .3205 -.0005 .3210 365 ---- .3175B .2895A .3175B .2975 -.0005 .2980 370 ---- .2950B .2685A .2950B .2760 -.0005 .2765 375 ---- .2740B .2485A .2740B .2555 -.0010 .2565 380 ---- .2540B .2305A .2540B .2365 -.0010 .2375 2 385 ---- .2355B .2130A .2355B .2190 -.0010 .2200 390 ---- .2180B .1975A .2180B .2025 -.0010 .2035 1 395 ---- .2015B .1825A .2015B .1870 -.0010 .1880 400 ---- .1865B .1685A .1865B .1725 -.0015 .1740 1 9 405 ---- .1725B .1560A .1725B .1590 -.0015 .1605 410 .1480 .1595B .1440A .1525B .1470 -.0015 10 .1485 4 415 ---- .1475B .1335A .1475B .1355 -.0015 .1370 420 ---- .1360B .1230A .1360B .1250 -.0020 .1270 3 425 ---- .1255B .1140A .1255B .1155 -.0020 .1175 430 ---- .1160B .1055A .1160B .1065 -.0020 .1085 1 435 ---- .1070B .0975A .1070B .0985 -.0020 .1005 440 ---- .0990B .0900A .0990B .0905 -.0025 .0930 15 445 ---- .0915B .0830A .0915B .0840 -.0020 .0860 450 ---- .0845B .0770A .0845B .0775 -.0020 .0795 2 455 ---- .0780B .0710A .0780B .0715 -.0025 .0740 460 ---- .0720B .0660A .0720B .0660 -.0025 .0685 465 ---- .0665B .0610A .0665B .0610 -.0025 .0635 470 ---- .0615B .0565A .0615B .0565 -.0025 .0590 475 ---- .0570B .0525A .0570B .0520 -.0030 .0550 480 ---- .0525B .0485A .0525B .0485 -.0025 .0510 485 ---- .0490B .0450A .0490B .0445 -.0030 .0475 490 ---- .0450B .0420A .0450B .0415 -.0025 .0440 495 ---- .0420B .0390A .0420B .0380 -.0030 .0410 500 ---- .0390B .0365A .0390B .0355 -.0030 .0385 505 ---- .0360B .0340A .0360B .0330 -.0025 .0355 510 ---- .0335B .0315A .0335B .0305 -.0025 .0330 515 ---- ---- .0295A .0295A .0280 -.0030 .0310 520 .0275 .0275 .0275 .0275 .0260 -.0030 10 .0290 525 ---- ---- .0260A .0260A .0240 -.0030 .0270 530 ---- ---- .0245A .0245A .0225 -.0030 .0255 535 ---- ---- .0230A .0230A .0210 -.0025 .0235 540 ---- ---- .0215A .0215A .0195 -.0025 .0220 17 545 ---- ---- ---- ---- .0180 -.0025 .0205 550 ---- ---- .0190A .0190A .0165 -.0030 .0195 555 ---- ---- ---- ---- .0155 -.0025 .0180 560 ---- ---- ---- ---- .0145 -.0025 .0170 565 ---- ---- ---- ---- .0135 -.0025 .0160 570 ---- ---- ---- ---- .0125 -.0025 .0150 11 575 ---- ---- ---- ---- .0115 -.0025 .0140 580 ---- ---- ---- ---- .0110 -.0025 .0135 600 ---- ---- ---- ---- .0085 -.0020 .0105 625 ---- ---- ---- ---- .0060 -.0020 .0080 650 ---- ---- ---- ---- .0045 -.0015 .0060 675 ---- ---- ---- ---- .0030 -.0015 .0045 700 ---- ---- ---- ---- .0025 -.0010 .0035 725 ---- ---- ---- ---- .0020 -.0010 .0030 750 ---- ---- ---- ---- .0015 -.0010 .0025 775 ---- ---- ---- ---- .0010 -.0010 .0020 800 ---- ---- ---- ---- .0010 -.0005 .0015 825 ---- ---- ---- ---- .0005 -.0010 .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.3695 +.0040 3.3655 050 ---- ---- ---- ---- 3.1195 +.0040 3.1155 075 ---- ---- ---- ---- 2.8695 +.0040 2.8655 100 ---- ---- ---- ---- 2.6195 +.0040 2.6155 125 ---- ---- ---- ---- 2.3695 +.0040 2.3655 150 ---- ---- ---- ---- 2.1195 +.0040 2.1155 175 ---- ---- ---- ---- 1.8695 +.0040 1.8655 200 ---- ---- ---- ---- 1.6195 +.0035 1.6160 220 ---- ---- 1.4085A 1.4085A 1.4235 +.0030 1.4205 225 ---- ---- ---- ---- 1.3750 +.0025 1.3725 230 ---- ---- ---- ---- 1.3270 +.0020 1.3250 235 ---- ---- ---- ---- 1.2795 +.0020 1.2775 240 ---- 1.2630B 1.2175A 1.2630B 1.2325 +.0020 1.2305 245 ---- ---- ---- ---- 1.1855 +.0015 1.1840 250 ---- 1.1690B 1.1250A 1.1690B 1.1395 +.0015 1.1380 255 ---- ---- ---- ---- 1.0935 +.0010 1.0925 260 ---- 1.0775B 1.0345A 1.0775B 1.0485 +.0010 1.0475 265 ---- ---- ---- ---- 1.0040 +.0010 1.0030 270 ---- .9885B .9470A .9885B .9600 +.0005 .9595 275 ---- ---- ---- ---- .9170 +.0005 .9165 280 ---- .9025B .8630A .9025B .8750 +.0005 .8745 285 ---- ---- ---- ---- .8335 UNCH .8335 290 ---- .8195B .7820A .8195B .7935 +.0005 .7930 295 ---- ---- ---- ---- .7540 UNCH .7540 300 ---- .7400B .7055A .7400B .7160 +.0005 .7155 305 ---- ---- ---- ---- .6785 UNCH .6785 310 ---- .6645B .6330A .6645B .6425 +.0005 .6420 315 ---- .6170B .5980A .6170B .6070 -.0005 .6075 320 ---- .5935B .5645A .5935B .5730 -.0005 .5735 325 ---- .5595B .5320A .5595B .5405 -.0005 .5410 330 ---- .5270B .5010A .5270B .5090 -.0005 .5095 335 ---- .4950B .4710A .4950B .4785 -.0010 .4795 340 ---- .4650B .4420A .4650B .4495 -.0010 .4505 345 ---- .4360B .4145A .4360B .4215 -.0015 .4230 350 ---- .4080B .3880A .4080B .3950 -.0015 .3965 20 355 ---- .3900B .3630A .3890B .3700 -.0015 .3715 360 .3520 .3650B .3395A .3395A .3460 -.0015 1 .3475 1 4 365 ---- .3415B .3170A .3410B .3230 -.0020 .3250 370 ---- .3195B .2960A .2960A .3020 -.0015 .3035 375 ---- .2985B .2760A .2980B .2815 -.0020 .2835 380 ---- .2785B .2575A .2575A .2625 -.0020 .2645 385 ---- .2600B .2400A .2600B .2450 -.0020 .2470 390 ---- .2425B .2240A .2240A .2280 -.0020 .2300 395 ---- .2260B .2085A .2085A .2125 -.0020 .2145 400 ---- .2105B .1945A .1945A .1975 -.0025 .2000 40 405 ---- .1960B .1810A .1810A .1840 -.0025 .1865 410 ---- .1825B .1685A .1825B .1715 -.0020 .1735 415 ---- .1700B .1570A .1700B .1595 -.0025 .1620 420 ---- .1580B .1465A .1580B .1485 -.0025 .1510 425 ---- .1470B .1365A .1470B .1380 -.0025 .1405 430 ---- .1370B .1270A .1370B .1285 -.0025 .1310 435 ---- .1275B .1185A .1275B .1195 -.0025 .1220 440 ---- .1185B .1105A .1185B .1110 -.0030 .1140 445 ---- .1105B .1030A .1105B .1035 -.0030 .1065 450 ---- .1025B .0960A .1025B .0960 -.0030 .0990 20 455 ---- .0950B .0895A .0950B .0895 -.0030 .0925 460 ---- .0885B .0835A .0885B .0830 -.0035 .0865 465 ---- .0825B .0780A .0825B .0775 -.0030 .0805 470 ---- .0765B .0725A .0765B .0720 -.0030 .0750 475 ---- .0715B .0680A .0715B .0670 -.0035 .0705 10 480 ---- .0665B .0635A .0665B .0625 -.0035 .0660 485 ---- .0620B .0590A .0620B .0580 -.0035 .0615 490 ---- ---- .0555A .0555A .0540 -.0040 .0580 495 ---- ---- .0520A .0520A .0505 -.0035 .0540 500 ---- ---- .0485A .0485A .0470 -.0040 .0510 6 505 ---- ---- .0455A .0455A .0440 -.0040 .0480 510 ---- ---- .0430A .0430A .0410 -.0040 .0450 515 ---- ---- .0400A .0400A .0385 -.0040 .0425 520 ---- ---- .0380A .0380A .0360 -.0040 .0400 525 ---- ---- .0355A .0355A .0340 -.0040 .0380 530 ---- ---- .0335A .0335A .0320 -.0040 .0360 535 ---- ---- .0315A .0315A .0300 -.0040 .0340 540 ---- ---- .0300A .0300A .0280 -.0040 .0320 545 ---- ---- .0280A .0280A .0265 -.0040 .0305 550 ---- ---- .0265A .0265A .0250 -.0040 .0290 1 555 ---- ---- .0255A .0255A .0235 -.0040 .0275 560 ---- ---- .0240A .0240A .0225 -.0035 .0260 565 ---- ---- .0230A .0230A .0210 -.0035 .0245 570 ---- ---- .0220A .0220A .0200 -.0035 .0235 575 ---- ---- .0210A .0210A .0190 -.0035 .0225 580 ---- ---- .0200A .0200A .0180 -.0030 .0210 600 ---- ---- .0170A .0170A .0145 -.0030 .0175 625 ---- ---- ---- ---- .0115 -.0025 .0140 650 ---- ---- ---- ---- .0090 -.0025 .0115 675 ---- ---- ---- ---- .0075 -.0020 .0095 700 ---- ---- ---- ---- .0060 -.0020 .0080 725 ---- ---- ---- ---- .0050 -.0020 .0070 750 ---- ---- ---- ---- .0045 -.0015 .0060 775 ---- ---- ---- ---- .0035 -.0015 .0050 800 ---- ---- ---- ---- .0035 -.0010 .0045 825 ---- ---- ---- ---- .0030 -.0010 .0040 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.3685 +.0040 3.3645 050 ---- ---- ---- ---- 3.1185 +.0040 3.1145 075 ---- ---- ---- ---- 2.8685 +.0040 2.8645 100 ---- ---- ---- ---- 2.6185 +.0040 2.6145 125 ---- ---- ---- ---- 2.3685 +.0040 2.3645 150 ---- ---- ---- ---- 2.1185 +.0040 2.1145 175 ---- ---- ---- ---- 1.8685 +.0040 1.8645 200 ---- ---- ---- ---- 1.6195 +.0040 1.6155 220 ---- 1.4450B 1.4095A 1.4450B 1.4250 +.0035 1.4215 225 ---- ---- ---- ---- 1.3775 +.0035 1.3740 230 ---- ---- ---- ---- 1.3300 +.0035 1.3265 235 ---- ---- ---- ---- 1.2835 +.0035 1.2800 240 ---- 1.2620B 1.2205A 1.2620B 1.2370 +.0035 1.2335 245 ---- ---- ---- ---- 1.1905 +.0030 1.1875 250 ---- 1.1700B 1.1295A 1.1700B 1.1450 +.0030 1.1420 255 ---- ---- ---- ---- 1.1000 +.0030 1.0970 260 ---- 1.0800B 1.0410A 1.0800B 1.0555 +.0030 1.0525 265 ---- ---- ---- ---- 1.0120 +.0035 1.0085 270 ---- .9930B .9560A .9930B .9685 +.0030 .9655 275 ---- ---- ---- ---- .9265 +.0030 .9235 280 ---- .9090B .8740A .9090B .8850 +.0030 .8820 285 ---- ---- ---- ---- .8440 +.0025 .8415 290 ---- .8280B .7955A .8280B .8045 +.0025 .8020 295 ---- ---- ---- ---- .7660 +.0030 .7630 300 ---- .7505B .7205A .7505B .7285 +.0025 .7260 305 ---- ---- ---- ---- .6920 +.0025 .6895 310 ---- .6770B .6500A .6770B .6565 +.0025 .6540 315 ---- .6415B .6160A .6415B .6225 +.0025 .6200 320 ---- .6075B .5835A .6075B .5895 +.0020 .5875 325 ---- .5740B .5515A .5740B .5580 +.0020 .5560 330 ---- .5420B .5210A .5420B .5275 +.0020 .5255 335 ---- .5110B .4915A .5110B .4980 +.0015 .4965 340 ---- .4815B .4635A .4815B .4700 +.0015 .4685 345 ---- .4525B .4360A .4525B .4435 +.0020 .4415 350 ---- .4255B .4105A .4255B .4180 +.0020 .4160 5 355 ---- .3990B .3855A .3990B .3935 +.0015 .3920 360 ---- .3740B .3620A .3740B .3700 +.0015 .3685 365 ---- .3505B .3400A .3505B .3480 +.0015 .3465 370 ---- .3280B .3185A .3280B .3265 +.0010 .3255 375 ---- .3070B .2990A .3070B .3065 +.0010 .3055 380 ---- .2870B .2800A .2870B .2875 +.0015 .2860 385 ---- ---- .2625A .2625A .2690 +.0010 .2680 390 ---- ---- .2460A .2460A .2520 +.0010 .2510 395 ---- ---- .2305A .2305A .2360 +.0010 .2350 400 ---- ---- .2160A .2160A .2205 +.0005 .2200 4 405 ---- ---- .2020A .2020A .2060 +.0005 .2055 410 ---- ---- .1895A .1895A .1925 +.0005 .1920 415 ---- ---- .1775A .1775A .1800 +.0005 .1795 420 ---- ---- .1660A .1660A .1680 +.0005 .1675 425 ---- ---- .1555A .1555A .1570 +.0010 .1560 430 ---- ---- ---- ---- .1465 +.0005 .1460 435 ---- ---- ---- ---- .1365 +.0005 .1360 440 ---- ---- ---- ---- .1275 +.0005 .1270 445 ---- ---- ---- ---- .1190 +.0005 .1185 450 ---- ---- ---- ---- .1110 +.0005 .1105 455 ---- ---- ---- ---- .1035 +.0005 .1030 460 ---- ---- ---- ---- .0965 UNCH .0965 465 ---- ---- ---- ---- .0900 UNCH .0900 470 ---- ---- ---- ---- .0840 UNCH .0840 475 ---- ---- ---- ---- .0785 UNCH .0785 480 ---- ---- ---- ---- .0735 UNCH .0735 485 ---- ---- ---- ---- .0690 +.0005 .0685 490 ---- ---- ---- ---- .0645 +.0005 .0640 495 ---- ---- ---- ---- .0605 +.0005 .0600 500 ---- ---- ---- ---- .0565 UNCH .0565 505 ---- ---- ---- ---- .0530 UNCH .0530 510 ---- ---- ---- ---- .0495 UNCH .0495 515 ---- ---- ---- ---- .0465 UNCH .0465 520 ---- ---- ---- ---- .0440 UNCH .0440 525 ---- ---- ---- ---- .0415 UNCH .0415 530 ---- ---- ---- ---- .0390 UNCH .0390 535 ---- ---- ---- ---- .0365 UNCH .0365 540 ---- ---- ---- ---- .0345 UNCH .0345 545 ---- ---- ---- ---- .0325 UNCH .0325 550 ---- ---- ---- ---- .0310 UNCH .0310 555 ---- ---- ---- ---- .0290 UNCH .0290 560 ---- ---- ---- ---- .0275 UNCH .0275 565 ---- ---- ---- ---- .0265 +.0005 .0260 570 ---- ---- ---- ---- .0250 UNCH .0250 575 ---- ---- ---- ---- .0235 UNCH .0235 580 ---- ---- ---- ---- .0225 UNCH .0225 600 ---- ---- ---- ---- .0185 UNCH .0185 625 ---- ---- ---- ---- .0150 UNCH .0150 650 ---- ---- ---- ---- .0125 UNCH .0125 675 ---- ---- ---- ---- .0110 UNCH .0110 700 ---- ---- ---- ---- .0095 UNCH .0095 725 ---- ---- ---- ---- .0085 UNCH .0085 750 ---- ---- ---- ---- .0080 UNCH .0080 775 ---- ---- ---- ---- .0075 UNCH .0075 800 ---- ---- ---- ---- .0070 UNCH .0070 825 ---- ---- ---- ---- .0065 UNCH .0065 3 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.3685 +.0040 3.3645 050 ---- ---- ---- ---- 3.1185 +.0040 3.1145 075 ---- ---- ---- ---- 2.8685 +.0040 2.8645 100 ---- ---- ---- ---- 2.6185 +.0040 2.6145 125 ---- ---- ---- ---- 2.3685 +.0040 2.3645 150 ---- ---- ---- ---- 2.1185 +.0040 2.1145 175 ---- ---- ---- ---- 1.8685 +.0040 1.8645 200 ---- ---- ---- ---- 1.6230 +.0040 1.6190 220 ---- ---- ---- ---- 1.4325 +.0035 1.4290 225 ---- ---- ---- ---- 1.3860 +.0035 1.3825 230 ---- ---- ---- ---- 1.3395 +.0035 1.3360 235 ---- ---- ---- ---- 1.2935 +.0035 1.2900 240 ---- ---- ---- ---- 1.2480 +.0030 1.2450 245 ---- ---- ---- ---- 1.2035 +.0035 1.2000 250 ---- ---- ---- ---- 1.1590 +.0035 1.1555 255 ---- ---- ---- ---- 1.1150 +.0030 1.1120 260 ---- ---- ---- ---- 1.0715 +.0030 1.0685 265 ---- ---- ---- ---- 1.0290 +.0030 1.0260 270 ---- ---- ---- ---- .9875 +.0030 .9845 275 ---- ---- ---- ---- .9460 +.0025 .9435 280 ---- ---- ---- ---- .9060 +.0030 .9030 285 ---- ---- ---- ---- .8665 +.0025 .8640 290 ---- ---- ---- ---- .8280 +.0025 .8255 295 ---- ---- ---- ---- .7910 +.0025 .7885 300 ---- ---- ---- ---- .7545 +.0025 .7520 305 ---- ---- ---- ---- .7195 +.0025 .7170 310 ---- ---- ---- ---- .6855 +.0025 .6830 315 ---- ---- ---- ---- .6525 +.0025 .6500 320 ---- ---- ---- ---- .6205 +.0020 .6185 325 ---- ---- ---- ---- .5895 +.0020 .5875 330 ---- ---- ---- ---- .5600 +.0020 .5580 335 ---- ---- ---- ---- .5315 +.0020 .5295 340 ---- ---- ---- ---- .5040 +.0020 .5020 345 ---- ---- ---- ---- .4775 +.0015 .4760 350 ---- ---- ---- ---- .4525 +.0020 .4505 355 ---- ---- ---- ---- .4280 +.0015 .4265 360 ---- ---- ---- ---- .4050 +.0015 .4035 365 ---- ---- ---- ---- .3830 +.0015 .3815 370 ---- ---- ---- ---- .3615 +.0010 .3605 375 ---- ---- ---- ---- .3415 +.0010 .3405 380 ---- ---- ---- ---- .3225 +.0010 .3215 385 ---- ---- ---- ---- .3045 +.0010 .3035 390 ---- ---- ---- ---- .2875 +.0010 .2865 395 ---- ---- ---- ---- .2710 +.0010 .2700 400 ---- ---- ---- ---- .2560 +.0010 .2550 405 ---- ---- ---- ---- .2415 +.0010 .2405 410 ---- ---- ---- ---- .2275 +.0005 .2270 415 ---- ---- ---- ---- .2150 +.0010 .2140 420 ---- ---- ---- ---- .2025 +.0005 .2020 425 ---- ---- ---- ---- .1910 +.0005 .1905 430 ---- ---- ---- ---- .1805 +.0010 .1795 435 ---- ---- ---- ---- .1700 +.0005 .1695 440 ---- ---- ---- ---- .1605 +.0005 .1600 445 ---- ---- ---- ---- .1515 +.0005 .1510 450 ---- ---- ---- ---- .1430 +.0005 .1425 455 ---- ---- ---- ---- .1350 +.0005 .1345 460 ---- ---- ---- ---- .1270 UNCH .1270 465 ---- ---- ---- ---- .1200 +.0005 .1195 470 ---- ---- ---- ---- .1135 +.0005 .1130 475 ---- ---- ---- ---- .1070 +.0005 .1065 480 ---- ---- ---- ---- .1010 +.0005 .1005 485 ---- ---- ---- ---- .0955 +.0005 .0950 490 ---- ---- ---- ---- .0900 UNCH .0900 495 ---- ---- ---- ---- .0850 UNCH .0850 500 ---- ---- ---- ---- .0805 +.0005 .0800 505 ---- ---- ---- ---- .0760 +.0005 .0755 510 ---- ---- ---- ---- .0715 UNCH .0715 515 ---- ---- ---- ---- .0675 UNCH .0675 520 ---- ---- ---- ---- .0640 UNCH .0640 525 ---- ---- ---- ---- .0605 UNCH .0605 530 ---- ---- ---- ---- .0570 UNCH .0570 535 ---- ---- ---- ---- .0540 UNCH .0540 540 ---- ---- ---- ---- .0510 UNCH .0510 545 ---- ---- ---- ---- .0485 UNCH .0485 550 ---- ---- ---- ---- .0460 +.0005 .0455 555 ---- ---- ---- ---- .0435 UNCH .0435 560 ---- ---- ---- ---- .0410 UNCH .0410 565 ---- ---- ---- ---- .0390 UNCH .0390 570 ---- ---- ---- ---- .0370 UNCH .0370 575 ---- ---- ---- ---- .0350 UNCH .0350 580 ---- ---- ---- ---- .0330 UNCH .0330 600 ---- ---- ---- ---- .0265 UNCH .0265 625 ---- ---- ---- ---- .0205 UNCH .0205 650 ---- ---- ---- ---- .0160 UNCH .0160 675 ---- ---- ---- ---- .0125 UNCH .0125 700 ---- ---- ---- ---- .0100 UNCH .0100 725 ---- ---- ---- ---- .0080 UNCH .0080 750 ---- ---- ---- ---- .0065 UNCH .0065 775 ---- ---- ---- ---- .0050 UNCH .0050 800 ---- ---- ---- ---- .0040 UNCH .0040 825 ---- ---- ---- ---- .0035 UNCH .0035 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.3650 +.0035 3.3615 050 ---- ---- ---- ---- 3.1150 +.0035 3.1115 075 ---- ---- ---- ---- 2.8650 +.0035 2.8615 100 ---- ---- ---- ---- 2.6150 +.0035 2.6115 125 ---- ---- ---- ---- 2.3650 +.0035 2.3615 150 ---- ---- ---- ---- 2.1150 +.0035 2.1115 175 ---- ---- ---- ---- 1.8655 +.0035 1.8620 200 ---- ---- ---- ---- 1.6220 +.0030 1.6190 220 ---- ---- ---- ---- 1.4340 +.0030 1.4310 225 ---- ---- ---- ---- 1.3875 +.0030 1.3845 230 ---- ---- ---- ---- 1.3420 +.0030 1.3390 235 ---- ---- ---- ---- 1.2965 +.0030 1.2935 240 ---- ---- ---- ---- 1.2520 +.0030 1.2490 245 ---- ---- ---- ---- 1.2075 +.0030 1.2045 250 ---- ---- ---- ---- 1.1635 +.0025 1.1610 255 ---- ---- ---- ---- 1.1205 +.0030 1.1175 260 ---- ---- ---- ---- 1.0775 +.0025 1.0750 265 ---- ---- ---- ---- 1.0360 +.0030 1.0330 270 ---- ---- ---- ---- .9945 +.0025 .9920 275 ---- ---- ---- ---- .9540 +.0025 .9515 280 ---- ---- ---- ---- .9145 +.0025 .9120 285 ---- ---- ---- ---- .8760 +.0025 .8735 290 ---- ---- ---- ---- .8380 +.0020 .8360 295 ---- ---- ---- ---- .8015 +.0020 .7995 300 ---- ---- ---- ---- .7660 +.0020 .7640 305 ---- ---- ---- ---- .7315 +.0020 .7295 310 ---- ---- ---- ---- .6980 +.0020 .6960 315 ---- ---- ---- ---- .6655 +.0020 .6635 320 ---- ---- ---- ---- .6340 +.0015 .6325 325 ---- ---- ---- ---- .6040 +.0020 .6020 330 ---- ---- ---- ---- .5750 +.0020 .5730 335 ---- ---- ---- ---- .5470 +.0020 .5450 340 ---- ---- ---- ---- .5200 +.0015 .5185 345 ---- ---- ---- ---- .4940 +.0015 .4925 350 ---- ---- ---- ---- .4690 +.0015 .4675 355 ---- ---- ---- ---- .4450 +.0015 .4435 360 ---- ---- ---- ---- .4220 +.0010 .4210 365 ---- ---- ---- ---- .4000 +.0010 .3990 370 ---- ---- ---- ---- .3795 +.0015 .3780 375 ---- ---- ---- ---- .3595 +.0010 .3585 380 ---- ---- ---- ---- .3405 +.0010 .3395 385 ---- ---- ---- ---- .3225 +.0010 .3215 390 ---- ---- ---- ---- .3050 +.0010 .3040 395 ---- ---- ---- ---- .2885 +.0005 .2880 400 ---- ---- ---- ---- .2730 +.0005 .2725 405 ---- ---- ---- ---- .2585 +.0010 .2575 410 ---- ---- ---- ---- .2445 +.0005 .2440 415 ---- ---- ---- ---- .2310 +.0005 .2305 420 ---- ---- ---- ---- .2185 +.0005 .2180 425 ---- ---- ---- ---- .2070 +.0010 .2060 430 ---- ---- ---- ---- .1955 +.0005 .1950 435 ---- ---- ---- ---- .1850 +.0005 .1845 440 ---- ---- ---- ---- .1745 UNCH .1745 445 ---- ---- ---- ---- .1650 UNCH .1650 450 ---- ---- ---- ---- .1560 +.0005 .1555 1 455 ---- ---- ---- ---- .1475 +.0005 .1470 460 ---- ---- ---- ---- .1395 +.0005 .1390 465 ---- ---- ---- ---- .1320 +.0005 .1315 470 ---- ---- ---- ---- .1245 UNCH .1245 475 ---- ---- ---- ---- .1180 +.0005 .1175 480 ---- ---- ---- ---- .1115 UNCH .1115 485 ---- ---- ---- ---- .1055 UNCH .1055 490 ---- ---- ---- ---- .1000 +.0005 .0995 495 ---- ---- ---- ---- .0945 UNCH .0945 500 ---- ---- ---- ---- .0895 UNCH .0895 505 ---- ---- ---- ---- .0850 +.0005 .0845 510 ---- ---- ---- ---- .0805 +.0005 .0800 515 ---- ---- ---- ---- .0760 UNCH .0760 520 ---- ---- ---- ---- .0720 UNCH .0720 525 ---- ---- ---- ---- .0685 UNCH .0685 530 ---- ---- ---- ---- .0650 UNCH .0650 535 ---- ---- ---- ---- .0615 UNCH .0615 540 ---- ---- ---- ---- .0585 UNCH .0585 545 ---- ---- ---- ---- .0555 UNCH .0555 550 ---- ---- ---- ---- .0530 UNCH .0530 555 ---- ---- ---- ---- .0500 UNCH .0500 560 ---- ---- ---- ---- .0475 UNCH .0475 565 ---- ---- ---- ---- .0455 UNCH .0455 570 ---- ---- ---- ---- .0430 UNCH .0430 575 ---- ---- ---- ---- .0410 UNCH .0410 580 ---- ---- ---- ---- .0390 UNCH .0390 600 ---- ---- ---- ---- .0320 UNCH .0320 625 ---- ---- ---- ---- .0250 UNCH .0250 650 ---- ---- ---- ---- .0200 UNCH .0200 675 ---- ---- ---- ---- .0160 UNCH .0160 700 ---- ---- ---- ---- .0130 UNCH .0130 725 ---- ---- ---- ---- .0105 UNCH .0105 750 ---- ---- ---- ---- .0085 UNCH .0085 775 ---- ---- ---- ---- .0070 UNCH .0070 800 ---- ---- ---- ---- .0060 UNCH .0060 825 ---- ---- ---- ---- .0050 UNCH .0050 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.3650 +.0035 3.3615 050 ---- ---- ---- ---- 3.1150 +.0035 3.1115 075 ---- ---- ---- ---- 2.8650 +.0035 2.8615 100 ---- ---- ---- ---- 2.6150 +.0035 2.6115 125 ---- ---- ---- ---- 2.3650 +.0035 2.3615 150 ---- ---- ---- ---- 2.1150 +.0035 2.1115 175 ---- ---- ---- ---- 1.8665 +.0035 1.8630 200 ---- ---- ---- ---- 1.6255 +.0030 1.6225 220 ---- ---- ---- ---- 1.4395 +.0030 1.4365 225 ---- ---- ---- ---- 1.3935 +.0030 1.3905 230 ---- ---- ---- ---- 1.3485 +.0030 1.3455 235 ---- ---- ---- ---- 1.3035 +.0030 1.3005 240 ---- ---- ---- ---- 1.2590 +.0025 1.2565 245 ---- ---- ---- ---- 1.2155 +.0030 1.2125 250 ---- ---- ---- ---- 1.1720 +.0025 1.1695 255 ---- ---- ---- ---- 1.1295 +.0030 1.1265 260 ---- ---- ---- ---- 1.0870 +.0025 1.0845 265 ---- ---- ---- ---- 1.0460 +.0030 1.0430 270 ---- ---- ---- ---- 1.0050 +.0025 1.0025 275 ---- ---- ---- ---- .9650 +.0020 .9630 280 ---- ---- ---- ---- .9260 +.0020 .9240 285 ---- ---- ---- ---- .8880 +.0025 .8855 290 ---- ---- ---- ---- .8510 +.0025 .8485 295 ---- ---- ---- ---- .8145 +.0020 .8125 300 ---- ---- ---- ---- .7795 +.0020 .7775 305 ---- ---- ---- ---- .7455 +.0020 .7435 310 ---- ---- ---- ---- .7125 +.0020 .7105 315 ---- ---- ---- ---- .6805 +.0015 .6790 320 ---- ---- ---- ---- .6500 +.0020 .6480 325 ---- ---- ---- ---- .6200 +.0015 .6185 330 ---- ---- ---- ---- .5915 +.0020 .5895 335 ---- ---- ---- ---- .5635 +.0015 .5620 340 ---- ---- ---- ---- .5370 +.0015 .5355 345 ---- ---- ---- ---- .5115 +.0015 .5100 350 ---- ---- ---- ---- .4865 +.0010 .4855 355 ---- ---- ---- ---- .4630 +.0015 .4615 360 ---- ---- ---- ---- .4405 +.0015 .4390 365 ---- ---- ---- ---- .4185 +.0010 .4175 370 ---- ---- ---- ---- .3980 +.0015 .3965 375 ---- ---- ---- ---- .3780 +.0010 .3770 380 ---- ---- ---- ---- .3590 +.0010 .3580 385 ---- ---- ---- ---- .3410 +.0010 .3400 390 ---- ---- ---- ---- .3240 +.0010 .3230 395 ---- ---- ---- ---- .3075 +.0010 .3065 400 ---- ---- ---- ---- .2920 +.0010 .2910 405 ---- ---- ---- ---- .2770 +.0010 .2760 410 ---- ---- ---- ---- .2630 +.0010 .2620 415 ---- ---- ---- ---- .2495 +.0005 .2490 420 ---- ---- ---- ---- .2370 +.0010 .2360 425 ---- ---- ---- ---- .2245 +.0005 .2240 430 ---- ---- ---- ---- .2130 +.0005 .2125 435 ---- ---- ---- ---- .2025 +.0005 .2020 440 ---- ---- ---- ---- .1920 +.0005 .1915 445 ---- ---- ---- ---- .1820 +.0005 .1815 450 ---- ---- ---- ---- .1725 UNCH .1725 455 ---- ---- ---- ---- .1640 +.0005 .1635 460 ---- ---- ---- ---- .1555 +.0005 .1550 465 ---- ---- ---- ---- .1475 +.0005 .1470 470 ---- ---- ---- ---- .1400 +.0005 .1395 475 ---- ---- ---- ---- .1330 +.0005 .1325 480 ---- ---- ---- ---- .1260 UNCH .1260 485 ---- ---- ---- ---- .1200 +.0005 .1195 490 ---- ---- ---- ---- .1140 +.0005 .1135 495 ---- ---- ---- ---- .1080 UNCH .1080 500 ---- ---- ---- ---- .1030 +.0005 .1025 505 ---- ---- ---- ---- .0980 +.0005 .0975 510 ---- ---- ---- ---- .0930 UNCH .0930 515 ---- ---- ---- ---- .0885 UNCH .0885 520 ---- ---- ---- ---- .0845 +.0005 .0840 525 ---- ---- ---- ---- .0805 +.0005 .0800 530 ---- ---- ---- ---- .0765 UNCH .0765 535 ---- ---- ---- ---- .0730 UNCH .0730 540 ---- ---- ---- ---- .0695 UNCH .0695 545 ---- ---- ---- ---- .0665 +.0005 .0660 550 ---- ---- ---- ---- .0635 +.0005 .0630 555 ---- ---- ---- ---- .0605 UNCH .0605 560 ---- ---- ---- ---- .0575 UNCH .0575 565 ---- ---- ---- ---- .0550 UNCH .0550 570 ---- ---- ---- ---- .0525 UNCH .0525 575 ---- ---- ---- ---- .0500 UNCH .0500 580 ---- ---- ---- ---- .0480 UNCH .0480 600 ---- ---- ---- ---- .0400 UNCH .0400 625 ---- ---- ---- ---- .0320 UNCH .0320 650 ---- ---- ---- ---- .0260 UNCH .0260 675 ---- ---- ---- ---- .0210 UNCH .0210 700 ---- ---- ---- ---- .0175 UNCH .0175 725 ---- ---- ---- ---- .0145 UNCH .0145 750 ---- ---- ---- ---- .0120 UNCH .0120 775 ---- ---- ---- ---- .0100 UNCH .0100 800 ---- ---- ---- ---- .0085 UNCH .0085 825 ---- ---- ---- ---- .0075 UNCH .0075 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.3650 +.0035 3.3615 050 ---- ---- ---- ---- 3.1150 +.0035 3.1115 075 ---- ---- ---- ---- 2.8650 +.0035 2.8615 100 ---- ---- ---- ---- 2.6150 +.0035 2.6115 125 ---- ---- ---- ---- 2.3650 +.0035 2.3615 150 ---- ---- ---- ---- 2.1150 +.0035 2.1115 175 ---- ---- ---- ---- 1.8675 +.0030 1.8645 200 ---- ---- ---- ---- 1.6295 +.0030 1.6265 220 ---- ---- ---- ---- 1.4450 +.0030 1.4420 225 ---- ---- ---- ---- 1.4000 +.0030 1.3970 230 ---- ---- ---- ---- 1.3550 +.0025 1.3525 235 ---- ---- ---- ---- 1.3110 +.0030 1.3080 240 ---- ---- ---- ---- 1.2670 +.0025 1.2645 245 ---- ---- ---- ---- 1.2240 +.0030 1.2210 250 ---- ---- ---- ---- 1.1810 +.0025 1.1785 255 ---- ---- ---- ---- 1.1390 +.0025 1.1365 260 ---- ---- ---- ---- 1.0975 +.0025 1.0950 265 ---- ---- ---- ---- 1.0565 +.0025 1.0540 270 ---- ---- ---- ---- 1.0165 +.0025 1.0140 275 ---- ---- ---- ---- .9770 +.0020 .9750 280 ---- ---- ---- ---- .9385 +.0020 .9365 285 ---- ---- ---- ---- .9010 +.0020 .8990 290 ---- ---- ---- ---- .8645 +.0025 .8620 295 ---- ---- ---- ---- .8290 +.0025 .8265 300 ---- ---- ---- ---- .7940 +.0020 .7920 305 ---- ---- ---- ---- .7605 +.0020 .7585 310 ---- ---- ---- ---- .7280 +.0020 .7260 315 ---- ---- ---- ---- .6965 +.0015 .6950 320 ---- ---- ---- ---- .6660 +.0015 .6645 325 ---- ---- ---- ---- .6370 +.0020 .6350 330 ---- ---- ---- ---- .6085 +.0015 .6070 335 ---- ---- ---- ---- .5810 +.0015 .5795 340 ---- ---- ---- ---- .5550 +.0020 .5530 345 ---- ---- ---- ---- .5295 +.0015 .5280 350 ---- ---- ---- ---- .5050 +.0015 .5035 5 355 ---- ---- ---- ---- .4815 +.0015 .4800 360 ---- ---- ---- ---- .4590 +.0010 .4580 365 ---- ---- ---- ---- .4375 +.0010 .4365 370 ---- ---- ---- ---- .4170 +.0015 .4155 375 ---- ---- ---- ---- .3970 +.0010 .3960 380 ---- ---- ---- ---- .3785 +.0015 .3770 385 ---- ---- ---- ---- .3605 +.0015 .3590 390 ---- ---- ---- ---- .3430 +.0010 .3420 395 ---- ---- ---- ---- .3265 +.0010 .3255 400 ---- ---- ---- ---- .3110 +.0010 .3100 405 ---- ---- ---- ---- .2960 +.0010 .2950 410 ---- ---- ---- ---- .2820 +.0010 .2810 415 ---- ---- ---- ---- .2680 +.0005 .2675 420 ---- ---- ---- ---- .2555 +.0010 .2545 425 ---- ---- ---- ---- .2430 +.0005 .2425 430 ---- ---- ---- ---- .2315 +.0010 .2305 435 ---- ---- ---- ---- .2200 +.0005 .2195 440 ---- ---- ---- ---- .2095 +.0005 .2090 445 ---- ---- ---- ---- .1995 +.0005 .1990 450 ---- ---- ---- ---- .1900 +.0005 .1895 455 ---- ---- ---- ---- .1810 +.0005 .1805 460 ---- ---- ---- ---- .1720 UNCH .1720 465 ---- ---- ---- ---- .1640 +.0005 .1635 1 470 ---- ---- ---- ---- .1560 UNCH .1560 475 ---- ---- ---- ---- .1490 +.0005 .1485 480 ---- ---- ---- ---- .1420 +.0005 .1415 485 ---- ---- ---- ---- .1350 UNCH .1350 490 ---- ---- ---- ---- .1290 +.0005 .1285 495 ---- ---- ---- ---- .1230 +.0005 .1225 500 ---- ---- ---- ---- .1170 UNCH .1170 505 ---- ---- ---- ---- .1120 +.0005 .1115 510 ---- ---- ---- ---- .1070 +.0005 .1065 515 ---- ---- ---- ---- .1020 UNCH .1020 520 ---- ---- ---- ---- .0975 UNCH .0975 525 ---- ---- ---- ---- .0930 UNCH .0930 530 ---- ---- ---- ---- .0890 UNCH .0890 535 ---- ---- ---- ---- .0850 UNCH .0850 540 ---- ---- ---- ---- .0815 UNCH .0815 545 ---- ---- ---- ---- .0780 UNCH .0780 550 ---- ---- ---- ---- .0745 UNCH .0745 555 ---- ---- ---- ---- .0715 UNCH .0715 560 ---- ---- ---- ---- .0685 UNCH .0685 565 ---- ---- ---- ---- .0655 UNCH .0655 570 ---- ---- ---- ---- .0630 +.0005 .0625 575 ---- ---- ---- ---- .0600 UNCH .0600 580 ---- ---- ---- ---- .0575 UNCH .0575 600 ---- ---- ---- ---- .0490 UNCH .0490 625 ---- ---- ---- ---- .0400 UNCH .0400 650 ---- ---- ---- ---- .0330 UNCH .0330 675 ---- ---- ---- ---- .0270 UNCH .0270 700 ---- ---- ---- ---- .0225 UNCH .0225 2 725 ---- ---- ---- ---- .0190 UNCH .0190 750 ---- ---- ---- ---- .0160 UNCH .0160 775 ---- ---- ---- ---- .0140 UNCH .0140 800 ---- ---- ---- ---- .0120 UNCH .0120 825 ---- ---- ---- ---- .0100 UNCH .0100 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.3605 +.0030 3.3575 050 ---- ---- ---- ---- 3.1105 +.0030 3.1075 075 ---- ---- ---- ---- 2.8605 +.0030 2.8575 100 ---- ---- ---- ---- 2.6105 +.0030 2.6075 125 ---- ---- ---- ---- 2.3605 +.0030 2.3575 150 ---- ---- ---- ---- 2.1105 +.0030 2.1075 175 ---- ---- ---- ---- 1.8650 +.0025 1.8625 200 ---- ---- ---- ---- 1.6290 +.0025 1.6265 220 ---- ---- ---- ---- 1.4465 +.0025 1.4440 225 ---- ---- ---- ---- 1.4020 +.0025 1.3995 230 ---- ---- ---- ---- 1.3575 +.0025 1.3550 235 ---- ---- ---- ---- 1.3135 +.0020 1.3115 240 ---- ---- ---- ---- 1.2705 +.0025 1.2680 245 ---- ---- ---- ---- 1.2275 +.0025 1.2250 250 ---- ---- ---- ---- 1.1850 +.0020 1.1830 255 ---- ---- ---- ---- 1.1435 +.0020 1.1415 260 ---- ---- ---- ---- 1.1025 +.0020 1.1005 265 ---- ---- ---- ---- 1.0620 +.0020 1.0600 270 ---- ---- ---- ---- 1.0225 +.0020 1.0205 275 ---- ---- ---- ---- .9835 +.0020 .9815 280 ---- ---- ---- ---- .9455 +.0020 .9435 285 ---- ---- ---- ---- .9085 +.0020 .9065 290 ---- ---- ---- ---- .8725 +.0020 .8705 295 ---- ---- ---- ---- .8375 +.0020 .8355 300 ---- ---- ---- ---- .8035 +.0020 .8015 305 ---- ---- ---- ---- .7705 +.0020 .7685 310 ---- ---- ---- ---- .7385 +.0020 .7365 315 ---- ---- ---- ---- .7075 +.0015 .7060 320 ---- ---- ---- ---- .6775 +.0015 .6760 325 ---- ---- ---- ---- .6485 +.0015 .6470 330 ---- ---- ---- ---- .6205 +.0010 .6195 335 ---- ---- ---- ---- .5940 +.0015 .5925 340 ---- ---- ---- ---- .5680 +.0015 .5665 345 ---- ---- ---- ---- .5430 +.0015 .5415 350 ---- ---- ---- ---- .5185 +.0010 .5175 15 355 ---- ---- ---- ---- .4955 +.0010 .4945 360 ---- ---- ---- ---- .4730 +.0010 .4720 365 ---- ---- ---- ---- .4520 +.0010 .4510 370 ---- ---- ---- ---- .4315 +.0010 .4305 375 ---- ---- ---- ---- .4115 +.0005 .4110 380 ---- ---- ---- ---- .3930 +.0010 .3920 385 ---- ---- ---- ---- .3750 +.0010 .3740 390 ---- ---- ---- ---- .3575 +.0005 .3570 395 ---- ---- ---- ---- .3415 +.0010 .3405 400 ---- ---- ---- ---- .3255 +.0005 .3250 405 ---- ---- ---- ---- .3105 +.0005 .3100 410 ---- ---- ---- ---- .2960 +.0005 .2955 415 ---- ---- ---- ---- .2825 +.0005 .2820 420 ---- ---- ---- ---- .2695 +.0005 .2690 425 ---- ---- ---- ---- .2570 +.0005 .2565 430 ---- ---- ---- ---- .2455 +.0005 .2450 435 ---- ---- ---- ---- .2340 +.0005 .2335 440 ---- ---- ---- ---- .2235 +.0005 .2230 445 ---- ---- ---- ---- .2130 +.0005 .2125 450 ---- ---- ---- ---- .2035 +.0005 .2030 455 ---- ---- ---- ---- .1940 +.0005 .1935 460 ---- ---- ---- ---- .1850 UNCH .1850 465 ---- ---- ---- ---- .1770 +.0005 .1765 470 ---- ---- ---- ---- .1690 +.0005 .1685 475 ---- ---- ---- ---- .1610 UNCH .1610 480 ---- ---- ---- ---- .1540 UNCH .1540 485 ---- ---- ---- ---- .1470 UNCH .1470 490 ---- ---- ---- ---- .1405 UNCH .1405 495 ---- ---- ---- ---- .1345 UNCH .1345 500 ---- ---- ---- ---- .1285 UNCH .1285 45 505 ---- ---- ---- ---- .1230 UNCH .1230 510 ---- ---- ---- ---- .1180 UNCH .1180 515 ---- ---- ---- ---- .1130 UNCH .1130 520 ---- ---- ---- ---- .1080 UNCH .1080 525 ---- ---- ---- ---- .1035 UNCH .1035 530 ---- ---- ---- ---- .0995 UNCH .0995 535 ---- ---- ---- ---- .0955 +.0005 .0950 540 ---- ---- ---- ---- .0915 UNCH .0915 545 ---- ---- ---- ---- .0875 UNCH .0875 550 ---- ---- ---- ---- .0840 UNCH .0840 555 ---- ---- ---- ---- .0810 +.0005 .0805 560 ---- ---- ---- ---- .0775 UNCH .0775 565 ---- ---- ---- ---- .0745 UNCH .0745 570 ---- ---- ---- ---- .0715 UNCH .0715 575 ---- ---- ---- ---- .0685 UNCH .0685 600 ---- ---- ---- ---- .0565 UNCH .0565 625 ---- ---- ---- ---- .0465 UNCH .0465 650 ---- ---- ---- ---- .0390 UNCH .0390 675 ---- ---- ---- ---- .0325 UNCH .0325 700 ---- ---- ---- ---- .0275 UNCH .0275 725 ---- ---- ---- ---- .0235 UNCH .0235 750 ---- ---- ---- ---- .0200 UNCH .0200 775 ---- ---- ---- ---- .0175 UNCH .0175 800 ---- ---- ---- ---- .0150 UNCH .0150 825 ---- ---- ---- ---- .0130 UNCH .0130 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.3605 +.0030 3.3575 050 ---- ---- ---- ---- 3.1105 +.0030 3.1075 075 ---- ---- ---- ---- 2.8605 +.0030 2.8575 100 ---- ---- ---- ---- 2.6105 +.0030 2.6075 125 ---- ---- ---- ---- 2.3605 +.0030 2.3575 150 ---- ---- ---- ---- 2.1105 +.0030 2.1075 175 ---- ---- ---- ---- 1.8675 +.0030 1.8645 200 ---- ---- ---- ---- 1.6335 +.0025 1.6310 220 ---- ---- ---- ---- 1.4525 +.0025 1.4500 225 ---- ---- ---- ---- 1.4085 +.0025 1.4060 230 ---- ---- ---- ---- 1.3645 +.0025 1.3620 235 ---- ---- ---- ---- 1.3210 +.0025 1.3185 240 ---- ---- ---- ---- 1.2780 +.0020 1.2760 245 ---- ---- ---- ---- 1.2355 +.0020 1.2335 250 ---- ---- ---- ---- 1.1935 +.0020 1.1915 255 ---- ---- ---- ---- 1.1525 +.0020 1.1505 260 ---- ---- ---- ---- 1.1120 +.0025 1.1095 265 ---- ---- ---- ---- 1.0720 +.0020 1.0700 270 ---- ---- ---- ---- 1.0325 +.0020 1.0305 275 ---- ---- ---- ---- .9940 +.0020 .9920 280 ---- ---- ---- ---- .9565 +.0020 .9545 285 ---- ---- ---- ---- .9200 +.0020 .9180 290 ---- ---- ---- ---- .8840 +.0015 .8825 295 ---- ---- ---- ---- .8495 +.0020 .8475 300 ---- ---- ---- ---- .8160 +.0020 .8140 305 ---- ---- ---- ---- .7830 +.0015 .7815 310 ---- ---- ---- ---- .7515 +.0015 .7500 315 ---- ---- ---- ---- .7210 +.0020 .7190 320 ---- ---- ---- ---- .6910 +.0015 .6895 325 ---- ---- ---- ---- .6625 +.0015 .6610 330 ---- ---- ---- ---- .6350 +.0015 .6335 335 ---- ---- ---- ---- .6085 +.0015 .6070 340 ---- ---- ---- ---- .5825 +.0010 .5815 345 ---- ---- ---- ---- .5580 +.0015 .5565 350 ---- ---- ---- ---- .5340 +.0015 .5325 355 ---- ---- ---- ---- .5110 +.0010 .5100 360 ---- ---- ---- ---- .4890 +.0010 .4880 365 ---- ---- ---- ---- .4675 +.0010 .4665 370 ---- ---- ---- ---- .4475 +.0010 .4465 375 ---- ---- ---- ---- .4280 +.0010 .4270 380 ---- ---- ---- ---- .4090 +.0010 .4080 385 ---- ---- ---- ---- .3910 +.0005 .3905 390 ---- ---- ---- ---- .3740 +.0010 .3730 395 ---- ---- ---- ---- .3575 +.0005 .3570 400 ---- ---- ---- ---- .3420 +.0010 .3410 405 ---- ---- ---- ---- .3270 +.0010 .3260 410 ---- ---- ---- ---- .3125 +.0005 .3120 415 ---- ---- ---- ---- .2990 +.0010 .2980 420 ---- ---- ---- ---- .2855 +.0005 .2850 425 ---- ---- ---- ---- .2730 +.0005 .2725 430 ---- ---- ---- ---- .2610 +.0005 .2605 435 ---- ---- ---- ---- .2500 +.0005 .2495 440 ---- ---- ---- ---- .2390 +.0005 .2385 445 ---- ---- ---- ---- .2285 +.0005 .2280 450 ---- ---- ---- ---- .2185 UNCH .2185 455 ---- ---- ---- ---- .2095 +.0005 .2090 460 ---- ---- ---- ---- .2005 +.0005 .2000 465 ---- ---- ---- ---- .1915 UNCH .1915 470 ---- ---- ---- ---- .1835 +.0005 .1830 475 ---- ---- ---- ---- .1755 UNCH .1755 480 ---- ---- ---- ---- .1680 UNCH .1680 485 ---- ---- ---- ---- .1610 UNCH .1610 490 ---- ---- ---- ---- .1545 +.0005 .1540 495 ---- ---- ---- ---- .1480 +.0005 .1475 500 ---- ---- ---- ---- .1415 UNCH .1415 505 ---- ---- ---- ---- .1355 UNCH .1355 510 ---- ---- ---- ---- .1300 UNCH .1300 515 ---- ---- ---- ---- .1245 UNCH .1245 520 ---- ---- ---- ---- .1195 +.0005 .1190 525 ---- ---- ---- ---- .1145 UNCH .1145 530 ---- ---- ---- ---- .1095 UNCH .1095 535 ---- ---- ---- ---- .1050 UNCH .1050 540 ---- ---- ---- ---- .1010 +.0005 .1005 545 ---- ---- ---- ---- .0965 UNCH .0965 550 ---- ---- ---- ---- .0930 +.0005 .0925 555 ---- ---- ---- ---- .0890 UNCH .0890 560 ---- ---- ---- ---- .0855 UNCH .0855 565 ---- ---- ---- ---- .0820 UNCH .0820 570 ---- ---- ---- ---- .0785 UNCH .0785 575 ---- ---- ---- ---- .0755 UNCH .0755 600 ---- ---- ---- ---- .0615 UNCH .0615 625 ---- ---- ---- ---- .0505 UNCH .0505 650 ---- ---- ---- ---- .0420 UNCH .0420 675 ---- ---- ---- ---- .0345 UNCH .0345 700 ---- ---- ---- ---- .0290 UNCH .0290 725 ---- ---- ---- ---- .0240 UNCH .0240 750 ---- ---- ---- ---- .0205 UNCH .0205 775 ---- ---- ---- ---- .0170 UNCH .0170 800 ---- ---- ---- ---- .0145 UNCH .0145 825 ---- ---- ---- ---- .0125 UNCH .0125 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.3605 +.0030 3.3575 050 ---- ---- ---- ---- 3.1105 +.0030 3.1075 075 ---- ---- ---- ---- 2.8605 +.0030 2.8575 100 ---- ---- ---- ---- 2.6105 +.0030 2.6075 125 ---- ---- ---- ---- 2.3605 +.0030 2.3575 150 ---- ---- ---- ---- 2.1110 +.0030 2.1080 175 ---- ---- ---- ---- 1.8700 +.0030 1.8670 200 ---- ---- ---- ---- 1.6380 +.0025 1.6355 220 ---- ---- ---- ---- 1.4590 +.0025 1.4565 225 ---- ---- ---- ---- 1.4150 +.0025 1.4125 230 ---- ---- ---- ---- 1.3715 +.0025 1.3690 235 ---- ---- ---- ---- 1.3285 +.0025 1.3260 240 ---- ---- ---- ---- 1.2860 +.0025 1.2835 245 ---- ---- ---- ---- 1.2440 +.0025 1.2415 250 ---- ---- ---- ---- 1.2025 +.0020 1.2005 255 ---- ---- ---- ---- 1.1615 +.0020 1.1595 260 ---- ---- ---- ---- 1.1215 +.0025 1.1190 265 ---- ---- ---- ---- 1.0820 +.0025 1.0795 270 ---- ---- ---- ---- 1.0430 +.0020 1.0410 275 ---- ---- ---- ---- 1.0050 +.0020 1.0030 280 ---- ---- ---- ---- .9680 +.0020 .9660 285 ---- ---- ---- ---- .9315 +.0020 .9295 290 ---- ---- ---- ---- .8965 +.0020 .8945 295 ---- ---- ---- ---- .8620 +.0015 .8605 300 ---- ---- ---- ---- .8290 +.0020 .8270 305 ---- ---- ---- ---- .7965 +.0015 .7950 310 ---- ---- ---- ---- .7655 +.0020 .7635 315 ---- ---- ---- ---- .7350 +.0015 .7335 320 ---- ---- ---- ---- .7060 +.0015 .7045 325 ---- ---- ---- ---- .6775 +.0015 .6760 330 ---- ---- ---- ---- .6500 +.0010 .6490 335 ---- ---- ---- ---- .6240 +.0015 .6225 340 ---- ---- ---- ---- .5985 +.0015 .5970 345 ---- ---- ---- ---- .5740 +.0015 .5725 350 ---- ---- ---- ---- .5500 +.0010 .5490 355 ---- ---- ---- ---- .5275 +.0015 .5260 360 ---- ---- ---- ---- .5055 +.0010 .5045 365 ---- ---- ---- ---- .4845 +.0015 .4830 370 ---- ---- ---- ---- .4640 +.0010 .4630 375 ---- ---- ---- ---- .4445 +.0010 .4435 380 ---- ---- ---- ---- .4260 +.0010 .4250 385 ---- ---- ---- ---- .4080 +.0010 .4070 390 ---- ---- ---- ---- .3910 +.0010 .3900 395 ---- ---- ---- ---- .3745 +.0010 .3735 400 ---- ---- ---- ---- .3585 +.0005 .3580 405 ---- ---- ---- ---- .3435 +.0005 .3430 410 ---- ---- ---- ---- .3295 +.0010 .3285 415 ---- ---- ---- ---- .3155 +.0005 .3150 420 ---- ---- ---- ---- .3025 +.0010 .3015 425 ---- ---- ---- ---- .2895 +.0005 .2890 430 ---- ---- ---- ---- .2775 +.0005 .2770 435 ---- ---- ---- ---- .2660 +.0005 .2655 440 ---- ---- ---- ---- .2550 +.0005 .2545 445 ---- ---- ---- ---- .2445 +.0005 .2440 450 ---- ---- ---- ---- .2345 +.0005 .2340 455 ---- ---- ---- ---- .2245 +.0005 .2240 460 ---- ---- ---- ---- .2155 +.0005 .2150 465 ---- ---- ---- ---- .2065 +.0005 .2060 470 ---- ---- ---- ---- .1980 UNCH .1980 475 ---- ---- ---- ---- .1900 UNCH .1900 480 ---- ---- ---- ---- .1825 +.0005 .1820 485 ---- ---- ---- ---- .1750 UNCH .1750 490 ---- ---- ---- ---- .1685 +.0005 .1680 495 ---- ---- ---- ---- .1615 UNCH .1615 500 ---- ---- ---- ---- .1555 +.0005 .1550 505 ---- ---- ---- ---- .1495 +.0005 .1490 510 ---- ---- ---- ---- .1435 UNCH .1435 515 ---- ---- ---- ---- .1385 +.0005 .1380 520 ---- ---- ---- ---- .1330 UNCH .1330 525 ---- ---- ---- ---- .1280 UNCH .1280 530 ---- ---- ---- ---- .1235 UNCH .1235 535 ---- ---- ---- ---- .1190 UNCH .1190 540 ---- ---- ---- ---- .1145 UNCH .1145 545 ---- ---- ---- ---- .1105 UNCH .1105 550 ---- ---- ---- ---- .1065 UNCH .1065 555 ---- ---- ---- ---- .1025 UNCH .1025 575 ---- ---- ---- ---- .0890 UNCH .0890 600 ---- ---- ---- ---- .0750 UNCH .0750 625 ---- ---- ---- ---- .0635 UNCH .0635 650 ---- ---- ---- ---- .0540 UNCH .0540 675 ---- ---- ---- ---- .0460 UNCH .0460 700 ---- ---- ---- ---- .0400 UNCH .0400 725 ---- ---- ---- ---- .0345 UNCH .0345 750 ---- ---- ---- ---- .0300 UNCH .0300 775 ---- ---- ---- ---- .0265 UNCH .0265 800 ---- ---- ---- ---- .0235 UNCH .0235 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.3590 +.0030 3.3560 050 ---- ---- ---- ---- 3.1090 +.0030 3.1060 075 ---- ---- ---- ---- 2.8590 +.0030 2.8560 100 ---- ---- ---- ---- 2.6090 +.0030 2.6060 125 ---- ---- ---- ---- 2.3590 +.0030 2.3560 150 ---- ---- ---- ---- 2.1105 +.0030 2.1075 175 ---- ---- ---- ---- 1.8715 +.0030 1.8685 200 ---- ---- ---- ---- 1.6410 +.0025 1.6385 225 ---- ---- ---- ---- 1.4195 +.0020 1.4175 230 ---- ---- ---- ---- 1.3765 +.0025 1.3740 235 ---- ---- ---- ---- 1.3340 +.0025 1.3315 240 ---- ---- ---- ---- 1.2915 +.0020 1.2895 245 ---- ---- ---- ---- 1.2500 +.0020 1.2480 250 ---- ---- ---- ---- 1.2090 +.0025 1.2065 255 ---- ---- ---- ---- 1.1685 +.0025 1.1660 260 ---- ---- ---- ---- 1.1285 +.0020 1.1265 265 ---- ---- ---- ---- 1.0895 +.0025 1.0870 270 ---- ---- ---- ---- 1.0510 +.0020 1.0490 275 ---- ---- ---- ---- 1.0130 +.0020 1.0110 280 ---- ---- ---- ---- .9765 +.0020 .9745 285 ---- ---- ---- ---- .9405 +.0020 .9385 290 ---- ---- ---- ---- .9055 +.0020 .9035 295 ---- ---- ---- ---- .8715 +.0015 .8700 300 ---- ---- ---- ---- .8385 +.0015 .8370 305 ---- ---- ---- ---- .8070 +.0020 .8050 310 ---- ---- ---- ---- .7760 +.0015 .7745 315 ---- ---- ---- ---- .7460 +.0015 .7445 320 ---- ---- ---- ---- .7170 +.0015 .7155 325 ---- ---- ---- ---- .6890 +.0015 .6875 330 ---- ---- ---- ---- .6620 +.0015 .6605 335 ---- ---- ---- ---- .6360 +.0015 .6345 340 ---- ---- ---- ---- .6105 +.0010 .6095 345 ---- ---- ---- ---- .5865 +.0015 .5850 350 ---- ---- ---- ---- .5630 +.0015 .5615 355 ---- ---- ---- ---- .5405 +.0015 .5390 360 ---- ---- ---- ---- .5185 +.0010 .5175 365 ---- ---- ---- ---- .4975 +.0010 .4965 370 ---- ---- ---- ---- .4775 +.0010 .4765 375 ---- ---- ---- ---- .4580 +.0010 .4570 380 ---- ---- ---- ---- .4395 +.0010 .4385 385 ---- ---- ---- ---- .4215 +.0010 .4205 390 ---- ---- ---- ---- .4045 +.0010 .4035 395 ---- ---- ---- ---- .3880 +.0010 .3870 400 ---- ---- ---- ---- .3725 +.0010 .3715 405 ---- ---- ---- ---- .3575 +.0010 .3565 410 ---- ---- ---- ---- .3430 +.0005 .3425 415 ---- ---- ---- ---- .3290 +.0005 .3285 420 ---- ---- ---- ---- .3160 +.0005 .3155 425 ---- ---- ---- ---- .3035 +.0005 .3030 430 ---- ---- ---- ---- .2915 +.0010 .2905 435 ---- ---- ---- ---- .2795 +.0005 .2790 440 ---- ---- ---- ---- .2685 +.0005 .2680 445 ---- ---- ---- ---- .2580 +.0005 .2575 450 ---- ---- ---- ---- .2475 +.0005 .2470 455 ---- ---- ---- ---- .2380 +.0005 .2375 460 ---- ---- ---- ---- .2285 +.0005 .2280 465 ---- ---- ---- ---- .2195 +.0005 .2190 470 ---- ---- ---- ---- .2110 +.0005 .2105 475 ---- ---- ---- ---- .2030 +.0005 .2025 480 ---- ---- ---- ---- .1950 +.0005 .1945 485 ---- ---- ---- ---- .1875 +.0005 .1870 490 ---- ---- ---- ---- .1805 +.0005 .1800 495 ---- ---- ---- ---- .1735 UNCH .1735 500 ---- ---- ---- ---- .1670 UNCH .1670 505 ---- ---- ---- ---- .1610 +.0005 .1605 510 ---- ---- ---- ---- .1550 +.0005 .1545 515 ---- ---- ---- ---- .1495 +.0005 .1490 520 ---- ---- ---- ---- .1440 +.0005 .1435 525 ---- ---- ---- ---- .1390 +.0005 .1385 530 ---- ---- ---- ---- .1340 +.0005 .1335 535 ---- ---- ---- ---- .1290 UNCH .1290 540 ---- ---- ---- ---- .1245 UNCH .1245 545 ---- ---- ---- ---- .1205 +.0005 .1200 550 ---- ---- ---- ---- .1160 UNCH .1160 555 ---- ---- ---- ---- .1120 UNCH .1120 575 ---- ---- ---- ---- .0980 +.0005 .0975 600 ---- ---- ---- ---- .0830 UNCH .0830 625 ---- ---- ---- ---- .0705 UNCH .0705 650 ---- ---- ---- ---- .0605 UNCH .0605 675 ---- ---- ---- ---- .0520 UNCH .0520 700 ---- ---- ---- ---- .0455 UNCH .0455 725 ---- ---- ---- ---- .0395 UNCH .0395 750 ---- ---- ---- ---- .0345 UNCH .0345 775 ---- ---- ---- ---- .0305 UNCH .0305 800 ---- ---- ---- ---- .0270 UNCH .0270 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.3590 +.0030 3.3560 050 ---- ---- ---- ---- 3.1090 +.0030 3.1060 075 ---- ---- ---- ---- 2.8590 +.0030 2.8560 100 ---- ---- ---- ---- 2.6090 +.0030 2.6060 125 ---- ---- ---- ---- 2.3590 +.0030 2.3560 150 ---- ---- ---- ---- 2.1115 +.0030 2.1085 175 ---- ---- ---- ---- 1.8745 +.0030 1.8715 200 ---- ---- ---- ---- 1.6465 +.0025 1.6440 225 ---- ---- ---- ---- 1.4270 +.0025 1.4245 230 ---- ---- ---- ---- 1.3845 +.0025 1.3820 235 ---- ---- ---- ---- 1.3420 +.0025 1.3395 240 ---- ---- ---- ---- 1.3000 +.0020 1.2980 245 ---- ---- ---- ---- 1.2590 +.0025 1.2565 250 ---- ---- ---- ---- 1.2180 +.0020 1.2160 255 ---- ---- ---- ---- 1.1780 +.0020 1.1760 260 ---- ---- ---- ---- 1.1385 +.0020 1.1365 265 ---- ---- ---- ---- 1.0995 +.0020 1.0975 270 ---- ---- ---- ---- 1.0615 +.0025 1.0590 275 ---- ---- ---- ---- 1.0240 +.0020 1.0220 280 ---- ---- ---- ---- .9875 +.0020 .9855 285 ---- ---- ---- ---- .9515 +.0020 .9495 290 ---- ---- ---- ---- .9165 +.0015 .9150 295 ---- ---- ---- ---- .8830 +.0020 .8810 300 ---- ---- ---- ---- .8500 +.0020 .8480 305 ---- ---- ---- ---- .8180 +.0015 .8165 310 ---- ---- ---- ---- .7870 +.0015 .7855 315 ---- ---- ---- ---- .7575 +.0020 .7555 320 ---- ---- ---- ---- .7285 +.0015 .7270 325 ---- ---- ---- ---- .7005 +.0015 .6990 330 ---- ---- ---- ---- .6735 +.0015 .6720 335 ---- ---- ---- ---- .6475 +.0010 .6465 340 ---- ---- ---- ---- .6225 +.0010 .6215 345 ---- ---- ---- ---- .5985 +.0010 .5975 350 ---- ---- ---- ---- .5755 +.0010 .5745 355 ---- ---- ---- ---- .5535 +.0015 .5520 360 ---- ---- ---- ---- .5320 +.0010 .5310 365 ---- ---- ---- ---- .5115 +.0010 .5105 370 ---- ---- ---- ---- .4915 +.0010 .4905 375 ---- ---- ---- ---- .4730 +.0015 .4715 380 ---- ---- ---- ---- .4545 +.0010 .4535 385 ---- ---- ---- ---- .4370 +.0010 .4360 390 ---- ---- ---- ---- .4200 +.0010 .4190 395 ---- ---- ---- ---- .4040 +.0010 .4030 400 ---- ---- ---- ---- .3880 +.0005 .3875 405 ---- ---- ---- ---- .3730 +.0005 .3725 410 ---- ---- ---- ---- .3585 +.0005 .3580 415 ---- ---- ---- ---- .3450 +.0010 .3440 420 ---- ---- ---- ---- .3315 +.0010 .3305 425 ---- ---- ---- ---- .3185 +.0005 .3180 430 ---- ---- ---- ---- .3060 +.0005 .3055 435 ---- ---- ---- ---- .2945 +.0010 .2935 440 ---- ---- ---- ---- .2830 +.0010 .2820 445 ---- ---- ---- ---- .2720 +.0010 .2710 450 ---- ---- ---- ---- .2610 +.0005 .2605 455 ---- ---- ---- ---- .2510 +.0005 .2505 460 ---- ---- ---- ---- .2410 +.0005 .2405 465 ---- ---- ---- ---- .2320 +.0005 .2315 470 ---- ---- ---- ---- .2225 UNCH .2225 475 ---- ---- ---- ---- .2140 +.0005 .2135 480 ---- ---- ---- ---- .2055 +.0005 .2050 485 ---- ---- ---- ---- .1975 +.0005 .1970 500 ---- ---- ---- ---- .1755 +.0005 .1750 525 ---- ---- ---- ---- .1435 UNCH .1435 550 ---- ---- ---- ---- .1175 UNCH .1175 575 ---- ---- ---- ---- .0965 UNCH .0965 600 ---- ---- ---- ---- .0795 UNCH .0795 625 ---- ---- ---- ---- .0655 UNCH .0655 650 ---- ---- ---- ---- .0540 UNCH .0540 675 ---- ---- ---- ---- .0445 UNCH .0445 700 ---- ---- ---- ---- .0370 UNCH .0370 725 ---- ---- ---- ---- .0305 UNCH .0305 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.3555 +.0025 3.3530 050 ---- ---- ---- ---- 3.1055 +.0025 3.1030 075 ---- ---- ---- ---- 2.8555 +.0025 2.8530 100 ---- ---- ---- ---- 2.6055 +.0025 2.6030 125 ---- ---- ---- ---- 2.3555 +.0025 2.3530 150 ---- ---- ---- ---- 2.1095 +.0025 2.1070 175 ---- ---- ---- ---- 1.8745 +.0020 1.8725 200 ---- ---- ---- ---- 1.6485 +.0020 1.6465 225 ---- ---- ---- ---- 1.4305 +.0020 1.4285 230 ---- ---- ---- ---- 1.3880 +.0015 1.3865 235 ---- ---- ---- ---- 1.3465 +.0020 1.3445 240 ---- ---- ---- ---- 1.3050 +.0020 1.3030 245 ---- ---- ---- ---- 1.2640 +.0020 1.2620 250 ---- ---- ---- ---- 1.2235 +.0020 1.2215 255 ---- ---- ---- ---- 1.1835 +.0015 1.1820 260 ---- ---- ---- ---- 1.1445 +.0020 1.1425 265 ---- ---- ---- ---- 1.1060 +.0015 1.1045 270 ---- ---- ---- ---- 1.0685 +.0020 1.0665 275 ---- ---- ---- ---- 1.0315 +.0020 1.0295 280 ---- ---- ---- ---- .9950 +.0015 .9935 285 ---- ---- ---- ---- .9600 +.0015 .9585 290 ---- ---- ---- ---- .9260 +.0015 .9245 295 ---- ---- ---- ---- .8925 +.0015 .8910 300 ---- ---- ---- ---- .8605 +.0015 .8590 305 ---- ---- ---- ---- .8290 +.0010 .8280 310 ---- ---- ---- ---- .7990 +.0015 .7975 315 ---- ---- ---- ---- .7695 +.0010 .7685 320 ---- ---- ---- ---- .7415 +.0015 .7400 325 ---- ---- ---- ---- .7140 +.0015 .7125 330 ---- ---- ---- ---- .6875 +.0015 .6860 335 ---- ---- ---- ---- .6620 +.0015 .6605 340 ---- ---- ---- ---- .6370 +.0010 .6360 345 ---- ---- ---- ---- .6130 +.0010 .6120 350 ---- ---- ---- ---- .5900 +.0010 .5890 355 ---- ---- ---- ---- .5680 +.0010 .5670 360 ---- ---- ---- ---- .5465 +.0010 .5455 365 ---- ---- ---- ---- .5255 +.0010 .5245 370 ---- ---- ---- ---- .5055 +.0005 .5050 375 ---- ---- ---- ---- .4865 +.0010 .4855 380 ---- ---- ---- ---- .4680 +.0005 .4675 385 ---- ---- ---- ---- .4505 +.0005 .4500 390 ---- ---- ---- ---- .4335 +.0005 .4330 395 ---- ---- ---- ---- .4175 +.0010 .4165 400 ---- ---- ---- ---- .4015 +.0005 .4010 405 ---- ---- ---- ---- .3865 +.0005 .3860 410 ---- ---- ---- ---- .3720 +.0005 .3715 415 ---- ---- ---- ---- .3585 +.0005 .3580 420 ---- ---- ---- ---- .3450 +.0005 .3445 425 ---- ---- ---- ---- .3320 +.0005 .3315 430 ---- ---- ---- ---- .3200 +.0005 .3195 435 ---- ---- ---- ---- .3080 +.0005 .3075 440 ---- ---- ---- ---- .2965 +.0005 .2960 445 ---- ---- ---- ---- .2855 +.0005 .2850 450 ---- ---- ---- ---- .2750 +.0005 .2745 455 ---- ---- ---- ---- .2650 +.0005 .2645 460 ---- ---- ---- ---- .2550 +.0005 .2545 465 ---- ---- ---- ---- .2455 +.0005 .2450 470 ---- ---- ---- ---- .2365 +.0005 .2360 475 ---- ---- ---- ---- .2275 UNCH .2275 480 ---- ---- ---- ---- .2195 +.0005 .2190 485 ---- ---- ---- ---- .2110 UNCH .2110 500 ---- ---- ---- ---- .1885 UNCH .1885 525 ---- ---- ---- ---- .1565 UNCH .1565 550 ---- ---- ---- ---- .1300 UNCH .1300 575 ---- ---- ---- ---- .1080 UNCH .1080 600 ---- ---- ---- ---- .0900 UNCH .0900 625 ---- ---- ---- ---- .0755 +.0005 .0750 650 ---- ---- ---- ---- .0630 UNCH .0630 675 ---- ---- ---- ---- .0530 UNCH .0530 700 ---- ---- ---- ---- .0445 UNCH .0445 725 ---- ---- ---- ---- .0375 UNCH .0375 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.3555 +.0025 3.3530 050 ---- ---- ---- ---- 3.1055 +.0025 3.1030 075 ---- ---- ---- ---- 2.8555 +.0025 2.8530 100 ---- ---- ---- ---- 2.6055 +.0025 2.6030 125 ---- ---- ---- ---- 2.3555 +.0025 2.3530 150 ---- ---- ---- ---- 2.1110 +.0025 2.1085 175 ---- ---- ---- ---- 1.8780 +.0025 1.8755 200 ---- ---- ---- ---- 1.6530 +.0020 1.6510 225 ---- ---- ---- ---- 1.4370 +.0020 1.4350 230 ---- ---- ---- ---- 1.3945 +.0020 1.3925 235 ---- ---- ---- ---- 1.3530 +.0020 1.3510 240 ---- ---- ---- ---- 1.3120 +.0020 1.3100 245 ---- ---- ---- ---- 1.2710 +.0020 1.2690 250 ---- ---- ---- ---- 1.2310 +.0020 1.2290 255 ---- ---- ---- ---- 1.1915 +.0020 1.1895 260 ---- ---- ---- ---- 1.1525 +.0015 1.1510 265 ---- ---- ---- ---- 1.1145 +.0020 1.1125 270 ---- ---- ---- ---- 1.0770 +.0020 1.0750 275 ---- ---- ---- ---- 1.0400 +.0015 1.0385 280 ---- ---- ---- ---- 1.0045 +.0015 1.0030 285 ---- ---- ---- ---- .9695 +.0015 .9680 290 ---- ---- ---- ---- .9355 +.0015 .9340 295 ---- ---- ---- ---- .9025 +.0015 .9010 300 ---- ---- ---- ---- .8705 +.0015 .8690 305 ---- ---- ---- ---- .8395 +.0015 .8380 310 ---- ---- ---- ---- .8095 +.0015 .8080 315 ---- ---- ---- ---- .7805 +.0015 .7790 320 ---- ---- ---- ---- .7525 +.0015 .7510 325 ---- ---- ---- ---- .7255 +.0015 .7240 330 ---- ---- ---- ---- .6990 +.0010 .6980 335 ---- ---- ---- ---- .6735 +.0010 .6725 340 ---- ---- ---- ---- .6490 +.0010 .6480 345 ---- ---- ---- ---- .6250 +.0010 .6240 350 ---- ---- ---- ---- .6025 +.0015 .6010 355 ---- ---- ---- ---- .5800 +.0010 .5790 360 ---- ---- ---- ---- .5590 +.0010 .5580 365 ---- ---- ---- ---- .5380 +.0010 .5370 370 ---- ---- ---- ---- .5185 +.0010 .5175 375 ---- ---- ---- ---- .4995 +.0010 .4985 380 ---- ---- ---- ---- .4810 +.0010 .4800 385 ---- ---- ---- ---- .4635 +.0010 .4625 390 ---- ---- ---- ---- .4465 +.0010 .4455 395 ---- ---- ---- ---- .4300 +.0005 .4295 400 ---- ---- ---- ---- .4145 +.0005 .4140 405 ---- ---- ---- ---- .3995 +.0005 .3990 410 ---- ---- ---- ---- .3850 +.0005 .3845 415 ---- ---- ---- ---- .3710 +.0005 .3705 420 ---- ---- ---- ---- .3580 +.0010 .3570 425 ---- ---- ---- ---- .3450 +.0005 .3445 430 ---- ---- ---- ---- .3325 +.0005 .3320 435 ---- ---- ---- ---- .3205 +.0005 .3200 440 ---- ---- ---- ---- .3090 +.0005 .3085 445 ---- ---- ---- ---- .2980 +.0005 .2975 450 ---- ---- ---- ---- .2875 +.0005 .2870 455 ---- ---- ---- ---- .2770 +.0005 .2765 460 ---- ---- ---- ---- .2670 UNCH .2670 465 ---- ---- ---- ---- .2575 UNCH .2575 470 ---- ---- ---- ---- .2485 +.0005 .2480 475 ---- ---- ---- ---- .2395 +.0005 .2390 480 ---- ---- ---- ---- .2310 +.0005 .2305 485 ---- ---- ---- ---- .2230 +.0005 .2225 500 ---- ---- ---- ---- .2000 +.0005 .1995 525 ---- ---- ---- ---- .1670 +.0005 .1665 550 ---- ---- ---- ---- .1395 UNCH .1395 575 ---- ---- ---- ---- .1170 UNCH .1170 600 ---- ---- ---- ---- .0980 UNCH .0980 625 ---- ---- ---- ---- .0825 UNCH .0825 650 ---- ---- ---- ---- .0695 UNCH .0695 675 ---- ---- ---- ---- .0590 UNCH .0590 700 ---- ---- ---- ---- .0500 UNCH .0500 725 ---- ---- ---- ---- .0425 UNCH .0425 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.3525 +.0025 3.3500 050 ---- ---- ---- ---- 3.1025 +.0025 3.1000 075 ---- ---- ---- ---- 2.8525 +.0025 2.8500 100 ---- ---- ---- ---- 2.6025 +.0025 2.6000 125 ---- ---- ---- ---- 2.3525 +.0025 2.3500 150 ---- ---- ---- ---- 2.1100 +.0025 2.1075 175 ---- ---- ---- ---- 1.8785 +.0020 1.8765 200 ---- ---- ---- ---- 1.6555 +.0020 1.6535 225 ---- ---- ---- ---- 1.4410 +.0020 1.4390 230 ---- ---- ---- ---- 1.3990 +.0020 1.3970 235 ---- ---- ---- ---- 1.3575 +.0020 1.3555 240 ---- ---- ---- ---- 1.3170 +.0020 1.3150 245 ---- ---- ---- ---- 1.2765 +.0020 1.2745 250 ---- ---- ---- ---- 1.2365 +.0020 1.2345 255 ---- ---- ---- ---- 1.1975 +.0020 1.1955 260 ---- ---- ---- ---- 1.1585 +.0015 1.1570 265 ---- ---- ---- ---- 1.1210 +.0020 1.1190 270 ---- ---- ---- ---- 1.0835 +.0015 1.0820 275 ---- ---- ---- ---- 1.0475 +.0020 1.0455 280 ---- ---- ---- ---- 1.0120 +.0020 1.0100 285 ---- ---- ---- ---- .9770 +.0015 .9755 290 ---- ---- ---- ---- .9435 +.0015 .9420 295 ---- ---- ---- ---- .9110 +.0015 .9095 300 ---- ---- ---- ---- .8790 +.0015 .8775 305 ---- ---- ---- ---- .8485 +.0015 .8470 310 ---- ---- ---- ---- .8185 +.0010 .8175 315 ---- ---- ---- ---- .7900 +.0015 .7885 320 ---- ---- ---- ---- .7620 +.0010 .7610 325 ---- ---- ---- ---- .7350 +.0010 .7340 330 ---- ---- ---- ---- .7090 +.0010 .7080 335 ---- ---- ---- ---- .6840 +.0015 .6825 340 ---- ---- ---- ---- .6595 +.0010 .6585 345 ---- ---- ---- ---- .6360 +.0010 .6350 350 ---- ---- ---- ---- .6130 +.0010 .6120 355 ---- ---- ---- ---- .5915 +.0015 .5900 360 ---- ---- ---- ---- .5700 +.0010 .5690 365 ---- ---- ---- ---- .5495 +.0010 .5485 370 ---- ---- ---- ---- .5300 +.0010 .5290 375 ---- ---- ---- ---- .5110 +.0010 .5100 380 ---- ---- ---- ---- .4930 +.0010 .4920 385 ---- ---- ---- ---- .4750 +.0005 .4745 390 ---- ---- ---- ---- .4585 +.0010 .4575 395 ---- ---- ---- ---- .4420 +.0005 .4415 400 ---- ---- ---- ---- .4265 +.0005 .4260 405 ---- ---- ---- ---- .4115 +.0005 .4110 410 ---- ---- ---- ---- .3970 +.0005 .3965 415 ---- ---- ---- ---- .3835 +.0010 .3825 420 ---- ---- ---- ---- .3700 +.0005 .3695 425 ---- ---- ---- ---- .3570 +.0005 .3565 430 ---- ---- ---- ---- .3445 +.0005 .3440 435 ---- ---- ---- ---- .3330 +.0010 .3320 440 ---- ---- ---- ---- .3210 +.0005 .3205 445 ---- ---- ---- ---- .3100 +.0005 .3095 450 ---- ---- ---- ---- .2995 +.0005 .2990 455 ---- ---- ---- ---- .2890 +.0005 .2885 460 ---- ---- ---- ---- .2790 +.0005 .2785 465 ---- ---- ---- ---- .2695 +.0005 .2690 470 ---- ---- ---- ---- .2600 +.0005 .2595 475 ---- ---- ---- ---- .2510 +.0005 .2505 480 ---- ---- ---- ---- .2425 +.0005 .2420 485 ---- ---- ---- ---- .2340 +.0005 .2335 500 ---- ---- ---- ---- .2110 +.0005 .2105 525 ---- ---- ---- ---- .1770 UNCH .1770 550 ---- ---- ---- ---- .1490 UNCH .1490 575 ---- ---- ---- ---- .1260 +.0005 .1255 600 ---- ---- ---- ---- .1065 UNCH .1065 625 ---- ---- ---- ---- .0900 UNCH .0900 650 ---- ---- ---- ---- .0765 UNCH .0765 675 ---- ---- ---- ---- .0650 UNCH .0650 700 ---- ---- ---- ---- .0555 UNCH .0555 725 ---- ---- ---- ---- .0475 UNCH .0475 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.3525 +.0025 3.3500 050 ---- ---- ---- ---- 3.1025 +.0025 3.1000 075 ---- ---- ---- ---- 2.8525 +.0025 2.8500 100 ---- ---- ---- ---- 2.6025 +.0025 2.6000 125 ---- ---- ---- ---- 2.3525 +.0025 2.3500 150 ---- ---- ---- ---- 2.1120 +.0025 2.1095 175 ---- ---- ---- ---- 1.8830 +.0025 1.8805 200 ---- ---- ---- ---- 1.6615 +.0025 1.6590 225 ---- ---- ---- ---- 1.4480 +.0020 1.4460 230 ---- ---- ---- ---- 1.4065 +.0020 1.4045 235 ---- ---- ---- ---- 1.3655 +.0020 1.3635 240 ---- ---- ---- ---- 1.3250 +.0020 1.3230 245 ---- ---- ---- ---- 1.2850 +.0020 1.2830 250 ---- ---- ---- ---- 1.2455 +.0020 1.2435 255 ---- ---- ---- ---- 1.2065 +.0020 1.2045 260 ---- ---- ---- ---- 1.1680 +.0020 1.1660 265 ---- ---- ---- ---- 1.1305 +.0020 1.1285 270 ---- ---- ---- ---- 1.0935 +.0020 1.0915 275 ---- ---- ---- ---- 1.0575 +.0020 1.0555 280 ---- ---- ---- ---- 1.0220 +.0015 1.0205 285 ---- ---- ---- ---- .9880 +.0020 .9860 290 ---- ---- ---- ---- .9545 +.0015 .9530 295 ---- ---- ---- ---- .9220 +.0015 .9205 300 ---- ---- ---- ---- .8905 +.0015 .8890 305 ---- ---- ---- ---- .8600 +.0015 .8585 310 ---- ---- ---- ---- .8305 +.0015 .8290 315 ---- ---- ---- ---- .8020 +.0015 .8005 320 ---- ---- ---- ---- .7745 +.0015 .7730 325 ---- ---- ---- ---- .7480 +.0015 .7465 330 ---- ---- ---- ---- .7220 +.0015 .7205 335 ---- ---- ---- ---- .6970 +.0010 .6960 340 ---- ---- ---- ---- .6730 +.0015 .6715 345 ---- ---- ---- ---- .6495 +.0010 .6485 350 ---- ---- ---- ---- .6270 +.0015 .6255 355 ---- ---- ---- ---- .6050 +.0010 .6040 360 ---- ---- ---- ---- .5840 +.0010 .5830 365 ---- ---- ---- ---- .5635 +.0010 .5625 370 ---- ---- ---- ---- .5440 +.0010 .5430 375 ---- ---- ---- ---- .5250 +.0010 .5240 380 ---- ---- ---- ---- .5070 +.0010 .5060 385 ---- ---- ---- ---- .4895 +.0010 .4885 390 ---- ---- ---- ---- .4725 +.0005 .4720 395 ---- ---- ---- ---- .4565 +.0010 .4555 400 ---- ---- ---- ---- .4410 +.0010 .4400 405 ---- ---- ---- ---- .4260 +.0010 .4250 410 ---- ---- ---- ---- .4115 +.0005 .4110 415 ---- ---- ---- ---- .3975 +.0005 .3970 420 ---- ---- ---- ---- .3845 +.0010 .3835 425 ---- ---- ---- ---- .3715 +.0010 .3705 430 ---- ---- ---- ---- .3590 +.0005 .3585 435 ---- ---- ---- ---- .3470 +.0005 .3465 440 ---- ---- ---- ---- .3355 +.0005 .3350 445 ---- ---- ---- ---- .3240 +.0005 .3235 450 ---- ---- ---- ---- .3135 +.0005 .3130 455 ---- ---- ---- ---- .3030 +.0005 .3025 460 ---- ---- ---- ---- .2930 +.0005 .2925 465 ---- ---- ---- ---- .2830 +.0005 .2825 470 ---- ---- ---- ---- .2735 +.0005 .2730 475 ---- ---- ---- ---- .2645 +.0005 .2640 480 ---- ---- ---- ---- .2560 +.0005 .2555 485 ---- ---- ---- ---- .2475 +.0005 .2470 500 ---- ---- ---- ---- .2235 +.0005 .2230 525 ---- ---- ---- ---- .1890 UNCH .1890 550 ---- ---- ---- ---- .1605 +.0005 .1600 575 ---- ---- ---- ---- .1365 +.0005 .1360 600 ---- ---- ---- ---- .1160 UNCH .1160 625 ---- ---- ---- ---- .0990 UNCH .0990 650 ---- ---- ---- ---- .0845 UNCH .0845 675 ---- ---- ---- ---- .0725 UNCH .0725 700 ---- ---- ---- ---- .0625 UNCH .0625 725 ---- ---- ---- ---- .0540 UNCH .0540 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.3560 ---- ---- 050 ---- ---- ---- ---- 3.1060 ---- ---- 075 ---- ---- ---- ---- 2.8560 ---- ---- 100 ---- ---- ---- ---- 2.6060 ---- ---- 125 ---- ---- ---- ---- 2.3565 ---- ---- 150 ---- ---- ---- ---- 2.1175 ---- ---- 175 ---- ---- ---- ---- 1.8900 ---- ---- 200 ---- ---- ---- ---- 1.6695 ---- ---- 225 ---- ---- ---- ---- 1.4575 ---- ---- 250 ---- ---- ---- ---- 1.2560 ---- ---- 260 ---- ---- ---- ---- 1.1790 ---- ---- 265 ---- ---- ---- ---- 1.1415 ---- ---- 270 ---- ---- ---- ---- 1.1045 ---- ---- 275 ---- ---- ---- ---- 1.0690 ---- ---- 280 ---- ---- ---- ---- 1.0340 ---- ---- 285 ---- ---- ---- ---- .9995 ---- ---- 290 ---- ---- ---- ---- .9665 ---- ---- 295 ---- ---- ---- ---- .9340 ---- ---- 300 ---- ---- ---- ---- .9030 ---- ---- 305 ---- ---- ---- ---- .8725 ---- ---- 310 ---- ---- ---- ---- .8435 ---- ---- 315 ---- ---- ---- ---- .8150 ---- ---- 320 ---- ---- ---- ---- .7875 ---- ---- 325 ---- ---- ---- ---- .7610 ---- ---- 330 ---- ---- ---- ---- .7355 ---- ---- 335 ---- ---- ---- ---- .7105 ---- ---- 340 ---- ---- ---- ---- .6865 ---- ---- 345 ---- ---- ---- ---- .6630 ---- ---- 350 ---- ---- ---- ---- .6405 ---- ---- 355 ---- ---- ---- ---- .6185 ---- ---- 360 ---- ---- ---- ---- .5975 ---- ---- 365 ---- ---- ---- ---- .5775 ---- ---- 370 ---- ---- ---- ---- .5580 ---- ---- 375 ---- ---- ---- ---- .5390 ---- ---- 380 ---- ---- ---- ---- .5210 ---- ---- 385 ---- ---- ---- ---- .5035 ---- ---- 390 ---- ---- ---- ---- .4865 ---- ---- 395 ---- ---- ---- ---- .4705 ---- ---- 400 ---- ---- ---- ---- .4550 ---- ---- 405 ---- ---- ---- ---- .4400 ---- ---- 410 ---- ---- ---- ---- .4255 ---- ---- 415 ---- ---- ---- ---- .4115 ---- ---- 420 ---- ---- ---- ---- .3980 ---- ---- 425 ---- ---- ---- ---- .3850 ---- ---- 430 ---- ---- ---- ---- .3725 ---- ---- 435 ---- ---- ---- ---- .3605 ---- ---- 440 ---- ---- ---- ---- .3490 ---- ---- 445 ---- ---- ---- ---- .3375 ---- ---- 450 ---- ---- ---- ---- .3265 ---- ---- 455 ---- ---- ---- ---- .3160 ---- ---- 460 ---- ---- ---- ---- .3060 ---- ---- 475 ---- ---- ---- ---- .2775 ---- ---- 500 ---- ---- ---- ---- .2355 ---- ---- 525 ---- ---- ---- ---- .2005 ---- ---- 550 ---- ---- ---- ---- .1710 ---- ---- 575 ---- ---- ---- ---- .1460 ---- ---- 600 ---- ---- ---- ---- .1250 ---- ---- 625 ---- ---- ---- ---- .1075 ---- ---- 650 ---- ---- ---- ---- .0925 ---- ---- 675 ---- ---- ---- ---- .0795 ---- ---- 700 ---- ---- ---- ---- .0690 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 453 4153 29675 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 UNCH .0010 225 ---- ---- ---- ---- .0010 UNCH .0010 1 230 ---- ---- ---- ---- .0010 UNCH .0010 235 ---- ---- ---- ---- .0010 -.0005 .0015 2 240 ---- ---- ---- ---- .0015 UNCH .0015 27 245 ---- ---- ---- ---- .0015 UNCH .0015 3 250 .0015 .0015 .0015 .0015 .0015 -.0005 1 .0020 15 255 ---- ---- ---- ---- .0015 -.0005 .0020 15 260 ---- ---- ---- ---- .0020 UNCH .0020 8 265 ---- ---- ---- ---- .0020 -.0005 .0025 42 270 ---- ---- ---- ---- .0020 -.0005 .0025 15 275 ---- ---- ---- ---- .0025 -.0005 .0030 1 111 280 .0030 .0030 .0030 .0030 .0025 -.0010 10 .0035 3 110 285 ---- ---- .0035A .0035A .0030 -.0010 .0040 12 290 ---- ---- .0035A .0035A .0035 -.0010 1 .0045 544 295 ---- ---- .0040A .0040A .0040 -.0015 .0055 38 300 .0045 .0045 .0045 .0045 .0050 -.0020 26 .0070 1 1047 305 ---- ---- .0060A .0060A .0060 -.0025 .0085 65 308 ---- ---- .0070A .0070A .0070 -.0030 .0100 106 309 ---- ---- .0070A .0070A .0075 -.0030 .0105 10 310 ---- ---- .0075A .0075A .0080 -.0030 .0110 5 26 311 ---- ---- .0080A .0080A .0080 -.0035 .0115 312 ---- ---- .0080A .0080A .0085 -.0035 .0120 3 313 ---- ---- .0085A .0085A .0090 -.0035 .0125 314 .0100 .0100 .0090A .0090A .0095 -.0035 1 .0130 1 315 ---- ---- .0095A .0095A .0100 -.0040 .0140 11 331 316 ---- ---- .0100A .0100A .0105 -.0040 .0145 13 317 .0115 .0115 .0105A .0105A .0115 -.0040 1 .0155 40 318 ---- ---- .0110A .0110A .0120 -.0040 .0160 10 319 .0155 .0155 .0115A .0115A .0125 -.0045 10 .0170 31 42 320 .0155 .0155 .0120A .0165B .0135 -.0045 2 .0180 81 676 321 ---- ---- .0125A .0125A .0140 -.0050 .0190 6 18 322 ---- ---- .0135A .0135A .0150 -.0050 .0200 7 323 ---- ---- .0140A .0140A .0155 -.0055 .0210 6 324 .0165 .0225B .0150A .0150A .0165 -.0055 5 .0220 8 325 .0175 .0175 .0155 .0155 .0175 -.0060 6 .0235 10 402 326 .0185 .0250B .0165 .0165 .0185 -.0060 10 .0245 5 10 327 .0195 .0265B .0175 .0175 .0195 -.0065 10 .0260 35 35 328 .0210 .0280B .0185 .0185 .0205 -.0065 10 .0270 5 26 329 .0250 .0295B .0195 .0195 .0220 -.0065 16 .0285 15 47 330 .0265 .0310B .0205A .0205A .0230 -.0070 37 .0300 33 896 331 .0290 .0330B .0220A .0220A .0245 -.0075 20 .0320 26 28 332 ---- .0345B .0230A .0230A .0260 -.0075 .0335 120 333 .0250 .0365B .0245 .0245 .0275 -.0080 10 .0355 1 334 .0265 .0385B .0260 .0260 .0290 -.0080 10 .0370 16 335 .0280 .0405B .0270 .0270 .0310 -.0080 11 .0390 3 319 336 .0370 .0425B .0290A .0290A .0330 -.0080 6 .0410 14 337 ---- .0450B .0305A .0305A .0345 -.0085 .0430 338 ---- .0470B .0320A .0320A .0370 -.0085 .0455 15 17 339 ---- .0495B .0340A .0340A .0390 -.0085 .0475 6 340 .0450 .0520B .0360A .0360A .0410 -.0090 206 .0500 66 576 341 .0495 .0545B .0380A .0545B .0435 -.0090 2 .0525 342 ---- .0575B .0400A .0400A .0460 -.0090 .0550 6 343 ---- .0600B .0425A .0425A .0485 -.0095 .0580 5 5 344 ---- .0630B .0450A .0450A .0515 -.0095 .0610 10 345 ---- .0660B .0475A .0475A .0540 -.0095 .0635 10 101 346 ---- .0695B .0500A .0500A .0570 -.0095 .0665 17 347 ---- .0725B .0525A .0525A .0600 -.0100 .0700 348 ---- .0760B .0555A .0555A .0635 -.0095 .0730 8 349 ---- .0795B .0580A .0580A .0665 -.0100 .0765 10 350 .0800 .0830B .0610A .0610A .0700 -.0100 2 .0800 4 433 351 ---- .0870B .0645A .0645A .0735 -.0100 .0835 10 352 ---- .0910B .0675A .0675A .0770 -.0105 .0875 2 353 .0845 .0950B .0710A .0915B .0810 -.0105 9 .0915 10 21 354 ---- .0990B .0745A .0745A .0850 -.0105 .0955 10 355 .1020 .1035B .0780A .0945B .0890 -.0105 7 .0995 86 170 356 ---- .1080B .0820A .0820A .0930 -.0105 .1035 1 23 357 ---- .1125B .0860A .0860A .0975 -.0105 .1080 15 25 358 ---- .1175B .0900A .0900A .1020 -.0105 .1125 50 54 359 ---- .1220B .0940A .0940A .1065 -.0105 .1170 56 153 360 ---- .1270B .0985A .0985A .1110 -.0110 .1220 26 553 361 ---- .1325B .1030A .1030A .1160 -.0110 .1270 18 362 .1245 .1375B .1075A .1335B .1210 -.0110 113 .1320 61 60 363 ---- .1430B .1120A .1120A .1260 -.0110 .1370 8 364 ---- .1485B .1170A .1170A .1315 -.0110 .1425 1 365 .1275 .1540B .1220A .1220A .1370 -.0110 1 .1480 100 125 366 .1400 .1600B .1275A .1560B .1425 -.0110 1 .1535 8 367 ---- .1660B .1325A .1325A .1480 -.0110 .1590 252 368 ---- .1720B .1380A .1380A .1540 -.0110 .1650 369 ---- .1780B .1440A .1440A .1600 -.0110 .1710 7 370 .1550 .1845B .1495A .1495A .1660 -.0110 11 .1770 11 371 ---- .1910B .1555A .1555A .1725 -.0105 .1830 372 ---- .1940B .1615A .1615A .1790 -.0105 .1895 373 ---- .2005B .1680A .1680A .1855 -.0105 .1960 374 ---- .2075B .1740A .1740A .1920 -.0105 .2025 375 ---- .2145B .1805A .1805A .1990 -.0105 .2095 1 89 376 ---- .2215B .1870A .1870A .2055 -.0105 .2160 377 ---- .2290B .1935A .1935A .2125 -.0105 .2230 22 378 ---- .2365B .2005A .2005A .2200 -.0100 .2300 1 379 ---- .2435B .2075A .2075A .2270 -.0100 .2370 380 ---- .2515B .2145A .2145A .2345 -.0100 .2445 25 381 ---- .2590B .2215A .2215A .2420 -.0100 .2520 382 ---- .2665B .2290A .2290A .2495 -.0100 .2595 5 383 ---- .2745B .2360A .2360A .2570 -.0100 .2670 384 ---- .2775B .2435A .2435A .2650 -.0095 .2745 385 ---- .2830B .2515A .2515A .2730 -.0095 .2825 2 386 ---- .2920B .2590A .2590A .2810 -.0090 .2900 387 ---- .3000B .2665A .2665A .2890 -.0090 .2980 2 388 ---- .3095B .2750A .2750A .2970 -.0090 .3060 2 389 ---- .3165B .2825A .2825A .3055 -.0085 .3140 390 ---- .3320B .2905A .2905A .3135 -.0090 .3225 44 391 ---- .3335B .3035A .3035A .3220 -.0085 .3305 392 ---- .3415B .3120A .3120A .3305 -.0085 .3390 393 ---- ---- .3200A .3200A .3390 -.0085 .3475 394 ---- ---- .3280A .3280A .3475 -.0085 .3560 395 .3585 .3585 .3365A .3375A .3565 -.0080 2 .3645 1 11 396 ---- ---- .3450A .3450A .3650 -.0080 .3730 397 ---- ---- .3530A .3530A .3740 -.0080 .3820 398 ---- ---- .3620A .3620A .3830 -.0075 .3905 399 ---- ---- .3705A .3705A .3920 -.0075 .3995 400 ---- .4200B .3735A .3735A .4005 -.0080 .4085 401 ---- ---- ---- ---- .4100 -.0075 .4175 402 ---- ---- ---- ---- .4190 -.0075 .4265 403 ---- ---- ---- ---- .4280 -.0075 .4355 404 ---- ---- ---- ---- .4370 -.0075 .4445 405 ---- ---- ---- ---- .4465 -.0070 .4535 1 406 ---- ---- ---- ---- .4555 -.0070 .4625 407 ---- ---- ---- ---- .4650 -.0070 .4720 408 ---- ---- ---- ---- .4740 -.0070 .4810 409 ---- ---- ---- ---- .4835 -.0070 .4905 410 ---- ---- ---- ---- .4930 -.0070 .5000 415 ---- ---- ---- ---- .5405 -.0065 .5470 420 ---- .6080B .5560A .5560A .5885 -.0060 .5945 425 ---- ---- ---- ---- .6365 -.0060 .6425 430 ---- .7050B .6520A .6520A .6855 -.0055 .6910 435 ---- ---- ---- ---- .7345 -.0055 .7400 440 ---- .8030B .7495A .7495A .7840 -.0050 .7890 1 445 ---- ---- ---- ---- .8330 -.0050 .8380 450 ---- ---- ---- ---- .8830 -.0045 .8875 1 455 ---- ---- ---- ---- .9325 -.0045 .9370 460 ---- ---- ---- ---- .9820 -.0045 .9865 465 ---- ---- ---- ---- 1.0320 -.0040 1.0360 470 ---- ---- ---- ---- 1.0820 -.0040 1.0860 475 ---- ---- ---- ---- 1.1315 -.0040 1.1355 480 ---- ---- ---- ---- 1.1815 -.0040 1.1855 485 ---- ---- ---- ---- 1.2315 -.0040 1.2355 490 ---- ---- ---- ---- 1.2815 -.0040 1.2855 495 ---- ---- ---- ---- 1.3315 -.0040 1.3355 500 ---- ---- ---- ---- 1.3815 -.0040 1.3855 505 ---- ---- ---- ---- 1.4315 -.0040 1.4355 510 ---- ---- ---- ---- 1.4815 -.0040 1.4855 515 ---- ---- ---- ---- 1.5315 -.0040 1.5355 520 ---- ---- ---- ---- 1.5815 -.0040 1.5855 525 ---- ---- ---- ---- 1.6315 -.0040 1.6355 530 ---- ---- ---- ---- 1.6815 -.0040 1.6855 535 ---- ---- ---- ---- 1.7315 -.0040 1.7355 540 ---- ---- ---- ---- 1.7815 -.0040 1.7855 545 ---- ---- ---- ---- 1.8315 -.0040 1.8355 550 ---- ---- ---- ---- 1.8815 -.0040 1.8855 555 ---- ---- ---- ---- 1.9315 -.0040 1.9355 560 ---- ---- ---- ---- 1.9815 -.0040 1.9855 565 ---- ---- ---- ---- 2.0315 -.0040 2.0355 570 ---- ---- ---- ---- 2.0815 -.0040 2.0855 575 ---- ---- ---- ---- 2.1315 -.0040 2.1355 580 ---- ---- ---- ---- 2.1815 -.0040 2.1855 585 ---- ---- ---- ---- 2.2315 -.0040 2.2355 600 ---- ---- ---- ---- 2.3815 -.0040 2.3855 625 ---- ---- ---- ---- 2.6315 -.0040 2.6355 650 ---- ---- ---- ---- 2.8815 -.0040 2.8855 675 ---- ---- ---- ---- 3.1315 -.0040 3.1355 700 ---- ---- ---- ---- 3.3815 -.0040 3.3855 725 ---- ---- ---- ---- 3.6315 -.0040 3.6355 750 ---- ---- ---- ---- 3.8815 -.0040 3.8855 775 ---- ---- ---- ---- 4.1315 -.0040 4.1355 800 ---- ---- ---- ---- 4.3815 -.0040 4.3855 825 ---- ---- ---- ---- 4.6315 -.0040 4.6355 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 .0020 .0020 .0020 .0025 +.0005 1 .0020 9 9 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0030 UNCH .0030 1 240 ---- ---- ---- ---- .0035 UNCH .0035 245 ---- ---- ---- ---- .0040 UNCH .0040 10 250 ---- ---- ---- ---- .0045 UNCH 2 .0045 1 22 255 ---- ---- ---- ---- .0050 UNCH .0050 1 3 260 ---- ---- ---- ---- .0055 -.0005 .0060 1 52 265 ---- ---- .0060A .0060A .0060 -.0010 .0070 2 270 ---- ---- .0070A .0070A .0070 -.0010 .0080 15 275 ---- ---- .0080A .0080A .0080 -.0015 .0095 9 34 280 ---- ---- .0090A .0090A .0090 -.0020 .0110 18 285 ---- ---- .0105A .0105A .0105 -.0020 .0125 1 24 290 ---- ---- .0125A .0125A .0125 -.0025 .0150 391 295 ---- ---- .0150A .0150A .0150 -.0030 .0180 172 300 ---- ---- .0180A .0180A .0180 -.0040 .0220 548 305 .0245 .0245 .0215A .0215A .0220 -.0045 10 .0265 1 295 310 ---- ---- .0260A .0260A .0270 -.0055 2 .0325 31 315 ---- ---- .0310A .0310A .0330 -.0060 .0390 65 316 ---- ---- .0325A .0325A .0345 -.0060 .0405 11 317 ---- ---- .0335A .0335A .0360 -.0060 .0420 318 ---- ---- .0350A .0350A .0375 -.0060 .0435 319 ---- .0455B .0365A .0365A .0390 -.0060 .0450 320 ---- ---- .0375A .0375A .0405 -.0065 .0470 236 321 ---- .0490B .0390A .0390A .0420 -.0065 .0485 20 322 ---- .0510B .0405A .0405A .0440 -.0060 .0500 323 ---- .0530B .0420A .0420A .0455 -.0065 .0520 324 ---- .0550B .0440A .0440A .0470 -.0065 .0535 325 ---- .0570B .0455A .0455A .0490 -.0065 .0555 134 326 ---- .0590B .0470A .0470A .0510 -.0065 .0575 1 327 ---- .0610B .0490A .0490A .0530 -.0065 .0595 328 ---- .0635B .0510A .0510A .0550 -.0070 .0620 329 ---- .0660B .0530A .0530A .0570 -.0070 .0640 330 ---- .0680B .0550A .0550A .0595 -.0070 2 .0665 30 580 331 ---- .0705B .0570A .0570A .0615 -.0075 .0690 332 ---- .0730B .0590A .0590A .0640 -.0075 .0715 333 ---- .0760B .0610A .0610A .0665 -.0075 .0740 13 334 ---- .0785B .0635A .0635A .0690 -.0075 .0765 335 ---- .0815B .0660A .0660A .0715 -.0080 .0795 11 336 ---- .0840B .0680A .0680A .0740 -.0080 .0820 337 ---- .0870B .0705A .0705A .0770 -.0080 .0850 10 338 ---- .0900B .0735A .0735A .0795 -.0085 .0880 339 ---- .0935B .0760A .0760A .0825 -.0080 .0905 340 ---- .0965B .0785A .0785A .0855 -.0080 .0935 10 1011 341 ---- .1000B .0815A .0815A .0885 -.0085 .0970 4 342 ---- .1030B .0845A .0845A .0915 -.0085 .1000 343 ---- .1065B .0875A .0875A .0950 -.0080 .1030 344 ---- .1100B .0905A .0905A .0985 -.0080 .1065 345 ---- .1140B .0935A .0935A .1020 -.0080 .1100 24 346 ---- .1175B .0970A .0970A .1055 -.0080 .1135 23 347 ---- .1215B .1000A .1000A .1090 -.0085 .1175 10 348 ---- .1255B .1035A .1035A .1130 -.0080 .1210 10 349 ---- .1295B .1070A .1070A .1165 -.0085 .1250 12 350 .1290 .1335B .1110A .1310B .1205 -.0085 20 .1290 12 351 ---- .1375B .1145A .1145A .1245 -.0085 .1330 352 ---- .1420B .1185A .1185A .1285 -.0090 .1375 353 .1375 .1465B .1225A .1225A .1330 -.0085 10 .1415 10 10 354 ---- .1510B .1265A .1265A .1370 -.0090 .1460 30 30 355 ---- .1555B .1305A .1305A .1415 -.0090 .1505 10 73 356 ---- .1600B .1345A .1345A .1460 -.0090 .1550 1 357 ---- .1650B .1390A .1390A .1505 -.0095 .1600 1 10 358 ---- .1700B .1435A .1435A .1550 -.0095 .1645 359 ---- .1750B .1480A .1480A .1600 -.0095 .1695 3 360 ---- .1800B .1525A .1525A .1645 -.0100 .1745 2 2 361 ---- .1850B .1570A .1570A .1695 -.0100 .1795 7 362 ---- .1905B .1620A .1620A .1745 -.0100 .1845 363 ---- .1960B .1670A .1670A .1795 -.0105 .1900 364 ---- .2010B .1720A .1720A .1845 -.0105 .1950 365 .1960 .2070B .1770A .2060B .1900 -.0105 1 .2005 1 102 366 ---- .2125B .1820A .1820A .1955 -.0105 .2060 12 367 ---- .2180B .1875A .1875A .2010 -.0105 .2115 20 368 ---- .2240B .1930A .1930A .2065 -.0105 .2170 369 ---- .2300B .1985A .1985A .2125 -.0105 .2230 10 370 .2085 .2360B .2040A .2330B .2185 -.0100 1 .2285 2 371 ---- .2420B .2095A .2095A .2245 -.0100 .2345 372 ---- .2480B .2155A .2155A .2305 -.0100 .2405 373 ---- .2545B .2215A .2215A .2370 -.0095 .2465 10 374 .2430 .2610B .2270A .2270A .2435 -.0095 10 .2530 375 .2345 .2675B .2345 .2345 .2500 -.0090 1 .2590 2 376 ---- .2740B .2405A .2405A .2565 -.0090 .2655 377 ---- .2775B .2470A .2470A .2630 -.0090 .2720 378 ---- .2845B .2530A .2530A .2695 -.0090 .2785 12 379 ---- .2915B .2595A .2595A .2765 -.0085 .2850 380 ---- .2980B .2660A .2660A .2830 -.0090 .2920 381 ---- .3050B .2725A .2725A .2900 -.0085 .2985 382 ---- .3120B .2795A .2795A .2970 -.0085 .3055 68 383 ---- .3195B .2860A .2860A .3040 -.0085 .3125 384 ---- .3265B .2930A .2930A .3110 -.0085 .3195 385 ---- .3365B .3000A .3000A .3180 -.0090 .3270 386 ---- .3415B .3070A .3070A .3255 -.0085 .3340 387 ---- .3490B .3140A .3140A .3325 -.0090 .3415 388 ---- .3565B .3210A .3210A .3400 -.0085 .3485 389 ---- .3640B .3285A .3285A .3475 -.0085 .3560 13 390 ---- .3715B .3355A .3355A .3550 -.0085 .3635 2 391 ---- .3795B .3430A .3430A .3625 -.0090 .3715 392 ---- .3870B .3505A .3505A .3700 -.0090 .3790 393 ---- .3950B .3580A .3580A .3780 -.0085 .3865 394 ---- .4030B .3655A .3655A .3855 -.0090 .3945 395 ---- .4110B .3730A .3730A .3935 -.0085 .4020 396 ---- .4140B .3805A .3805A .4015 -.0085 .4100 397 ---- .4210B .3885A .3885A .4095 -.0085 .4180 398 ---- .4270B .3960A .3960A .4175 -.0085 .4260 399 ---- .4375B .4040A .4040A .4255 -.0085 .4340 400 ---- .4515B .4115A .4115A .4340 -.0085 .4425 401 ---- .4525B .4195A .4195A .4420 -.0085 .4505 402 ---- .4625B .4275A .4275A .4505 -.0080 .4585 403 ---- .4685B .4400A .4400A .4585 -.0085 .4670 404 ---- .4770B .4480A .4480A .4670 -.0085 .4755 405 ---- .4855B .4565A .4565A .4755 -.0080 .4835 406 ---- .4940B .4650A .4650A .4840 -.0080 .4920 407 ---- .5025B .4730A .4730A .4925 -.0080 .5005 408 ---- .5110B .4815A .4815A .5010 -.0080 .5090 409 ---- .5215B .4895A .4895A .5095 -.0080 .5175 410 ---- .5275B .4980A .4980A .5185 -.0075 .5260 415 ---- ---- .5410A .5410A .5625 -.0075 .5700 420 ---- .6265B .5795A .5795A .6070 -.0075 .6145 425 ---- ---- ---- ---- .6530 -.0065 .6595 430 ---- .7185B .6695A .6695A .6990 -.0065 .7055 435 ---- ---- ---- ---- .7460 -.0065 .7525 440 ---- .8130B .7625A .7625A .7935 -.0060 .7995 445 ---- ---- ---- ---- .8415 -.0055 .8470 450 ---- .9090B .8570A .8570A .8895 -.0055 .8950 1 455 ---- ---- ---- ---- .9380 -.0050 .9430 460 ---- ---- ---- ---- .9870 -.0045 .9915 465 ---- ---- ---- ---- 1.0355 -.0050 1.0405 470 ---- 1.1045B 1.0505A 1.0505A 1.0850 -.0045 1.0895 475 ---- ---- ---- ---- 1.1340 -.0045 1.1385 480 ---- ---- 1.1490A 1.1490A 1.1835 -.0045 1.1880 485 ---- ---- ---- ---- 1.2330 -.0045 1.2375 490 ---- ---- ---- ---- 1.2825 -.0045 1.2870 495 ---- ---- ---- ---- 1.3320 -.0045 1.3365 500 ---- ---- ---- ---- 1.3820 -.0040 1.3860 505 ---- ---- ---- ---- 1.4315 -.0045 1.4360 510 ---- ---- ---- ---- 1.4815 -.0040 1.4855 515 ---- ---- ---- ---- 1.5315 -.0040 1.5355 520 ---- ---- ---- ---- 1.5815 -.0040 1.5855 525 ---- ---- ---- ---- 1.6315 -.0040 1.6355 530 ---- ---- ---- ---- 1.6815 -.0040 1.6855 535 ---- ---- ---- ---- 1.7315 -.0040 1.7355 540 ---- ---- ---- ---- 1.7815 -.0040 1.7855 545 ---- ---- ---- ---- 1.8315 -.0040 1.8355 550 ---- ---- ---- ---- 1.8815 -.0040 1.8855 555 ---- ---- ---- ---- 1.9315 -.0040 1.9355 560 ---- ---- ---- ---- 1.9815 -.0040 1.9855 565 ---- ---- ---- ---- 2.0315 -.0040 2.0355 570 ---- ---- ---- ---- 2.0815 -.0040 2.0855 575 ---- ---- ---- ---- 2.1315 -.0040 2.1355 580 ---- ---- ---- ---- 2.1815 -.0040 2.1855 585 ---- ---- ---- ---- 2.2315 -.0040 2.2355 600 ---- ---- ---- ---- 2.3815 -.0040 2.3855 625 ---- ---- ---- ---- 2.6315 -.0040 2.6355 650 ---- ---- ---- ---- 2.8815 -.0040 2.8855 675 ---- ---- ---- ---- 3.1315 -.0040 3.1355 700 ---- ---- ---- ---- 3.3815 -.0040 3.3855 725 ---- ---- ---- ---- 3.6315 -.0040 3.6355 750 ---- ---- ---- ---- 3.8815 -.0040 3.8855 775 ---- ---- ---- ---- 4.1315 -.0040 4.1355 800 ---- ---- ---- ---- 4.3815 -.0040 4.3855 825 ---- ---- ---- ---- 4.6315 -.0040 4.6355 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 ---- ---- ---- ---- .0010 -.0005 .0015 1 1 175 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0035 UNCH .0035 1 28 220 ---- ---- ---- ---- .0050 UNCH .0050 225 ---- ---- ---- ---- .0055 UNCH 3 .0055 36 63 230 ---- ---- ---- ---- .0060 UNCH .0060 1 235 ---- ---- ---- ---- .0065 UNCH .0065 6 6 240 ---- ---- ---- ---- .0070 UNCH .0070 2 245 ---- ---- ---- ---- .0080 +.0005 .0075 2 250 ---- ---- ---- ---- .0085 UNCH 1 .0085 3 2717 255 ---- ---- .0095A .0095A .0095 -.0005 .0100 2 260 ---- ---- .0105A .0105A .0110 -.0005 .0115 59 265 ---- ---- .0120A .0120A .0125 -.0010 .0135 10 270 ---- ---- .0140A .0140A .0140 -.0020 .0160 275 ---- ---- .0160A .0160A .0165 -.0020 103 .0185 173 1779 280 ---- ---- .0185A .0185A .0190 -.0025 .0215 1 285 .0225 .0225 .0210A .0230B .0220 -.0030 1 .0250 1 11 290 ---- ---- .0245A .0240A .0255 -.0030 1 .0285 287 295 ---- ---- .0285A .0285A .0300 -.0030 .0330 23 300 .0365 .0385B .0330 .0330 .0350 -.0030 209 .0380 232 894 305 ---- .0445B .0390A .0390A .0410 -.0030 .0440 31 310 ---- .0525B .0455A .0455A .0480 -.0035 .0515 26 315 ---- .0615B .0535A .0535A .0565 -.0040 .0605 10 320 ---- .0720B .0625A .0720B .0665 -.0040 .0705 453 325 .0800 .0840B .0730A .0730A .0780 -.0040 101 .0820 132 173 330 ---- .0980B .0845A .0845A .0905 -.0045 .0950 10 1248 335 ---- .1130B .0980A .0980A .1050 -.0050 .1100 12 340 .1210 .1300B .1130A .1130A .1215 -.0055 3 .1270 2516 341 ---- ---- ---- .1165A .1250 ---- ---- 342 ---- ---- ---- .1195A .1285 ---- ---- 343 ---- ---- ---- .1230A .1320 ---- ---- 344 ---- ---- ---- .1265A .1355 ---- ---- 345 ---- .1490B .1300A .1300A .1395 -.0060 .1455 32 346 ---- ---- ---- .1335A .1435 ---- ---- 347 ---- ---- ---- .1375A .1470 ---- ---- 348 ---- ---- ---- .1410A .1510 ---- ---- 349 ---- ---- ---- .1450A .1555 ---- ---- 350 .1635 .1700B .1490A .1490A .1595 -.0065 10 .1660 12 113 351 ---- ---- ---- .1530A .1640 ---- ---- 352 ---- ---- ---- .1570A .1680 ---- ---- 353 ---- ---- ---- .1610A .1725 ---- ---- 354 ---- ---- ---- .1655A .1770 ---- ---- 355 ---- .1930B .1695A .1695A .1815 -.0065 .1880 135 356 ---- ---- ---- .1740A .1860 ---- ---- 357 ---- ---- ---- .1785A .1910 ---- ---- 358 ---- ---- ---- .1830A .1960 ---- ---- 359 ---- ---- ---- .1880A .2005 ---- ---- 360 ---- .2180B .1925A .1925A .2055 -.0070 .2125 371 361 ---- ---- ---- .1975A .2105 ---- ---- 362 ---- ---- ---- .2025A .2160 ---- ---- 363 ---- ---- ---- .2070A .2210 ---- ---- 364 ---- ---- ---- .2125A .2265 ---- ---- 365 ---- .2450B .2175A .2175A .2320 -.0070 .2390 24 366 ---- ---- ---- .2225A .2370 ---- ---- 367 ---- ---- ---- .2280A .2430 ---- ---- 368 ---- ---- ---- .2335A .2485 ---- ---- 369 ---- ---- ---- .2390A .2540 ---- ---- 370 ---- .2735B .2445A .2445A .2600 -.0070 .2670 126 371 ---- ---- ---- .2500A .2655 ---- ---- 372 ---- ---- ---- .2555A .2715 ---- ---- 373 ---- ---- ---- .2615A .2775 ---- ---- 374 ---- ---- ---- .2675A .2835 ---- ---- 375 ---- .3040B .2730A .2730A .2900 -.0070 .2970 101 376 ---- ---- ---- .2790A .2960 ---- ---- 377 ---- ---- ---- .2855A .3025 ---- ---- 378 ---- ---- ---- .2915A .3090 ---- ---- 379 ---- ---- ---- .2985A .3150 ---- ---- 380 ---- .3345B .3050A .3050A .3215 -.0075 .3290 4 381 ---- ---- ---- .3115A .3285 ---- ---- 385 ---- .3690B .3375A .3375A .3555 -.0070 .3625 2 390 ---- .4045B .3720A .3720A .3905 -.0070 .3975 40 395 ---- .4420B .4075A .4075A .4270 -.0070 .4340 400 ---- .4810B .4445A .4445A .4650 -.0070 .4720 1 405 ---- .5205B .4825A .4825A .5045 -.0065 .5110 410 ---- .5555B .5220A .5220A .5450 -.0065 .5515 415 ---- .5985B .5670A .5670A .5865 -.0065 .5930 420 ---- .6470B .6040A .6040A .6290 -.0065 .6355 425 ---- ---- .6510A .6510A .6725 -.0065 .6790 430 ---- .7355B .6900A .6900A .7165 -.0065 .7230 435 ---- ---- ---- ---- .7615 -.0060 .7675 440 ---- .8265B .7785A .7785A .8070 -.0060 .8130 445 ---- ---- ---- ---- .8530 -.0065 .8595 450 ---- .9195B .8700A .8700A .9000 -.0060 .9060 455 ---- ---- ---- ---- .9470 -.0060 .9530 460 ---- ---- ---- ---- .9945 -.0055 1.0000 465 ---- ---- ---- ---- 1.0425 -.0055 1.0480 470 ---- 1.1100B 1.0585A 1.0585A 1.0905 -.0055 1.0960 475 ---- ---- ---- ---- 1.1390 -.0050 1.1440 480 ---- 1.2075B 1.1550A 1.1550A 1.1875 -.0050 1.1925 485 ---- ---- ---- ---- 1.2365 -.0045 1.2410 490 ---- 1.3050B 1.2520A 1.2520A 1.2855 -.0045 1.2900 495 ---- ---- ---- ---- 1.3345 -.0045 1.3390 500 ---- 1.4035B 1.3500A 1.3500A 1.3835 -.0050 1.3885 505 ---- ---- ---- ---- 1.4330 -.0045 1.4375 510 ---- ---- ---- ---- 1.4825 -.0045 1.4870 515 ---- ---- ---- ---- 1.5320 -.0045 1.5365 520 ---- ---- ---- ---- 1.5820 -.0040 1.5860 525 ---- ---- ---- ---- 1.6315 -.0045 1.6360 530 ---- ---- ---- ---- 1.6815 -.0040 1.6855 535 ---- ---- ---- ---- 1.7315 -.0040 1.7355 540 ---- ---- ---- ---- 1.7815 -.0040 1.7855 545 ---- ---- ---- ---- 1.8315 -.0040 1.8355 550 ---- ---- ---- ---- 1.8815 -.0040 1.8855 555 ---- ---- ---- ---- 1.9315 -.0040 1.9355 560 ---- ---- ---- ---- 1.9815 -.0040 1.9855 565 ---- ---- ---- ---- 2.0315 -.0040 2.0355 570 ---- ---- ---- ---- 2.0815 -.0040 2.0855 575 ---- ---- ---- ---- 2.1315 -.0040 2.1355 580 ---- ---- ---- ---- 2.1815 -.0040 2.1855 585 ---- ---- ---- ---- 2.2315 -.0040 2.2355 600 ---- ---- ---- ---- 2.3815 -.0040 2.3855 625 ---- ---- ---- ---- 2.6315 -.0040 2.6355 650 ---- ---- ---- ---- 2.8815 -.0040 2.8855 675 ---- ---- ---- ---- 3.1315 -.0040 3.1355 700 ---- ---- ---- ---- 3.3815 -.0040 3.3855 725 ---- ---- ---- ---- 3.6315 -.0040 3.6355 750 ---- ---- ---- ---- 3.8815 -.0040 3.8855 775 ---- ---- ---- ---- 4.1315 -.0040 4.1355 800 ---- ---- ---- ---- 4.3815 -.0040 4.3855 825 ---- ---- ---- ---- 4.6315 -.0040 4.6355 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 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0045 +.0005 .0040 220 ---- ---- ---- ---- .0075 +.0005 .0070 225 ---- ---- ---- ---- .0080 UNCH .0080 1 1 230 ---- ---- ---- ---- .0095 +.0005 .0090 1 235 ---- ---- ---- ---- .0105 UNCH .0105 240 ---- ---- ---- ---- .0115 -.0005 .0120 245 ---- ---- .0130A .0130A .0130 -.0005 .0135 250 ---- ---- .0150A .0150A .0145 -.0010 .0155 27 255 ---- ---- .0165A .0165A .0165 -.0010 .0175 260 ---- ---- .0185A .0185A .0185 -.0015 .0200 265 ---- ---- .0210A .0210A .0210 -.0020 .0230 3 270 ---- ---- .0235A .0235A .0240 -.0020 .0260 15 275 ---- ---- .0270A .0270A .0270 -.0030 .0300 3 280 ---- ---- .0305A .0305A .0310 -.0030 .0340 11 285 ---- ---- .0350A .0350A .0360 -.0030 .0390 290 ---- ---- .0400A .0400A .0410 -.0035 .0445 295 ---- ---- .0455A .0455A .0475 -.0035 .0510 3 300 ---- .0590B .0520A .0520A .0545 -.0040 .0585 57 305 ---- .0675B .0600A .0600A .0630 -.0040 .0670 310 ---- .0775B .0685A .0770B .0725 -.0040 .0765 1 315 ---- .0885B .0785A .0785A .0830 -.0045 .0875 320 ---- .1010B .0895A .0895A .0945 -.0050 .0995 30 325 ---- .1150B .1015A .1015A .1080 -.0045 .1125 42 330 ---- .1300B .1155A .1155A .1225 -.0050 .1275 335 ---- .1470B .1305A .1305A .1385 -.0055 .1440 7 340 .1570 .1655B .1475A .1585B .1560 -.0060 10 .1620 9 345 .1705 .1855B .1655A .1725B .1755 -.0060 10 .1815 20 350 ---- .2070B .1855A .1855A .1960 -.0065 .2025 8 355 ---- .2305B .2075A .2075A .2190 -.0065 .2255 16 360 ---- .2555B .2310A .2310A .2430 -.0070 .2500 10 26 365 ---- .2825B .2560A .2560A .2695 -.0065 .2760 19 370 ---- .3110B .2830A .2830A .2970 -.0070 .3040 375 ---- .3410B .3115A .3115A .3265 -.0070 .3335 380 ---- .3725B .3415A .3415A .3575 -.0065 .3640 33 385 ---- .4015B .3735A .3735A .3900 -.0065 .3965 390 ---- .4360B .4065A .4065A .4235 -.0070 .4305 395 ---- .4720B .4410A .4410A .4590 -.0065 .4655 400 ---- .5095B .4770A .4770A .4955 -.0065 .5020 405 ---- .5475B .5135A .5135A .5330 -.0070 .5400 410 ---- .5870B .5515A .5515A .5720 -.0070 .5790 415 ---- .6255B .5905A .5905A .6115 -.0070 .6185 420 ---- .6690B .6305A .6305A .6525 -.0070 .6595 425 ---- ---- ---- ---- .6940 -.0070 .7010 430 ---- .7540B .7130A .7130A .7365 -.0070 .7435 435 ---- ---- ---- ---- .7800 -.0065 .7865 440 ---- .8415B .7985A .7985A .8240 -.0065 .8305 445 ---- ---- ---- ---- .8685 -.0065 .8750 450 ---- .9320B .8870A .8870A .9135 -.0065 .9200 455 ---- ---- ---- ---- .9590 -.0065 .9655 460 ---- ---- ---- ---- 1.0050 -.0065 1.0115 465 ---- ---- ---- ---- 1.0515 -.0060 1.0575 470 ---- 1.1175B 1.0700A 1.0700A 1.0985 -.0055 1.1040 475 ---- ---- ---- ---- 1.1460 -.0055 1.1515 480 ---- 1.2125B 1.1640A 1.1640A 1.1935 -.0050 1.1985 485 ---- ---- ---- ---- 1.2415 -.0045 1.2460 490 ---- 1.3085B 1.2590A 1.2590A 1.2895 -.0045 1.2940 495 ---- ---- ---- ---- 1.3375 -.0050 1.3425 500 ---- 1.4060B 1.3550A 1.3550A 1.3865 -.0040 1.3905 505 ---- ---- ---- ---- 1.4350 -.0040 1.4390 510 ---- ---- ---- ---- 1.4840 -.0040 1.4880 515 ---- ---- ---- ---- 1.5330 -.0040 1.5370 520 ---- 1.6020B 1.5500A 1.5500A 1.5820 -.0040 1.5860 525 ---- ---- ---- ---- 1.6315 -.0040 1.6355 530 ---- ---- 1.6485A 1.6485A 1.6810 -.0040 1.6850 535 ---- ---- ---- ---- 1.7305 -.0040 1.7345 540 ---- ---- ---- ---- 1.7805 -.0035 1.7840 545 ---- ---- ---- ---- 1.8300 -.0040 1.8340 550 ---- ---- ---- ---- 1.8800 -.0040 1.8840 555 ---- ---- ---- ---- 1.9300 -.0040 1.9340 560 ---- ---- ---- ---- 1.9800 -.0040 1.9840 565 ---- ---- ---- ---- 2.0300 -.0040 2.0340 570 ---- ---- ---- ---- 2.0800 -.0040 2.0840 575 ---- ---- ---- ---- 2.1300 -.0040 2.1340 580 ---- ---- ---- ---- 2.1800 -.0040 2.1840 600 ---- ---- ---- ---- 2.3800 -.0040 2.3840 625 ---- ---- ---- ---- 2.6300 -.0040 2.6340 650 ---- ---- ---- ---- 2.8800 -.0040 2.8840 675 ---- ---- ---- ---- 3.1300 -.0040 3.1340 700 ---- ---- ---- ---- 3.3800 -.0040 3.3840 725 ---- ---- ---- ---- 3.6300 -.0040 3.6340 750 ---- ---- ---- ---- 3.8800 -.0040 3.8840 775 ---- ---- ---- ---- 4.1300 -.0040 4.1340 800 ---- ---- ---- ---- 4.3800 -.0040 4.3840 825 ---- ---- ---- ---- 4.6300 -.0040 4.6340 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 ---- .0030B ---- .0030B .0025 UNCH .0025 200 ---- .0060B ---- .0060B .0055 UNCH .0055 220 ---- ---- ---- ---- .0100 UNCH .0100 225 ---- ---- ---- ---- .0115 UNCH .0115 20 230 ---- ---- ---- ---- .0130 UNCH .0130 112 235 ---- ---- ---- ---- .0145 -.0005 .0150 10 240 ---- ---- ---- ---- .0165 -.0005 .0170 245 ---- ---- .0190A .0190A .0185 -.0010 .0195 250 ---- ---- .0210A .0210A .0205 -.0015 .0220 201 255 ---- ---- .0235A .0235A .0235 -.0010 .0245 260 ---- ---- .0265A .0265A .0265 -.0015 .0280 2 265 ---- ---- .0295A .0295A .0295 -.0020 .0315 270 ---- ---- .0330A .0330A .0335 -.0020 .0355 210 275 ---- ---- .0375A .0375A .0380 -.0025 .0405 408 280 ---- ---- .0420A .0420A .0430 -.0025 .0455 2 285 ---- ---- .0475A .0475A .0490 -.0025 .0515 290 ---- .0590B .0540A .0540A .0555 -.0030 .0585 295 ---- .0670B .0610A .0610A .0630 -.0035 .0665 300 ---- .0760B .0690A .0755B .0715 -.0035 .0750 302 305 ---- .0860B .0780A .0860B .0810 -.0035 .0845 310 ---- .0975B .0880A .0965B .0915 -.0040 .0955 315 ---- .1095B .0990A .1090B .1035 -.0040 .1075 320 ---- .1235B .1115A .1115A .1165 -.0045 .1210 8 325 ---- .1380B .1250A .1250A .1305 -.0050 .1355 330 ---- .1545B .1400A .1400A .1465 -.0050 .1515 335 ---- .1720B .1565A .1565A .1640 -.0045 .1685 5 5 340 ---- .1915B .1740A .1740A .1825 -.0050 .1875 345 ---- .2120B .1930A .1930A .2025 -.0050 .2075 200 350 ---- .2345B .2140A .2140A .2240 -.0050 .2290 4 355 ---- .2580B .2360A .2360A .2475 -.0050 .2525 4 18 360 ---- .2835B .2600A .2600A .2720 -.0050 .2770 5 365 ---- .3100B .2850A .2850A .2980 -.0055 .3035 370 ---- .3385B .3120A .3120A .3255 -.0055 .3310 375 ---- .3680B .3405A .3405A .3545 -.0055 .3600 1 380 ---- .3990B .3700A .3700A .3850 -.0055 .3905 385 ---- .4315B .4015A .4015A .4170 -.0055 .4225 390 ---- .4610B .4340A .4340A .4500 -.0060 .4560 395 ---- .4960B .4680A .4680A .4845 -.0060 .4905 400 ---- .5325B .5025A .5025A .5205 -.0055 .5260 405 ---- .5700B .5385A .5385A .5570 -.0060 .5630 410 ---- .6080B .5755A .5755A .5950 -.0060 .6010 415 ---- .6475B .6135A .6135A .6340 -.0060 .6400 420 ---- .6880B .6525A .6525A .6740 -.0060 .6800 425 ---- ---- .6925A .6925A .7145 -.0060 .7205 430 ---- .7710B .7330A .7330A .7560 -.0060 .7620 435 ---- ---- ---- ---- .7980 -.0060 .8040 440 ---- .8565B .8170A .8170A .8410 -.0060 .8470 445 ---- ---- ---- ---- .8845 -.0060 .8905 450 ---- .9450B .9030A .9030A .9285 -.0060 .9345 455 ---- ---- ---- ---- .9730 -.0060 .9790 460 ---- ---- ---- ---- 1.0180 -.0060 1.0240 465 ---- ---- ---- ---- 1.0630 -.0065 1.0695 470 ---- 1.1265B 1.0815A 1.0815A 1.1090 -.0065 1.1155 475 ---- ---- ---- ---- 1.1555 -.0065 1.1620 480 ---- 1.2200B 1.1740A 1.1740A 1.2020 -.0065 1.2085 485 ---- ---- ---- ---- 1.2490 -.0060 1.2550 490 ---- 1.3145B 1.2675A 1.2675A 1.2960 -.0065 1.3025 495 ---- ---- ---- ---- 1.3435 -.0065 1.3500 500 ---- 1.4100B 1.3620A 1.3620A 1.3915 -.0060 1.3975 505 ---- ---- ---- ---- 1.4395 -.0060 1.4455 510 ---- ---- ---- ---- 1.4880 -.0055 1.4935 515 ---- ---- ---- ---- 1.5365 -.0055 1.5420 520 ---- 1.6040B 1.5545A 1.5545A 1.5850 -.0055 1.5905 525 ---- ---- ---- ---- 1.6340 -.0050 1.6390 530 ---- 1.7025B 1.6520A 1.6520A 1.6830 -.0050 1.6880 535 ---- ---- ---- ---- 1.7320 -.0050 1.7370 540 ---- 1.8005B 1.7500A 1.7500A 1.7815 -.0045 1.7860 545 ---- ---- ---- ---- 1.8310 -.0045 1.8355 550 ---- ---- ---- ---- 1.8805 -.0045 1.8850 555 ---- ---- ---- ---- 1.9305 -.0040 1.9345 560 ---- ---- ---- ---- 1.9800 -.0040 1.9840 565 ---- ---- ---- ---- 2.0300 -.0040 2.0340 570 ---- ---- ---- ---- 2.0800 -.0040 2.0840 575 ---- ---- ---- ---- 2.1300 -.0040 2.1340 580 ---- ---- ---- ---- 2.1800 -.0040 2.1840 600 ---- ---- ---- ---- 2.3800 -.0040 2.3840 625 ---- ---- ---- ---- 2.6300 -.0040 2.6340 650 ---- ---- ---- ---- 2.8800 -.0040 2.8840 675 ---- ---- ---- ---- 3.1300 -.0040 3.1340 700 ---- ---- ---- ---- 3.3800 -.0040 3.3840 725 ---- ---- ---- ---- 3.6300 -.0040 3.6340 750 ---- ---- ---- ---- 3.8800 -.0040 3.8840 775 ---- ---- ---- ---- 4.1300 -.0040 4.1340 800 ---- ---- ---- ---- 4.3800 -.0040 4.3840 825 ---- ---- ---- ---- 4.6300 -.0040 4.6340 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 UNCH .0020 175 ---- ---- ---- ---- .0045 UNCH .0045 200 ---- ---- ---- ---- .0085 -.0010 .0095 220 ---- ---- ---- ---- .0140 -.0015 .0155 225 ---- ---- ---- ---- .0160 -.0010 .0170 230 ---- ---- ---- ---- .0180 -.0015 .0195 235 ---- ---- .0210A .0210A .0200 -.0015 .0215 240 ---- ---- .0230A .0230A .0220 -.0020 .0240 245 ---- ---- .0255A .0255A .0245 -.0025 .0270 250 ---- ---- .0285A .0285A .0275 -.0025 .0300 255 ---- ---- .0315A .0315A .0310 -.0030 .0340 260 ---- ---- .0350A .0350A .0345 -.0035 .0380 265 ---- ---- .0390A .0390A .0390 -.0035 .0425 270 ---- ---- .0440A .0440A .0440 -.0035 .0475 275 ---- ---- .0490A .0490A .0495 -.0040 .0535 280 ---- ---- .0550A .0550A .0555 -.0045 .0600 285 ---- ---- .0620A .0620A .0625 -.0045 .0670 290 ---- ---- .0695A .0695A .0705 -.0045 .0750 295 ---- ---- .0780A .0780A .0795 -.0045 .0840 300 ---- .0945B .0875A .0875A .0895 -.0045 .0940 25 305 ---- .1055B .0975A .1055B .1005 -.0045 .1050 310 ---- .1180B .1090A .1175B .1125 -.0045 .1170 315 ---- .1315B .1215A .1310B .1255 -.0045 .1300 11 320 ---- .1465B .1355A .1355A .1400 -.0045 .1445 325 ---- .1625B .1500A .1500A .1555 -.0045 .1600 330 .1660 .1795B .1660 .1660 .1725 -.0045 1 .1770 1 335 ---- .1980B .1835A .1835A .1905 -.0045 .1950 340 ---- .2180B .2020A .2020A .2100 -.0045 .2145 2 345 ---- .2395B .2220A .2220A .2310 -.0040 .2350 350 ---- .2620B .2430A .2430A .2530 -.0045 .2575 3 355 ---- .2860B .2660A .2660A .2765 -.0045 .2810 2 360 .3000 .3115B .2900A .2900A .3015 -.0045 10 .3060 7 365 ---- .3385B .3150A .3150A .3275 -.0045 .3320 370 ---- .3665B .3420A .3420A .3550 -.0050 .3600 93 375 ---- .3960B .3700A .3700A .3840 -.0045 .3885 380 ---- .4270B .4000A .4000A .4140 -.0050 .4190 8 385 ---- .4590B .4305A .4305A .4455 -.0050 .4505 16 390 ---- .4920B .4625A .4625A .4780 -.0050 .4830 94 395 ---- .5195B .4955A .4955A .5120 -.0050 .5170 400 ---- .5555B .5300A .5300A .5470 -.0050 .5520 4 405 ---- .5920B .5650A .5650A .5830 -.0050 .5880 410 ---- .6295B .6015A .6015A .6200 -.0055 .6255 415 ---- .6680B .6385A .6385A .6575 -.0060 .6635 420 ---- .7075B .6770A .6770A .6965 -.0055 .7020 425 ---- .7480B .7155A .7155A .7360 -.0060 .7420 430 ---- .7890B .7555A .7555A .7765 -.0060 .7825 435 ---- ---- .7960A .7960A .8180 -.0060 .8240 440 ---- .8730B .8370A .8370A .8595 -.0060 .8655 445 ---- ---- ---- ---- .9020 -.0065 .9085 450 ---- .9590B .9215A .9215A .9450 -.0065 .9515 455 ---- ---- ---- ---- .9890 -.0060 .9950 460 ---- ---- ---- ---- 1.0330 -.0065 1.0395 465 ---- ---- ---- ---- 1.0775 -.0065 1.0840 470 ---- 1.1380B 1.0965A 1.0965A 1.1225 -.0065 1.1290 475 ---- ---- ---- ---- 1.1680 -.0065 1.1745 480 ---- 1.2295B 1.1870A 1.1870A 1.2135 -.0065 1.2200 485 ---- ---- ---- ---- 1.2595 -.0070 1.2665 490 ---- 1.3225B 1.2785A 1.2785A 1.3060 -.0065 1.3125 495 ---- ---- ---- ---- 1.3530 -.0065 1.3595 500 ---- 1.4165B 1.3720A 1.3720A 1.4000 -.0065 1.4065 505 ---- ---- ---- ---- 1.4470 -.0065 1.4535 510 ---- ---- ---- ---- 1.4950 -.0060 1.5010 515 ---- ---- ---- ---- 1.5425 -.0065 1.5490 520 ---- 1.6080B 1.5615A 1.5615A 1.5905 -.0065 1.5970 525 ---- ---- ---- ---- 1.6390 -.0060 1.6450 530 ---- 1.7050B 1.6580A 1.6580A 1.6870 -.0060 1.6930 535 ---- ---- ---- ---- 1.7360 -.0055 1.7415 540 ---- 1.8030B 1.7550A 1.7550A 1.7845 -.0060 1.7905 545 ---- ---- ---- ---- 1.8335 -.0055 1.8390 550 ---- 1.9015B 1.8525A 1.8525A 1.8825 -.0055 1.8880 555 ---- ---- ---- ---- 1.9320 -.0050 1.9370 560 ---- ---- 1.9505A 1.9505A 1.9815 -.0050 1.9865 565 ---- ---- ---- ---- 2.0310 -.0050 2.0360 570 ---- ---- ---- ---- 2.0805 -.0050 2.0855 575 ---- ---- ---- ---- 2.1305 -.0045 2.1350 580 ---- ---- ---- ---- 2.1805 -.0040 2.1845 600 ---- ---- ---- ---- 2.3805 -.0040 2.3845 625 ---- ---- ---- ---- 2.6305 -.0040 2.6345 650 ---- ---- ---- ---- 2.8805 -.0040 2.8845 675 ---- ---- ---- ---- 3.1305 -.0040 3.1345 700 ---- ---- ---- ---- 3.3805 -.0040 3.3845 725 ---- ---- ---- ---- 3.6305 -.0040 3.6345 750 ---- ---- ---- ---- 3.8805 -.0040 3.8845 775 ---- ---- ---- ---- 4.1305 -.0040 4.1345 800 ---- ---- ---- ---- 4.3805 -.0040 4.3845 825 ---- ---- ---- ---- 4.6305 -.0040 4.6345 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 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0055 -.0010 .0065 200 ---- ---- ---- ---- .0110 -.0015 .0125 220 ---- ---- ---- ---- .0180 -.0025 .0205 225 ---- ---- ---- ---- .0205 -.0020 .0225 230 ---- ---- .0245A .0245A .0230 -.0020 .0250 235 ---- ---- .0270A .0270A .0255 -.0025 .0280 23 240 ---- ---- .0295A .0295A .0285 -.0025 .0310 245 ---- ---- .0325A .0325A .0315 -.0030 .0345 250 ---- ---- .0360A .0360A .0355 -.0030 .0385 255 ---- ---- .0400A .0400A .0395 -.0030 .0425 260 ---- ---- .0445A .0445A .0440 -.0035 .0475 2 65 265 ---- ---- .0500A .0500A .0490 -.0035 .0525 270 ---- ---- .0555A .0555A .0550 -.0035 .0585 275 ---- ---- .0620A .0620A .0615 -.0040 .0655 280 ---- ---- .0690A .0690A .0690 -.0035 .0725 285 ---- ---- .0770A .0770A .0775 -.0035 .0810 290 ---- ---- .0855A .0855A .0865 -.0035 .0900 295 ---- ---- .0955A .0955A .0965 -.0035 .1000 300 ---- ---- .1060A .1060A .1075 -.0035 .1110 1 305 ---- ---- .1175A .1175A .1195 -.0035 .1230 310 ---- ---- .1305A .1305A .1325 -.0035 .1360 2 20 315 ---- ---- .1440A .1440A .1465 -.0040 .1505 6 320 ---- ---- .1585A .1585A .1615 -.0045 .1660 325 ---- ---- .1745A .1745A .1780 -.0045 .1825 330 ---- .2005B .1915A .1915A .1955 -.0045 .2000 60 335 ---- .2200B .2095A .2095A .2140 -.0050 .2190 340 ---- .2405B .2285A .2285A .2340 -.0050 .2390 345 ---- .2625B .2490A .2490A .2555 -.0050 .2605 65 350 ---- .2850B .2705A .2705A .2780 -.0050 .2830 355 ---- .3095B .2935A .2935A .3015 -.0055 .3070 360 ---- .3360B .3180A .3180A .3270 -.0055 .3325 365 ---- .3630B .3430A .3430A .3530 -.0060 .3590 370 ---- .3905B .3700A .3700A .3810 -.0055 .3865 375 ---- .4205B .3980A .3980A .4095 -.0060 .4155 6 380 ---- .4505B .4275A .4275A .4395 -.0060 .4455 385 ---- .4820B .4580A .4580A .4710 -.0060 .4770 390 ---- .5150B .4895A .4895A .5030 -.0060 .5090 3 395 ---- ---- .5225A .5225A .5365 -.0060 .5425 400 ---- ---- .5560A .5560A .5710 -.0060 .5770 3 405 ---- ---- .5910A .5910A .6065 -.0060 .6125 410 ---- ---- .6265A .6265A .6430 -.0060 .6490 415 ---- ---- .6630A .6630A .6800 -.0065 .6865 3 420 ---- .7255B .7005A .7005A .7180 -.0065 .7245 4 425 ---- .7650B .7385A .7385A .7570 -.0065 .7635 430 ---- .8050B .7775A .7775A .7965 -.0065 .8030 435 ---- .8460B .8175A .8175A .8370 -.0065 .8435 440 ---- .8875B .8575A .8575A .8780 -.0065 .8845 445 ---- ---- .8985A .8985A .9195 -.0070 .9265 450 ---- .9720B .9400A .9400A .9615 -.0070 .9685 455 ---- ---- ---- ---- 1.0040 -.0070 1.0110 460 ---- ---- ---- ---- 1.0475 -.0070 1.0545 465 ---- ---- ---- ---- 1.0910 -.0070 1.0980 470 ---- 1.1480B 1.1120A 1.1120A 1.1350 -.0075 1.1425 475 ---- ---- ---- ---- 1.1795 -.0075 1.1870 480 ---- 1.2385B 1.2005A 1.2005A 1.2245 -.0075 1.2320 485 ---- ---- ---- ---- 1.2700 -.0075 1.2775 490 ---- 1.3300B 1.2905A 1.2905A 1.3160 -.0070 1.3230 495 ---- ---- ---- ---- 1.3620 -.0070 1.3690 500 ---- 1.4230B 1.3825A 1.3825A 1.4080 -.0075 1.4155 505 ---- ---- ---- ---- 1.4550 -.0075 1.4625 510 ---- ---- ---- ---- 1.5020 -.0075 1.5095 515 ---- ---- ---- ---- 1.5490 -.0075 1.5565 520 ---- 1.6120B 1.5695A 1.5695A 1.5965 -.0075 1.6040 525 ---- ---- ---- ---- 1.6445 -.0070 1.6515 530 ---- 1.7080B 1.6645A 1.6645A 1.6925 -.0070 1.6995 535 ---- ---- ---- ---- 1.7405 -.0070 1.7475 540 ---- 1.8050B 1.7605A 1.7605A 1.7890 -.0065 1.7955 545 ---- ---- ---- ---- 1.8375 -.0065 1.8440 550 ---- 1.9025B 1.8575A 1.8575A 1.8860 -.0065 1.8925 555 ---- ---- ---- ---- 1.9350 -.0065 1.9415 560 ---- 2.0005B 1.9545A 1.9545A 1.9840 -.0060 1.9900 565 ---- ---- ---- ---- 2.0330 -.0060 2.0390 570 ---- ---- 2.0525A 2.0525A 2.0825 -.0055 2.0880 575 ---- ---- ---- ---- 2.1320 -.0055 2.1375 580 ---- ---- ---- ---- 2.1815 -.0050 2.1865 600 ---- ---- ---- ---- 2.3805 -.0045 2.3850 625 ---- ---- ---- ---- 2.6305 -.0040 2.6345 650 ---- ---- ---- ---- 2.8805 -.0040 2.8845 675 ---- ---- ---- ---- 3.1305 -.0040 3.1345 700 ---- ---- ---- ---- 3.3805 -.0040 3.3845 725 ---- ---- ---- ---- 3.6305 -.0040 3.6345 750 ---- ---- ---- ---- 3.8805 -.0040 3.8845 775 ---- ---- ---- ---- 4.1305 -.0040 4.1345 800 ---- ---- ---- ---- 4.3805 -.0040 4.3845 825 ---- ---- ---- ---- 4.6305 -.0040 4.6345 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0045 UNCH .0045 175 ---- ---- ---- ---- .0090 UNCH .0090 200 ---- ---- ---- ---- .0160 UNCH .0160 220 ---- ---- ---- ---- .0245 UNCH .0245 225 ---- ---- .0265A .0265A .0270 -.0005 .0275 230 ---- ---- .0290A .0290A .0300 -.0005 .0305 235 ---- ---- .0320A .0320A .0330 -.0005 .0335 240 ---- ---- .0355A .0355A .0365 -.0005 .0370 245 ---- ---- .0390A .0390A .0405 -.0005 .0410 250 ---- ---- .0435A .0435A .0445 -.0010 .0455 255 ---- ---- .0480A .0480A .0495 -.0005 .0500 260 ---- ---- .0535A .0535A .0545 -.0010 .0555 265 ---- ---- .0595A .0595A .0605 -.0005 .0610 270 ---- ---- .0665A .0665A .0670 -.0005 .0675 275 ---- ---- .0740A .0740A .0740 -.0010 .0750 280 ---- ---- .0820A .0820A .0820 -.0010 .0830 285 ---- ---- .0910A .0910A .0905 -.0010 .0915 290 ---- ---- .1010A .1010A .1000 -.0015 .1015 295 ---- ---- .1115A .1115A .1105 -.0015 .1120 300 ---- ---- .1230A .1230A .1225 -.0010 .1235 305 ---- ---- .1360A .1360A .1350 -.0015 .1365 310 ---- ---- .1490A .1490A .1490 -.0015 .1505 315 ---- ---- .1635A .1635A .1640 -.0015 .1655 320 ---- ---- .1790A .1790A .1800 -.0015 .1815 325 ---- ---- .1955A .1955A .1975 -.0015 .1990 330 ---- ---- .2130A .2130A .2160 -.0015 .2175 335 ---- ---- .2315A .2315A .2355 -.0020 .2375 340 ---- ---- .2515A .2515A .2565 -.0020 .2585 345 ---- ---- .2720A .2720A .2785 -.0025 .2810 350 ---- ---- .2940A .2940A .3020 -.0020 .3040 355 ---- ---- .3175A .3175A .3265 -.0020 .3285 360 ---- ---- .3415A .3415A .3520 -.0025 .3545 365 ---- ---- .3675A .3675A .3785 -.0025 .3810 370 ---- ---- .3940A .3940A .4065 -.0025 .4090 375 ---- ---- .4220A .4220A .4350 -.0030 .4380 380 ---- ---- .4510A .4510A .4650 -.0025 .4675 385 ---- ---- .4815A .4815A .4955 -.0030 .4985 390 ---- ---- .5130A .5130A .5275 -.0030 .5305 395 ---- ---- .5455A .5455A .5605 -.0030 .5635 400 ---- ---- .5790A .5790A .5940 -.0030 .5970 405 ---- ---- .6135A .6135A .6285 -.0030 .6315 410 ---- ---- .6490A .6490A .6640 -.0030 .6670 415 ---- ---- .6850A .6850A .7005 -.0030 .7035 420 ---- .7410B .7215A .7215A .7375 -.0030 .7405 425 ---- .7800B .7595A .7595A .7755 -.0030 .7785 430 ---- .8195B .7975A .7975A .8140 -.0035 .8175 435 ---- .8600B .8365A .8365A .8535 -.0030 .8565 440 ---- .9010B .8765A .8765A .8935 -.0035 .8970 445 ---- .9385B .9170A .9170A .9340 -.0035 .9375 450 ---- .9845B .9580A .9580A .9750 -.0040 .9790 455 ---- ---- ---- ---- 1.0170 -.0035 1.0205 460 ---- ---- ---- ---- 1.0595 -.0035 1.0630 465 ---- ---- ---- ---- 1.1025 -.0035 1.1060 470 ---- 1.1580B 1.1270A 1.1270A 1.1460 -.0035 1.1495 475 ---- ---- ---- ---- 1.1900 -.0035 1.1935 480 ---- 1.2470B 1.2140A 1.2140A 1.2340 -.0040 1.2380 485 ---- ---- ---- ---- 1.2790 -.0040 1.2830 490 ---- 1.3380B 1.3030A 1.3030A 1.3240 -.0040 1.3280 495 ---- ---- ---- ---- 1.3695 -.0040 1.3735 500 ---- 1.4295B 1.3935A 1.3935A 1.4155 -.0040 1.4195 505 ---- ---- ---- ---- 1.4620 -.0035 1.4655 510 ---- ---- ---- ---- 1.5085 -.0035 1.5120 515 ---- ---- ---- ---- 1.5550 -.0040 1.5590 520 ---- 1.6170B 1.5785A 1.5785A 1.6020 -.0040 1.6060 525 ---- ---- ---- ---- 1.6495 -.0040 1.6535 530 ---- 1.7115B 1.6725A 1.6725A 1.6970 -.0040 1.7010 535 ---- ---- ---- ---- 1.7450 -.0040 1.7490 540 ---- 1.8080B 1.7675A 1.7675A 1.7930 -.0040 1.7970 545 ---- ---- ---- ---- 1.8410 -.0040 1.8450 550 ---- 1.9045B 1.8635A 1.8635A 1.8895 -.0040 1.8935 555 ---- ---- ---- ---- 1.9380 -.0040 1.9420 560 ---- 2.0020B 1.9600A 1.9600A 1.9870 -.0035 1.9905 565 ---- ---- ---- ---- 2.0355 -.0040 2.0395 570 ---- 2.1000B 2.0575A 2.0575A 2.0845 -.0040 2.0885 575 ---- ---- ---- ---- 2.1340 -.0040 2.1380 580 ---- ---- 2.1555A 2.1555A 2.1830 -.0040 2.1870 600 ---- ---- ---- ---- 2.3815 -.0040 2.3855 625 ---- ---- ---- ---- 2.6315 -.0040 2.6355 650 ---- ---- ---- ---- 2.8815 -.0040 2.8855 675 ---- ---- ---- ---- 3.1315 -.0040 3.1355 700 ---- ---- ---- ---- 3.3815 -.0040 3.3855 725 ---- ---- ---- ---- 3.6315 -.0040 3.6355 750 ---- ---- ---- ---- 3.8815 -.0040 3.8855 775 ---- ---- ---- ---- 4.1315 -.0040 4.1355 800 ---- ---- ---- ---- 4.3815 -.0040 4.3855 825 ---- ---- ---- ---- 4.6315 -.0040 4.6355 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0035 -.0005 .0040 150 ---- ---- ---- ---- .0080 UNCH .0080 175 ---- ---- ---- ---- .0150 UNCH .0150 200 ---- ---- ---- ---- .0250 UNCH .0250 220 ---- ---- ---- ---- .0360 -.0005 .0365 225 ---- ---- ---- ---- .0395 -.0005 .0400 230 ---- ---- ---- ---- .0430 -.0005 .0435 235 ---- ---- ---- ---- .0470 -.0010 .0480 240 ---- ---- ---- ---- .0515 -.0005 .0520 245 ---- ---- ---- ---- .0565 -.0005 .0570 250 ---- ---- ---- ---- .0615 -.0010 .0625 255 ---- ---- ---- ---- .0675 -.0005 .0680 260 ---- ---- ---- ---- .0735 -.0010 .0745 265 ---- ---- ---- ---- .0805 -.0010 .0815 270 ---- ---- ---- ---- .0880 -.0010 .0890 275 ---- ---- ---- ---- .0960 -.0010 .0970 280 ---- ---- ---- ---- .1050 -.0010 .1060 285 ---- ---- ---- ---- .1150 -.0010 .1160 290 ---- ---- ---- ---- .1260 -.0010 .1270 295 ---- ---- ---- ---- .1375 -.0015 .1390 300 ---- ---- ---- ---- .1505 -.0010 .1515 305 ---- ---- ---- ---- .1640 -.0015 .1655 310 ---- ---- ---- ---- .1790 -.0015 .1805 315 ---- ---- ---- ---- .1950 -.0015 .1965 320 ---- ---- ---- ---- .2120 -.0015 .2135 325 ---- ---- ---- ---- .2300 -.0020 .2320 330 ---- ---- ---- ---- .2490 -.0020 .2510 335 ---- ---- ---- ---- .2695 -.0020 .2715 340 ---- ---- ---- ---- .2910 -.0020 .2930 345 ---- ---- ---- ---- .3130 -.0025 .3155 350 ---- ---- ---- ---- .3365 -.0025 .3390 355 ---- ---- ---- ---- .3610 -.0025 .3635 360 ---- ---- ---- ---- .3870 -.0025 .3895 365 ---- ---- ---- ---- .4135 -.0025 .4160 370 ---- ---- ---- ---- .4410 -.0030 .4440 375 ---- ---- ---- ---- .4700 -.0025 .4725 380 ---- ---- ---- ---- .4995 -.0030 .5025 385 ---- ---- ---- ---- .5305 -.0025 .5330 390 ---- ---- ---- ---- .5620 -.0030 .5650 395 ---- ---- ---- ---- .5945 -.0030 .5975 400 ---- ---- ---- ---- .6280 -.0030 .6310 405 ---- ---- ---- ---- .6625 -.0030 .6655 410 ---- ---- ---- ---- .6980 -.0030 .7010 415 ---- ---- ---- ---- .7340 -.0030 .7370 420 ---- ---- ---- ---- .7705 -.0030 .7735 425 ---- ---- ---- ---- .8080 -.0030 .8110 430 ---- ---- ---- ---- .8460 -.0035 .8495 435 ---- ---- ---- ---- .8850 -.0035 .8885 440 ---- ---- ---- ---- .9245 -.0030 .9275 445 ---- ---- ---- ---- .9645 -.0030 .9675 450 ---- ---- ---- ---- 1.0050 -.0035 1.0085 455 ---- ---- ---- ---- 1.0460 -.0035 1.0495 460 ---- ---- ---- ---- 1.0875 -.0035 1.0910 465 ---- ---- ---- ---- 1.1295 -.0035 1.1330 470 ---- ---- ---- ---- 1.1720 -.0035 1.1755 475 ---- ---- ---- ---- 1.2150 -.0035 1.2185 480 ---- ---- ---- ---- 1.2580 -.0040 1.2620 485 ---- ---- ---- ---- 1.3020 -.0035 1.3055 490 ---- ---- ---- ---- 1.3460 -.0035 1.3495 495 ---- ---- ---- ---- 1.3905 -.0035 1.3940 500 ---- ---- ---- ---- 1.4350 -.0040 1.4390 505 ---- ---- ---- ---- 1.4805 -.0035 1.4840 510 ---- ---- ---- ---- 1.5255 -.0040 1.5295 515 ---- ---- ---- ---- 1.5715 -.0035 1.5750 520 ---- ---- ---- ---- 1.6175 -.0035 1.6210 525 ---- ---- ---- ---- 1.6635 -.0040 1.6675 530 ---- ---- ---- ---- 1.7100 -.0040 1.7140 535 ---- ---- ---- ---- 1.7570 -.0040 1.7610 540 ---- ---- ---- ---- 1.8040 -.0040 1.8080 545 ---- ---- ---- ---- 1.8510 -.0040 1.8550 550 ---- ---- ---- ---- 1.8985 -.0040 1.9025 555 ---- ---- ---- ---- 1.9460 -.0040 1.9500 560 ---- ---- ---- ---- 1.9940 -.0040 1.9980 565 ---- ---- ---- ---- 2.0420 -.0040 2.0460 570 ---- ---- ---- ---- 2.0900 -.0040 2.0940 575 ---- ---- ---- ---- 2.1385 -.0040 2.1425 580 ---- ---- ---- ---- 2.1870 -.0040 2.1910 600 ---- ---- ---- ---- 2.3830 -.0040 2.3870 625 ---- ---- ---- ---- 2.6315 -.0040 2.6355 650 ---- ---- ---- ---- 2.8815 -.0040 2.8855 675 ---- ---- ---- ---- 3.1315 -.0040 3.1355 700 ---- ---- ---- ---- 3.3815 -.0040 3.3855 725 ---- ---- ---- ---- 3.6315 -.0040 3.6355 750 ---- ---- ---- ---- 3.8815 -.0040 3.8855 775 ---- ---- ---- ---- 4.1315 -.0040 4.1355 800 ---- ---- ---- ---- 4.3815 -.0040 4.3855 825 ---- ---- ---- ---- 4.6315 -.0040 4.6355 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0055 UNCH .0055 150 ---- ---- ---- ---- .0110 UNCH .0110 175 ---- ---- ---- ---- .0190 -.0005 .0195 200 ---- ---- ---- ---- .0310 -.0005 .0315 220 ---- ---- ---- ---- .0440 -.0005 .0445 225 ---- ---- ---- ---- .0475 -.0005 .0480 230 ---- ---- ---- ---- .0520 -.0005 .0525 235 ---- ---- ---- ---- .0565 -.0005 .0570 240 ---- ---- ---- ---- .0610 -.0010 .0620 245 ---- ---- ---- ---- .0665 -.0005 .0670 250 ---- ---- ---- ---- .0720 -.0010 .0730 255 ---- ---- ---- ---- .0785 -.0005 .0790 260 ---- ---- ---- ---- .0850 -.0010 .0860 265 ---- ---- ---- ---- .0925 -.0010 .0935 270 ---- ---- ---- ---- .1005 -.0010 .1015 275 ---- ---- ---- ---- .1095 -.0010 .1105 280 ---- ---- ---- ---- .1190 -.0010 .1200 285 ---- ---- ---- ---- .1295 -.0010 .1305 290 ---- ---- ---- ---- .1410 -.0010 .1420 295 ---- ---- ---- ---- .1530 -.0015 .1545 300 ---- ---- ---- ---- .1665 -.0010 .1675 305 ---- ---- ---- ---- .1805 -.0015 .1820 310 ---- ---- ---- ---- .1960 -.0015 .1975 315 ---- ---- ---- ---- .2125 -.0015 .2140 320 ---- ---- ---- ---- .2300 -.0015 .2315 325 ---- ---- ---- ---- .2485 -.0015 .2500 330 ---- ---- ---- ---- .2680 -.0020 .2700 335 ---- ---- ---- ---- .2890 -.0015 .2905 340 ---- ---- ---- ---- .3105 -.0020 .3125 345 ---- ---- ---- ---- .3330 -.0020 .3350 350 ---- ---- ---- ---- .3570 -.0020 .3590 355 ---- ---- ---- ---- .3815 -.0025 .3840 360 ---- ---- ---- ---- .4075 -.0020 .4095 365 ---- ---- ---- ---- .4345 -.0020 .4365 370 ---- ---- ---- ---- .4620 -.0025 .4645 375 ---- ---- ---- ---- .4905 -.0025 .4930 380 ---- ---- ---- ---- .5205 -.0025 .5230 385 ---- ---- ---- ---- .5510 -.0025 .5535 390 ---- ---- ---- ---- .5825 -.0025 .5850 395 ---- ---- ---- ---- .6150 -.0025 .6175 400 ---- ---- ---- ---- .6480 -.0025 .6505 405 ---- ---- ---- ---- .6820 -.0030 .6850 410 ---- ---- ---- ---- .7170 -.0025 .7195 415 ---- ---- ---- ---- .7525 -.0025 .7550 420 ---- ---- ---- ---- .7885 -.0030 .7915 425 ---- ---- ---- ---- .8255 -.0030 .8285 430 ---- ---- ---- ---- .8630 -.0030 .8660 435 ---- ---- ---- ---- .9015 -.0030 .9045 440 ---- ---- ---- ---- .9405 -.0030 .9435 445 ---- ---- ---- ---- .9795 -.0030 .9825 450 ---- ---- ---- ---- 1.0195 -.0030 1.0225 455 ---- ---- ---- ---- 1.0600 -.0030 1.0630 460 ---- ---- ---- ---- 1.1010 -.0030 1.1040 465 ---- ---- ---- ---- 1.1425 -.0030 1.1455 470 ---- ---- ---- ---- 1.1845 -.0030 1.1875 475 ---- ---- ---- ---- 1.2270 -.0030 1.2300 480 ---- ---- ---- ---- 1.2695 -.0035 1.2730 485 ---- ---- ---- ---- 1.3130 -.0035 1.3165 490 ---- ---- ---- ---- 1.3565 -.0035 1.3600 495 ---- ---- ---- ---- 1.4005 -.0035 1.4040 500 ---- ---- ---- ---- 1.4450 -.0035 1.4485 505 ---- ---- ---- ---- 1.4900 -.0030 1.4930 510 ---- ---- ---- ---- 1.5350 -.0035 1.5385 515 ---- ---- ---- ---- 1.5805 -.0030 1.5835 520 ---- ---- ---- ---- 1.6260 -.0035 1.6295 525 ---- ---- ---- ---- 1.6720 -.0035 1.6755 530 ---- ---- ---- ---- 1.7180 -.0035 1.7215 535 ---- ---- ---- ---- 1.7645 -.0035 1.7680 540 ---- ---- ---- ---- 1.8115 -.0035 1.8150 545 ---- ---- ---- ---- 1.8585 -.0035 1.8620 550 ---- ---- ---- ---- 1.9055 -.0035 1.9090 555 ---- ---- ---- ---- 1.9530 -.0035 1.9565 560 ---- ---- ---- ---- 2.0005 -.0035 2.0040 565 ---- ---- ---- ---- 2.0485 -.0035 2.0520 570 ---- ---- ---- ---- 2.0965 -.0030 2.0995 575 ---- ---- ---- ---- 2.1445 -.0035 2.1480 580 ---- ---- ---- ---- 2.1930 -.0030 2.1960 600 ---- ---- ---- ---- 2.3880 -.0035 2.3915 625 ---- ---- ---- ---- 2.6350 -.0035 2.6385 650 ---- ---- ---- ---- 2.8850 -.0035 2.8885 675 ---- ---- ---- ---- 3.1350 -.0035 3.1385 700 ---- ---- ---- ---- 3.3850 -.0035 3.3885 725 ---- ---- ---- ---- 3.6350 -.0035 3.6385 750 ---- ---- ---- ---- 3.8850 -.0035 3.8885 775 ---- ---- ---- ---- 4.1350 -.0035 4.1385 800 ---- ---- ---- ---- 4.3850 -.0035 4.3885 825 ---- ---- ---- ---- 4.6350 -.0035 4.6385 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 UNCH .0030 125 ---- ---- ---- ---- .0075 UNCH .0075 150 ---- ---- ---- ---- .0145 UNCH .0145 175 ---- ---- ---- ---- .0245 UNCH .0245 200 ---- ---- ---- ---- .0380 -.0005 .0385 220 ---- ---- ---- ---- .0525 -.0005 .0530 225 ---- ---- ---- ---- .0565 -.0005 .0570 230 ---- ---- ---- ---- .0610 -.0005 .0615 235 ---- ---- ---- ---- .0660 -.0005 .0665 240 ---- ---- ---- ---- .0710 -.0010 .0720 245 ---- ---- ---- ---- .0770 -.0005 .0775 250 ---- ---- ---- ---- .0830 -.0010 .0840 255 ---- ---- ---- ---- .0895 -.0010 .0905 260 ---- ---- ---- ---- .0970 -.0005 .0975 265 ---- ---- ---- ---- .1045 -.0010 .1055 270 ---- ---- ---- ---- .1130 -.0010 .1140 275 ---- ---- ---- ---- .1225 -.0010 .1235 280 ---- ---- ---- ---- .1325 -.0010 .1335 285 ---- ---- ---- ---- .1430 -.0015 .1445 290 ---- ---- ---- ---- .1550 -.0010 .1560 295 ---- ---- ---- ---- .1675 -.0015 .1690 300 ---- ---- ---- ---- .1815 -.0015 .1830 305 ---- ---- ---- ---- .1960 -.0015 .1975 310 ---- ---- ---- ---- .2120 -.0015 .2135 315 ---- ---- ---- ---- .2290 -.0015 .2305 320 ---- ---- ---- ---- .2465 -.0015 .2480 325 ---- ---- ---- ---- .2655 -.0015 .2670 330 ---- ---- ---- ---- .2855 -.0015 .2870 335 ---- ---- ---- ---- .3065 -.0015 .3080 340 ---- ---- ---- ---- .3285 -.0015 .3300 345 ---- ---- ---- ---- .3510 -.0020 .3530 350 ---- ---- ---- ---- .3750 -.0020 .3770 355 ---- ---- ---- ---- .4000 -.0020 .4020 360 ---- ---- ---- ---- .4260 -.0020 .4280 365 ---- ---- ---- ---- .4525 -.0025 .4550 370 ---- ---- ---- ---- .4805 -.0020 .4825 375 ---- ---- ---- ---- .5090 -.0025 .5115 380 ---- ---- ---- ---- .5385 -.0025 .5410 385 ---- ---- ---- ---- .5690 -.0025 .5715 390 ---- ---- ---- ---- .6005 -.0025 .6030 395 ---- ---- ---- ---- .6330 -.0025 .6355 400 ---- ---- ---- ---- .6660 -.0025 .6685 405 ---- ---- ---- ---- .6995 -.0030 .7025 410 ---- ---- ---- ---- .7340 -.0030 .7370 415 ---- ---- ---- ---- .7695 -.0030 .7725 420 ---- ---- ---- ---- .8055 -.0030 .8085 425 ---- ---- ---- ---- .8420 -.0030 .8450 430 ---- ---- ---- ---- .8795 -.0030 .8825 435 ---- ---- ---- ---- .9175 -.0025 .9200 440 ---- ---- ---- ---- .9555 -.0030 .9585 445 ---- ---- ---- ---- .9945 -.0030 .9975 450 ---- ---- ---- ---- 1.0345 -.0030 1.0375 455 ---- ---- ---- ---- 1.0745 -.0030 1.0775 460 ---- ---- ---- ---- 1.1150 -.0030 1.1180 465 ---- ---- ---- ---- 1.1560 -.0030 1.1590 470 ---- ---- ---- ---- 1.1975 -.0030 1.2005 475 ---- ---- ---- ---- 1.2395 -.0030 1.2425 480 ---- ---- ---- ---- 1.2820 -.0030 1.2850 485 ---- ---- ---- ---- 1.3245 -.0035 1.3280 490 ---- ---- ---- ---- 1.3680 -.0030 1.3710 495 ---- ---- ---- ---- 1.4115 -.0035 1.4150 500 ---- ---- ---- ---- 1.4555 -.0035 1.4590 505 ---- ---- ---- ---- 1.5000 -.0030 1.5030 510 ---- ---- ---- ---- 1.5445 -.0035 1.5480 515 ---- ---- ---- ---- 1.5895 -.0035 1.5930 520 ---- ---- ---- ---- 1.6350 -.0030 1.6380 525 ---- ---- ---- ---- 1.6805 -.0030 1.6835 530 ---- ---- ---- ---- 1.7260 -.0035 1.7295 535 ---- ---- ---- ---- 1.7720 -.0035 1.7755 540 ---- ---- ---- ---- 1.8185 -.0035 1.8220 545 ---- ---- ---- ---- 1.8650 -.0035 1.8685 550 ---- ---- ---- ---- 1.9120 -.0035 1.9155 555 ---- ---- ---- ---- 1.9590 -.0035 1.9625 560 ---- ---- ---- ---- 2.0060 -.0035 2.0095 565 ---- ---- ---- ---- 2.0535 -.0035 2.0570 570 ---- ---- ---- ---- 2.1010 -.0035 2.1045 575 ---- ---- ---- ---- 2.1490 -.0035 2.1525 580 ---- ---- ---- ---- 2.1970 -.0035 2.2005 600 ---- ---- ---- ---- 2.3905 -.0035 2.3940 625 ---- ---- ---- ---- 2.6360 -.0035 2.6395 650 ---- ---- ---- ---- 2.8850 -.0035 2.8885 675 ---- ---- ---- ---- 3.1350 -.0035 3.1385 700 ---- ---- ---- ---- 3.3850 -.0035 3.3885 725 ---- ---- ---- ---- 3.6350 -.0035 3.6385 750 ---- ---- ---- ---- 3.8850 -.0035 3.8885 775 ---- ---- ---- ---- 4.1350 -.0035 4.1385 800 ---- ---- ---- ---- 4.3850 -.0035 4.3885 825 ---- ---- ---- ---- 4.6350 -.0035 4.6385 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 UNCH .0045 125 ---- ---- ---- ---- .0095 -.0005 .0100 150 ---- ---- ---- ---- .0180 -.0005 .0185 175 ---- ---- ---- ---- .0300 UNCH .0300 200 ---- ---- ---- ---- .0450 -.0005 .0455 220 ---- ---- ---- ---- .0610 -.0010 .0620 225 ---- ---- ---- ---- .0660 -.0005 .0665 230 ---- ---- ---- ---- .0710 -.0005 .0715 235 ---- ---- ---- ---- .0760 -.0010 .0770 240 ---- ---- ---- ---- .0820 -.0005 .0825 245 ---- ---- ---- ---- .0880 -.0010 .0890 250 ---- ---- ---- ---- .0945 -.0010 .0955 255 ---- ---- ---- ---- .1015 -.0010 .1025 260 ---- ---- ---- ---- .1095 -.0010 .1105 265 ---- ---- ---- ---- .1175 -.0010 .1185 270 ---- ---- ---- ---- .1265 -.0010 .1275 275 ---- ---- ---- ---- .1365 -.0010 .1375 280 ---- ---- ---- ---- .1465 -.0015 .1480 285 ---- ---- ---- ---- .1580 -.0010 .1590 290 ---- ---- ---- ---- .1700 -.0015 .1715 295 ---- ---- ---- ---- .1835 -.0010 .1845 300 ---- ---- ---- ---- .1975 -.0015 .1990 305 ---- ---- ---- ---- .2125 -.0015 .2140 310 ---- ---- ---- ---- .2285 -.0015 .2300 315 ---- ---- ---- ---- .2460 -.0015 .2475 320 ---- ---- ---- ---- .2640 -.0015 .2655 325 ---- ---- ---- ---- .2830 -.0015 .2845 330 ---- ---- ---- ---- .3030 -.0020 .3050 335 ---- ---- ---- ---- .3245 -.0015 .3260 340 ---- ---- ---- ---- .3465 -.0020 .3485 345 ---- ---- ---- ---- .3695 -.0020 .3715 350 ---- ---- ---- ---- .3935 -.0020 .3955 355 ---- ---- ---- ---- .4185 -.0020 .4205 360 ---- ---- ---- ---- .4445 -.0020 .4465 365 ---- ---- ---- ---- .4715 -.0020 .4735 370 ---- ---- ---- ---- .4995 -.0020 .5015 375 ---- ---- ---- ---- .5280 -.0020 .5300 380 ---- ---- ---- ---- .5575 -.0025 .5600 385 ---- ---- ---- ---- .5880 -.0025 .5905 390 ---- ---- ---- ---- .6190 -.0025 .6215 395 ---- ---- ---- ---- .6510 -.0025 .6535 400 ---- ---- ---- ---- .6840 -.0025 .6865 405 ---- ---- ---- ---- .7175 -.0030 .7205 410 ---- ---- ---- ---- .7520 -.0025 .7545 415 ---- ---- ---- ---- .7870 -.0025 .7895 420 ---- ---- ---- ---- .8225 -.0030 .8255 425 ---- ---- ---- ---- .8590 -.0030 .8620 430 ---- ---- ---- ---- .8960 -.0030 .8990 435 ---- ---- ---- ---- .9335 -.0030 .9365 440 ---- ---- ---- ---- .9715 -.0030 .9745 445 ---- ---- ---- ---- 1.0105 -.0025 1.0130 450 ---- ---- ---- ---- 1.0495 -.0030 1.0525 455 ---- ---- ---- ---- 1.0890 -.0030 1.0920 460 ---- ---- ---- ---- 1.1295 -.0030 1.1325 465 ---- ---- ---- ---- 1.1700 -.0030 1.1730 470 ---- ---- ---- ---- 1.2110 -.0035 1.2145 475 ---- ---- ---- ---- 1.2530 -.0030 1.2560 480 ---- ---- ---- ---- 1.2950 -.0030 1.2980 485 ---- ---- ---- ---- 1.3370 -.0035 1.3405 490 ---- ---- ---- ---- 1.3800 -.0030 1.3830 495 ---- ---- ---- ---- 1.4230 -.0035 1.4265 500 ---- ---- ---- ---- 1.4670 -.0030 1.4700 505 ---- ---- ---- ---- 1.5105 -.0035 1.5140 510 ---- ---- ---- ---- 1.5550 -.0030 1.5580 515 ---- ---- ---- ---- 1.5995 -.0035 1.6030 520 ---- ---- ---- ---- 1.6445 -.0030 1.6475 525 ---- ---- ---- ---- 1.6895 -.0035 1.6930 530 ---- ---- ---- ---- 1.7350 -.0035 1.7385 535 ---- ---- ---- ---- 1.7805 -.0035 1.7840 540 ---- ---- ---- ---- 1.8265 -.0035 1.8300 545 ---- ---- ---- ---- 1.8725 -.0035 1.8760 550 ---- ---- ---- ---- 1.9190 -.0035 1.9225 555 ---- ---- ---- ---- 1.9655 -.0035 1.9690 560 ---- ---- ---- ---- 2.0125 -.0035 2.0160 565 ---- ---- ---- ---- 2.0595 -.0035 2.0630 570 ---- ---- ---- ---- 2.1070 -.0030 2.1100 575 ---- ---- ---- ---- 2.1540 -.0035 2.1575 580 ---- ---- ---- ---- 2.2020 -.0030 2.2050 600 ---- ---- ---- ---- 2.3940 -.0035 2.3975 625 ---- ---- ---- ---- 2.6375 -.0035 2.6410 650 ---- ---- ---- ---- 2.8850 -.0035 2.8885 675 ---- ---- ---- ---- 3.1350 -.0035 3.1385 700 ---- ---- ---- ---- 3.3850 -.0035 3.3885 725 ---- ---- ---- ---- 3.6350 -.0035 3.6385 750 ---- ---- ---- ---- 3.8850 -.0035 3.8885 775 ---- ---- ---- ---- 4.1350 -.0035 4.1385 800 ---- ---- ---- ---- 4.3850 -.0035 4.3885 825 ---- ---- ---- ---- 4.6350 -.0035 4.6385 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0060 UNCH .0060 125 ---- ---- ---- ---- .0125 UNCH .0125 150 ---- ---- ---- ---- .0225 UNCH .0225 175 ---- ---- ---- ---- .0355 -.0005 .0360 200 ---- ---- ---- ---- .0525 -.0005 .0530 220 ---- ---- ---- ---- .0700 -.0005 .0705 225 ---- ---- ---- ---- .0750 -.0005 .0755 230 ---- ---- ---- ---- .0800 -.0005 .0805 235 ---- ---- ---- ---- .0860 -.0005 .0865 240 ---- ---- ---- ---- .0920 -.0005 .0925 245 ---- ---- ---- ---- .0985 -.0005 .0990 250 ---- ---- ---- ---- .1055 -.0005 .1060 255 ---- ---- ---- ---- .1125 -.0010 .1135 260 ---- ---- ---- ---- .1205 -.0010 .1215 265 ---- ---- ---- ---- .1295 -.0005 .1300 270 ---- ---- ---- ---- .1385 -.0010 .1395 275 ---- ---- ---- ---- .1490 -.0005 .1495 280 ---- ---- ---- ---- .1595 -.0010 .1605 285 ---- ---- ---- ---- .1715 -.0010 .1725 290 ---- ---- ---- ---- .1840 -.0010 .1850 295 ---- ---- ---- ---- .1975 -.0010 .1985 300 ---- ---- ---- ---- .2120 -.0015 .2135 305 ---- ---- ---- ---- .2275 -.0015 .2290 310 ---- ---- ---- ---- .2440 -.0015 .2455 315 ---- ---- ---- ---- .2620 -.0010 .2630 320 ---- ---- ---- ---- .2805 -.0015 .2820 325 ---- ---- ---- ---- .3000 -.0015 .3015 330 ---- ---- ---- ---- .3205 -.0015 .3220 335 ---- ---- ---- ---- .3420 -.0015 .3435 340 ---- ---- ---- ---- .3645 -.0015 .3660 345 ---- ---- ---- ---- .3875 -.0020 .3895 350 ---- ---- ---- ---- .4120 -.0015 .4135 355 ---- ---- ---- ---- .4370 -.0020 .4390 360 ---- ---- ---- ---- .4630 -.0020 .4650 365 ---- ---- ---- ---- .4900 -.0020 .4920 370 ---- ---- ---- ---- .5180 -.0020 .5200 375 ---- ---- ---- ---- .5465 -.0020 .5485 380 ---- ---- ---- ---- .5760 -.0020 .5780 385 ---- ---- ---- ---- .6065 -.0020 .6085 390 ---- ---- ---- ---- .6375 -.0025 .6400 395 ---- ---- ---- ---- .6695 -.0020 .6715 400 ---- ---- ---- ---- .7025 -.0020 .7045 405 ---- ---- ---- ---- .7355 -.0025 .7380 410 ---- ---- ---- ---- .7700 -.0020 .7720 415 ---- ---- ---- ---- .8045 -.0025 .8070 420 ---- ---- ---- ---- .8400 -.0025 .8425 425 ---- ---- ---- ---- .8760 -.0025 .8785 430 ---- ---- ---- ---- .9130 -.0025 .9155 435 ---- ---- ---- ---- .9505 -.0020 .9525 440 ---- ---- ---- ---- .9880 -.0025 .9905 445 ---- ---- ---- ---- 1.0265 -.0025 1.0290 450 ---- ---- ---- ---- 1.0655 -.0025 1.0680 455 ---- ---- ---- ---- 1.1050 -.0025 1.1075 460 ---- ---- ---- ---- 1.1450 -.0025 1.1475 465 ---- ---- ---- ---- 1.1850 -.0030 1.1880 470 ---- ---- ---- ---- 1.2260 -.0030 1.2290 475 ---- ---- ---- ---- 1.2675 -.0025 1.2700 480 ---- ---- ---- ---- 1.3090 -.0030 1.3120 485 ---- ---- ---- ---- 1.3515 -.0025 1.3540 490 ---- ---- ---- ---- 1.3940 -.0025 1.3965 495 ---- ---- ---- ---- 1.4370 -.0025 1.4395 500 ---- ---- ---- ---- 1.4800 -.0030 1.4830 505 ---- ---- ---- ---- 1.5235 -.0030 1.5265 510 ---- ---- ---- ---- 1.5675 -.0030 1.5705 515 ---- ---- ---- ---- 1.6120 -.0030 1.6150 520 ---- ---- ---- ---- 1.6565 -.0030 1.6595 525 ---- ---- ---- ---- 1.7015 -.0025 1.7040 530 ---- ---- ---- ---- 1.7465 -.0030 1.7495 535 ---- ---- ---- ---- 1.7920 -.0030 1.7950 540 ---- ---- ---- ---- 1.8375 -.0030 1.8405 545 ---- ---- ---- ---- 1.8835 -.0030 1.8865 550 ---- ---- ---- ---- 1.9295 -.0030 1.9325 555 ---- ---- ---- ---- 1.9760 -.0025 1.9785 560 ---- ---- ---- ---- 2.0225 -.0030 2.0255 565 ---- ---- ---- ---- 2.0690 -.0030 2.0720 570 ---- ---- ---- ---- 2.1160 -.0030 2.1190 575 ---- ---- ---- ---- 2.1630 -.0030 2.1660 600 ---- ---- ---- ---- 2.4015 -.0030 2.4045 625 ---- ---- ---- ---- 2.6440 -.0030 2.6470 650 ---- ---- ---- ---- 2.8900 -.0030 2.8930 675 ---- ---- ---- ---- 3.1395 -.0030 3.1425 700 ---- ---- ---- ---- 3.3895 -.0030 3.3925 725 ---- ---- ---- ---- 3.6395 -.0030 3.6425 750 ---- ---- ---- ---- 3.8895 -.0030 3.8925 775 ---- ---- ---- ---- 4.1395 -.0030 4.1425 800 ---- ---- ---- ---- 4.3895 -.0030 4.3925 825 ---- ---- ---- ---- 4.6395 -.0030 4.6425 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0075 UNCH .0075 125 ---- ---- ---- ---- .0155 UNCH .0155 150 ---- ---- ---- ---- .0265 -.0005 .0270 175 ---- ---- ---- ---- .0415 -.0005 .0420 200 ---- ---- ---- ---- .0600 -.0005 .0605 220 ---- ---- ---- ---- .0785 -.0005 .0790 225 ---- ---- ---- ---- .0840 -.0005 .0845 230 ---- ---- ---- ---- .0895 -.0005 .0900 235 ---- ---- ---- ---- .0955 -.0005 .0960 240 ---- ---- ---- ---- .1020 -.0005 .1025 245 ---- ---- ---- ---- .1085 -.0010 .1095 250 ---- ---- ---- ---- .1160 -.0005 .1165 255 ---- ---- ---- ---- .1235 -.0010 .1245 260 ---- ---- ---- ---- .1320 -.0010 .1330 265 ---- ---- ---- ---- .1410 -.0010 .1420 270 ---- ---- ---- ---- .1505 -.0010 .1515 275 ---- ---- ---- ---- .1610 -.0010 .1620 280 ---- ---- ---- ---- .1720 -.0010 .1730 285 ---- ---- ---- ---- .1840 -.0010 .1850 290 ---- ---- ---- ---- .1970 -.0010 .1980 295 ---- ---- ---- ---- .2110 -.0010 .2120 300 ---- ---- ---- ---- .2260 -.0010 .2270 305 ---- ---- ---- ---- .2415 -.0015 .2430 310 ---- ---- ---- ---- .2585 -.0010 .2595 315 ---- ---- ---- ---- .2760 -.0015 .2775 320 ---- ---- ---- ---- .2950 -.0015 .2965 325 ---- ---- ---- ---- .3145 -.0015 .3160 330 ---- ---- ---- ---- .3355 -.0015 .3370 335 ---- ---- ---- ---- .3570 -.0015 .3585 340 ---- ---- ---- ---- .3795 -.0015 .3810 345 ---- ---- ---- ---- .4030 -.0015 .4045 350 ---- ---- ---- ---- .4275 -.0015 .4290 355 ---- ---- ---- ---- .4525 -.0020 .4545 360 ---- ---- ---- ---- .4785 -.0020 .4805 365 ---- ---- ---- ---- .5060 -.0015 .5075 370 ---- ---- ---- ---- .5335 -.0020 .5355 375 ---- ---- ---- ---- .5625 -.0020 .5645 380 ---- ---- ---- ---- .5920 -.0020 .5940 385 ---- ---- ---- ---- .6220 -.0025 .6245 390 ---- ---- ---- ---- .6535 -.0020 .6555 395 ---- ---- ---- ---- .6850 -.0025 .6875 400 ---- ---- ---- ---- .7180 -.0020 .7200 405 ---- ---- ---- ---- .7510 -.0025 .7535 410 ---- ---- ---- ---- .7850 -.0025 .7875 415 ---- ---- ---- ---- .8195 -.0025 .8220 420 ---- ---- ---- ---- .8550 -.0025 .8575 425 ---- ---- ---- ---- .8910 -.0025 .8935 430 ---- ---- ---- ---- .9275 -.0025 .9300 435 ---- ---- ---- ---- .9645 -.0025 .9670 440 ---- ---- ---- ---- 1.0025 -.0020 1.0045 445 ---- ---- ---- ---- 1.0405 -.0025 1.0430 450 ---- ---- ---- ---- 1.0790 -.0025 1.0815 455 ---- ---- ---- ---- 1.1185 -.0025 1.1210 460 ---- ---- ---- ---- 1.1580 -.0025 1.1605 465 ---- ---- ---- ---- 1.1980 -.0025 1.2005 470 ---- ---- ---- ---- 1.2385 -.0030 1.2415 475 ---- ---- ---- ---- 1.2795 -.0030 1.2825 480 ---- ---- ---- ---- 1.3210 -.0025 1.3235 485 ---- ---- ---- ---- 1.3630 -.0025 1.3655 490 ---- ---- ---- ---- 1.4050 -.0025 1.4075 495 ---- ---- ---- ---- 1.4475 -.0025 1.4500 500 ---- ---- ---- ---- 1.4900 -.0030 1.4930 505 ---- ---- ---- ---- 1.5335 -.0025 1.5360 510 ---- ---- ---- ---- 1.5770 -.0025 1.5795 515 ---- ---- ---- ---- 1.6205 -.0030 1.6235 520 ---- ---- ---- ---- 1.6645 -.0030 1.6675 525 ---- ---- ---- ---- 1.7090 -.0030 1.7120 530 ---- ---- ---- ---- 1.7535 -.0030 1.7565 535 ---- ---- ---- ---- 1.7985 -.0030 1.8015 540 ---- ---- ---- ---- 1.8435 -.0030 1.8465 545 ---- ---- ---- ---- 1.8890 -.0030 1.8920 550 ---- ---- ---- ---- 1.9350 -.0025 1.9375 555 ---- ---- ---- ---- 1.9805 -.0030 1.9835 560 ---- ---- ---- ---- 2.0270 -.0025 2.0295 565 ---- ---- ---- ---- 2.0730 -.0030 2.0760 570 ---- ---- ---- ---- 2.1195 -.0030 2.1225 575 ---- ---- ---- ---- 2.1665 -.0030 2.1695 600 ---- ---- ---- ---- 2.4035 -.0030 2.4065 625 ---- ---- ---- ---- 2.6450 -.0030 2.6480 650 ---- ---- ---- ---- 2.8905 -.0030 2.8935 675 ---- ---- ---- ---- 3.1395 -.0030 3.1425 700 ---- ---- ---- ---- 3.3895 -.0030 3.3925 725 ---- ---- ---- ---- 3.6395 -.0030 3.6425 750 ---- ---- ---- ---- 3.8895 -.0030 3.8925 775 ---- ---- ---- ---- 4.1395 -.0030 4.1425 800 ---- ---- ---- ---- 4.3895 -.0030 4.3925 825 ---- ---- ---- ---- 4.6395 -.0030 4.6425 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 UNCH .0035 100 ---- ---- ---- ---- .0095 UNCH .0095 125 ---- ---- ---- ---- .0185 UNCH .0185 150 ---- ---- ---- ---- .0315 UNCH .0315 175 ---- ---- ---- ---- .0475 -.0005 .0480 200 ---- ---- ---- ---- .0680 -.0005 .0685 220 ---- ---- ---- ---- .0875 -.0005 .0880 225 ---- ---- ---- ---- .0930 -.0010 .0940 230 ---- ---- ---- ---- .0990 -.0010 .1000 235 ---- ---- ---- ---- .1055 -.0005 .1060 240 ---- ---- ---- ---- .1120 -.0010 .1130 245 ---- ---- ---- ---- .1195 -.0005 .1200 250 ---- ---- ---- ---- .1270 -.0005 .1275 255 ---- ---- ---- ---- .1350 -.0005 .1355 260 ---- ---- ---- ---- .1435 -.0010 .1445 265 ---- ---- ---- ---- .1530 -.0010 .1540 270 ---- ---- ---- ---- .1630 -.0010 .1640 275 ---- ---- ---- ---- .1735 -.0010 .1745 280 ---- ---- ---- ---- .1850 -.0010 .1860 285 ---- ---- ---- ---- .1975 -.0010 .1985 290 ---- ---- ---- ---- .2105 -.0015 .2120 295 ---- ---- ---- ---- .2250 -.0010 .2260 300 ---- ---- ---- ---- .2400 -.0010 .2410 305 ---- ---- ---- ---- .2560 -.0015 .2575 310 ---- ---- ---- ---- .2735 -.0010 .2745 315 ---- ---- ---- ---- .2915 -.0010 .2925 320 ---- ---- ---- ---- .3105 -.0010 .3115 325 ---- ---- ---- ---- .3305 -.0010 .3315 330 ---- ---- ---- ---- .3510 -.0015 .3525 335 ---- ---- ---- ---- .3730 -.0015 .3745 340 ---- ---- ---- ---- .3955 -.0020 .3975 345 ---- ---- ---- ---- .4195 -.0015 .4210 350 ---- ---- ---- ---- .4440 -.0015 .4455 355 ---- ---- ---- ---- .4690 -.0020 .4710 360 ---- ---- ---- ---- .4955 -.0015 .4970 365 ---- ---- ---- ---- .5225 -.0015 .5240 370 ---- ---- ---- ---- .5500 -.0020 .5520 375 ---- ---- ---- ---- .5790 -.0020 .5810 380 ---- ---- ---- ---- .6085 -.0020 .6105 385 ---- ---- ---- ---- .6385 -.0020 .6405 390 ---- ---- ---- ---- .6695 -.0020 .6715 395 ---- ---- ---- ---- .7015 -.0020 .7035 400 ---- ---- ---- ---- .7340 -.0020 .7360 405 ---- ---- ---- ---- .7670 -.0020 .7690 410 ---- ---- ---- ---- .8010 -.0020 .8030 415 ---- ---- ---- ---- .8355 -.0020 .8375 420 ---- ---- ---- ---- .8705 -.0025 .8730 425 ---- ---- ---- ---- .9060 -.0025 .9085 430 ---- ---- ---- ---- .9425 -.0025 .9450 435 ---- ---- ---- ---- .9795 -.0020 .9815 440 ---- ---- ---- ---- 1.0165 -.0025 1.0190 445 ---- ---- ---- ---- 1.0545 -.0025 1.0570 450 ---- ---- ---- ---- 1.0930 -.0025 1.0955 455 ---- ---- ---- ---- 1.1320 -.0025 1.1345 460 ---- ---- ---- ---- 1.1710 -.0025 1.1735 465 ---- ---- ---- ---- 1.2110 -.0025 1.2135 470 ---- ---- ---- ---- 1.2510 -.0030 1.2540 475 ---- ---- ---- ---- 1.2920 -.0025 1.2945 480 ---- ---- ---- ---- 1.3330 -.0025 1.3355 485 ---- ---- ---- ---- 1.3745 -.0025 1.3770 490 ---- ---- ---- ---- 1.4165 -.0025 1.4190 495 ---- ---- ---- ---- 1.4585 -.0030 1.4615 500 ---- ---- ---- ---- 1.5015 -.0025 1.5040 505 ---- ---- ---- ---- 1.5445 -.0025 1.5470 510 ---- ---- ---- ---- 1.5875 -.0030 1.5905 515 ---- ---- ---- ---- 1.6315 -.0025 1.6340 520 ---- ---- ---- ---- 1.6750 -.0030 1.6780 525 ---- ---- ---- ---- 1.7195 -.0025 1.7220 530 ---- ---- ---- ---- 1.7640 -.0025 1.7665 535 ---- ---- ---- ---- 1.8085 -.0030 1.8115 540 ---- ---- ---- ---- 1.8535 -.0030 1.8565 545 ---- ---- ---- ---- 1.8990 -.0030 1.9020 550 ---- ---- ---- ---- 1.9445 -.0030 1.9475 555 ---- ---- ---- ---- 1.9900 -.0030 1.9930 575 ---- ---- ---- ---- 2.1750 -.0030 2.1780 600 ---- ---- ---- ---- 2.4105 -.0030 2.4135 625 ---- ---- ---- ---- 2.6500 -.0030 2.6530 650 ---- ---- ---- ---- 2.8935 -.0030 2.8965 675 ---- ---- ---- ---- 3.1400 -.0030 3.1430 700 ---- ---- ---- ---- 3.3895 -.0030 3.3925 725 ---- ---- ---- ---- 3.6395 -.0030 3.6425 750 ---- ---- ---- ---- 3.8895 -.0030 3.8925 775 ---- ---- ---- ---- 4.1395 -.0030 4.1425 800 ---- ---- ---- ---- 4.3895 -.0030 4.3925 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0115 UNCH .0115 125 ---- ---- ---- ---- .0215 -.0005 .0220 150 ---- ---- ---- ---- .0360 UNCH .0360 175 ---- ---- ---- ---- .0535 -.0005 .0540 200 ---- ---- ---- ---- .0750 -.0005 .0755 225 ---- ---- ---- ---- .1015 -.0010 .1025 230 ---- ---- ---- ---- .1080 -.0005 .1085 235 ---- ---- ---- ---- .1145 -.0005 .1150 240 ---- ---- ---- ---- .1215 -.0005 .1220 245 ---- ---- ---- ---- .1290 -.0005 .1295 250 ---- ---- ---- ---- .1365 -.0010 .1375 255 ---- ---- ---- ---- .1450 -.0005 .1455 260 ---- ---- ---- ---- .1540 -.0005 .1545 265 ---- ---- ---- ---- .1635 -.0010 .1645 270 ---- ---- ---- ---- .1735 -.0010 .1745 275 ---- ---- ---- ---- .1845 -.0010 .1855 280 ---- ---- ---- ---- .1965 -.0010 .1975 285 ---- ---- ---- ---- .2090 -.0010 .2100 290 ---- ---- ---- ---- .2225 -.0010 .2235 295 ---- ---- ---- ---- .2370 -.0010 .2380 300 ---- ---- ---- ---- .2525 -.0010 .2535 305 ---- ---- ---- ---- .2690 -.0010 .2700 310 ---- ---- ---- ---- .2860 -.0015 .2875 315 ---- ---- ---- ---- .3045 -.0015 .3060 320 ---- ---- ---- ---- .3235 -.0015 .3250 325 ---- ---- ---- ---- .3440 -.0015 .3455 330 ---- ---- ---- ---- .3650 -.0015 .3665 335 ---- ---- ---- ---- .3870 -.0015 .3885 340 ---- ---- ---- ---- .4100 -.0015 .4115 345 ---- ---- ---- ---- .4335 -.0015 .4350 350 ---- ---- ---- ---- .4580 -.0020 .4600 355 ---- ---- ---- ---- .4835 -.0015 .4850 360 ---- ---- ---- ---- .5100 -.0015 .5115 365 ---- ---- ---- ---- .5370 -.0015 .5385 370 ---- ---- ---- ---- .5650 -.0015 .5665 375 ---- ---- ---- ---- .5935 -.0020 .5955 380 ---- ---- ---- ---- .6230 -.0020 .6250 385 ---- ---- ---- ---- .6530 -.0020 .6550 390 ---- ---- ---- ---- .6840 -.0020 .6860 395 ---- ---- ---- ---- .7160 -.0020 .7180 400 ---- ---- ---- ---- .7485 -.0020 .7505 405 ---- ---- ---- ---- .7815 -.0020 .7835 410 ---- ---- ---- ---- .8155 -.0020 .8175 415 ---- ---- ---- ---- .8495 -.0025 .8520 420 ---- ---- ---- ---- .8845 -.0025 .8870 425 ---- ---- ---- ---- .9205 -.0020 .9225 430 ---- ---- ---- ---- .9565 -.0025 .9590 435 ---- ---- ---- ---- .9930 -.0025 .9955 440 ---- ---- ---- ---- 1.0305 -.0020 1.0325 445 ---- ---- ---- ---- 1.0680 -.0025 1.0705 450 ---- ---- ---- ---- 1.1065 -.0020 1.1085 455 ---- ---- ---- ---- 1.1450 -.0025 1.1475 460 ---- ---- ---- ---- 1.1840 -.0025 1.1865 465 ---- ---- ---- ---- 1.2235 -.0025 1.2260 470 ---- ---- ---- ---- 1.2635 -.0025 1.2660 475 ---- ---- ---- ---- 1.3040 -.0025 1.3065 480 ---- ---- ---- ---- 1.3450 -.0025 1.3475 485 ---- ---- ---- ---- 1.3860 -.0025 1.3885 490 ---- ---- ---- ---- 1.4280 -.0025 1.4305 495 ---- ---- ---- ---- 1.4700 -.0025 1.4725 500 ---- ---- ---- ---- 1.5120 -.0025 1.5145 505 ---- ---- ---- ---- 1.5550 -.0025 1.5575 510 ---- ---- ---- ---- 1.5980 -.0025 1.6005 515 ---- ---- ---- ---- 1.6410 -.0030 1.6440 520 ---- ---- ---- ---- 1.6850 -.0025 1.6875 525 ---- ---- ---- ---- 1.7290 -.0025 1.7315 530 ---- ---- ---- ---- 1.7730 -.0030 1.7760 535 ---- ---- ---- ---- 1.8175 -.0030 1.8205 540 ---- ---- ---- ---- 1.8625 -.0025 1.8650 545 ---- ---- ---- ---- 1.9075 -.0025 1.9100 550 ---- ---- ---- ---- 1.9525 -.0030 1.9555 555 ---- ---- ---- ---- 1.9980 -.0025 2.0005 575 ---- ---- ---- ---- 2.1820 -.0025 2.1845 600 ---- ---- ---- ---- 2.4160 -.0030 2.4190 625 ---- ---- ---- ---- 2.6545 -.0030 2.6575 650 ---- ---- ---- ---- 2.8970 -.0025 2.8995 675 ---- ---- ---- ---- 3.1425 -.0030 3.1455 700 ---- ---- ---- ---- 3.3910 -.0030 3.3940 725 ---- ---- ---- ---- 3.6410 -.0030 3.6440 750 ---- ---- ---- ---- 3.8910 -.0030 3.8940 775 ---- ---- ---- ---- 4.1410 -.0030 4.1440 800 ---- ---- ---- ---- 4.3910 -.0030 4.3940 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0055 UNCH .0055 100 ---- ---- ---- ---- .0130 -.0005 .0135 125 ---- ---- ---- ---- .0250 UNCH .0250 150 ---- ---- ---- ---- .0405 -.0005 .0410 175 ---- ---- ---- ---- .0600 -.0005 .0605 200 ---- ---- ---- ---- .0830 -.0005 .0835 225 ---- ---- ---- ---- .1115 -.0005 .1120 230 ---- ---- ---- ---- .1180 -.0005 .1185 235 ---- ---- ---- ---- .1250 -.0005 .1255 240 ---- ---- ---- ---- .1320 -.0005 .1325 245 ---- ---- ---- ---- .1395 -.0010 .1405 250 ---- ---- ---- ---- .1480 -.0005 .1485 255 ---- ---- ---- ---- .1565 -.0005 .1570 260 ---- ---- ---- ---- .1655 -.0010 .1665 265 ---- ---- ---- ---- .1755 -.0005 .1760 270 ---- ---- ---- ---- .1860 -.0005 .1865 275 ---- ---- ---- ---- .1970 -.0010 .1980 280 ---- ---- ---- ---- .2085 -.0010 .2095 285 ---- ---- ---- ---- .2215 -.0010 .2225 290 ---- ---- ---- ---- .2350 -.0010 .2360 295 ---- ---- ---- ---- .2495 -.0010 .2505 300 ---- ---- ---- ---- .2650 -.0010 .2660 305 ---- ---- ---- ---- .2810 -.0015 .2825 310 ---- ---- ---- ---- .2985 -.0010 .2995 315 ---- ---- ---- ---- .3165 -.0015 .3180 320 ---- ---- ---- ---- .3360 -.0010 .3370 325 ---- ---- ---- ---- .3560 -.0015 .3575 330 ---- ---- ---- ---- .3770 -.0015 .3785 335 ---- ---- ---- ---- .3990 -.0015 .4005 340 ---- ---- ---- ---- .4220 -.0015 .4235 345 ---- ---- ---- ---- .4460 -.0015 .4475 350 ---- ---- ---- ---- .4710 -.0015 .4725 355 ---- ---- ---- ---- .4970 -.0015 .4985 360 ---- ---- ---- ---- .5235 -.0015 .5250 365 ---- ---- ---- ---- .5510 -.0015 .5525 370 ---- ---- ---- ---- .5790 -.0020 .5810 375 ---- ---- ---- ---- .6080 -.0020 .6100 380 ---- ---- ---- ---- .6375 -.0020 .6395 385 ---- ---- ---- ---- .6680 -.0020 .6700 390 ---- ---- ---- ---- .6995 -.0015 .7010 395 ---- ---- ---- ---- .7310 -.0020 .7330 400 ---- ---- ---- ---- .7635 -.0020 .7655 405 ---- ---- ---- ---- .7965 -.0020 .7985 410 ---- ---- ---- ---- .8300 -.0020 .8320 415 ---- ---- ---- ---- .8640 -.0025 .8665 420 ---- ---- ---- ---- .8990 -.0020 .9010 425 ---- ---- ---- ---- .9345 -.0020 .9365 430 ---- ---- ---- ---- .9700 -.0025 .9725 435 ---- ---- ---- ---- 1.0065 -.0020 1.0085 440 ---- ---- ---- ---- 1.0430 -.0025 1.0455 445 ---- ---- ---- ---- 1.0805 -.0025 1.0830 450 ---- ---- ---- ---- 1.1180 -.0025 1.1205 455 ---- ---- ---- ---- 1.1565 -.0020 1.1585 460 ---- ---- ---- ---- 1.1950 -.0025 1.1975 465 ---- ---- ---- ---- 1.2340 -.0025 1.2365 470 ---- ---- ---- ---- 1.2735 -.0025 1.2760 475 ---- ---- ---- ---- 1.3135 -.0020 1.3155 480 ---- ---- ---- ---- 1.3535 -.0025 1.3560 485 ---- ---- ---- ---- 1.3940 -.0025 1.3965 500 ---- ---- ---- ---- 1.5180 -.0025 1.5205 525 ---- ---- ---- ---- 1.7310 -.0030 1.7340 550 ---- ---- ---- ---- 1.9520 -.0025 1.9545 575 ---- ---- ---- ---- 2.1790 -.0025 2.1815 600 ---- ---- ---- ---- 2.4120 -.0025 2.4145 625 ---- ---- ---- ---- 2.6500 -.0030 2.6530 650 ---- ---- ---- ---- 2.8935 -.0025 2.8960 675 ---- ---- ---- ---- 3.1410 -.0030 3.1440 700 ---- ---- ---- ---- 3.3910 -.0030 3.3940 725 ---- ---- ---- ---- 3.6410 -.0030 3.6440 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 UNCH .0020 075 ---- ---- ---- ---- .0070 UNCH .0070 100 ---- ---- ---- ---- .0160 UNCH .0160 125 ---- ---- ---- ---- .0290 -.0005 .0295 150 ---- ---- ---- ---- .0465 UNCH .0465 175 ---- ---- ---- ---- .0670 -.0005 .0675 200 ---- ---- ---- ---- .0915 -.0005 .0920 225 ---- ---- ---- ---- .1210 -.0005 .1215 230 ---- ---- ---- ---- .1275 -.0005 .1280 235 ---- ---- ---- ---- .1345 -.0010 .1355 240 ---- ---- ---- ---- .1420 -.0010 .1430 245 ---- ---- ---- ---- .1500 -.0005 .1505 250 ---- ---- ---- ---- .1585 -.0005 .1590 255 ---- ---- ---- ---- .1675 -.0005 .1680 260 ---- ---- ---- ---- .1770 -.0005 .1775 265 ---- ---- ---- ---- .1870 -.0005 .1875 270 ---- ---- ---- ---- .1975 -.0010 .1985 275 ---- ---- ---- ---- .2090 -.0010 .2100 280 ---- ---- ---- ---- .2215 -.0010 .2225 285 ---- ---- ---- ---- .2345 -.0010 .2355 290 ---- ---- ---- ---- .2490 -.0005 .2495 295 ---- ---- ---- ---- .2640 -.0005 .2645 300 ---- ---- ---- ---- .2795 -.0010 .2805 305 ---- ---- ---- ---- .2965 -.0010 .2975 310 ---- ---- ---- ---- .3145 -.0010 .3155 315 ---- ---- ---- ---- .3330 -.0015 .3345 320 ---- ---- ---- ---- .3530 -.0010 .3540 325 ---- ---- ---- ---- .3735 -.0010 .3745 330 ---- ---- ---- ---- .3950 -.0010 .3960 335 ---- ---- ---- ---- .4170 -.0015 .4185 340 ---- ---- ---- ---- .4405 -.0010 .4415 345 ---- ---- ---- ---- .4645 -.0010 .4655 350 ---- ---- ---- ---- .4890 -.0015 .4905 355 ---- ---- ---- ---- .5145 -.0015 .5160 360 ---- ---- ---- ---- .5410 -.0015 .5425 365 ---- ---- ---- ---- .5680 -.0015 .5695 370 ---- ---- ---- ---- .5960 -.0015 .5975 375 ---- ---- ---- ---- .6250 -.0015 .6265 380 ---- ---- ---- ---- .6545 -.0015 .6560 385 ---- ---- ---- ---- .6845 -.0020 .6865 390 ---- ---- ---- ---- .7155 -.0015 .7170 395 ---- ---- ---- ---- .7470 -.0020 .7490 400 ---- ---- ---- ---- .7795 -.0015 .7810 405 ---- ---- ---- ---- .8125 -.0015 .8140 410 ---- ---- ---- ---- .8460 -.0020 .8480 415 ---- ---- ---- ---- .8800 -.0020 .8820 420 ---- ---- ---- ---- .9150 -.0015 .9165 425 ---- ---- ---- ---- .9500 -.0020 .9520 430 ---- ---- ---- ---- .9860 -.0020 .9880 435 ---- ---- ---- ---- 1.0225 -.0015 1.0240 440 ---- ---- ---- ---- 1.0590 -.0020 1.0610 445 ---- ---- ---- ---- 1.0960 -.0020 1.0980 450 ---- ---- ---- ---- 1.1340 -.0020 1.1360 455 ---- ---- ---- ---- 1.1720 -.0020 1.1740 460 ---- ---- ---- ---- 1.2105 -.0020 1.2125 465 ---- ---- ---- ---- 1.2495 -.0020 1.2515 470 ---- ---- ---- ---- 1.2885 -.0020 1.2905 475 ---- ---- ---- ---- 1.3285 -.0020 1.3305 480 ---- ---- ---- ---- 1.3685 -.0020 1.3705 485 ---- ---- ---- ---- 1.4090 -.0020 1.4110 500 ---- ---- ---- ---- 1.5325 -.0020 1.5345 525 ---- ---- ---- ---- 1.7445 -.0020 1.7465 550 ---- ---- ---- ---- 1.9640 -.0020 1.9660 575 ---- ---- ---- ---- 2.1895 -.0025 2.1920 600 ---- ---- ---- ---- 2.4210 -.0025 2.4235 625 ---- ---- ---- ---- 2.6580 -.0020 2.6600 650 ---- ---- ---- ---- 2.8990 -.0025 2.9015 675 ---- ---- ---- ---- 3.1450 -.0025 3.1475 700 ---- ---- ---- ---- 3.3945 -.0025 3.3970 725 ---- ---- ---- ---- 3.6445 -.0025 3.6470 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0025 UNCH .0025 075 ---- ---- ---- ---- .0080 UNCH .0080 100 ---- ---- ---- ---- .0180 -.0005 .0185 125 ---- ---- ---- ---- .0325 -.0005 .0330 150 ---- ---- ---- ---- .0510 -.0005 .0515 175 ---- ---- ---- ---- .0730 -.0005 .0735 200 ---- ---- ---- ---- .0985 -.0005 .0990 225 ---- ---- ---- ---- .1290 -.0005 .1295 230 ---- ---- ---- ---- .1360 -.0005 .1365 235 ---- ---- ---- ---- .1430 -.0010 .1440 240 ---- ---- ---- ---- .1510 -.0005 .1515 245 ---- ---- ---- ---- .1590 -.0005 .1595 250 ---- ---- ---- ---- .1675 -.0010 .1685 255 ---- ---- ---- ---- .1765 -.0010 .1775 260 ---- ---- ---- ---- .1865 -.0005 .1870 265 ---- ---- ---- ---- .1965 -.0010 .1975 270 ---- ---- ---- ---- .2075 -.0010 .2085 275 ---- ---- ---- ---- .2195 -.0005 .2200 280 ---- ---- ---- ---- .2320 -.0005 .2325 285 ---- ---- ---- ---- .2450 -.0010 .2460 290 ---- ---- ---- ---- .2595 -.0010 .2605 295 ---- ---- ---- ---- .2745 -.0010 .2755 300 ---- ---- ---- ---- .2910 -.0010 .2920 305 ---- ---- ---- ---- .3080 -.0010 .3090 310 ---- ---- ---- ---- .3260 -.0010 .3270 315 ---- ---- ---- ---- .3445 -.0015 .3460 320 ---- ---- ---- ---- .3645 -.0010 .3655 325 ---- ---- ---- ---- .3855 -.0010 .3865 330 ---- ---- ---- ---- .4070 -.0010 .4080 335 ---- ---- ---- ---- .4295 -.0010 .4305 340 ---- ---- ---- ---- .4525 -.0015 .4540 345 ---- ---- ---- ---- .4765 -.0015 .4780 350 ---- ---- ---- ---- .5015 -.0015 .5030 355 ---- ---- ---- ---- .5270 -.0015 .5285 360 ---- ---- ---- ---- .5535 -.0015 .5550 365 ---- ---- ---- ---- .5805 -.0015 .5820 370 ---- ---- ---- ---- .6085 -.0015 .6100 375 ---- ---- ---- ---- .6375 -.0015 .6390 380 ---- ---- ---- ---- .6670 -.0015 .6685 385 ---- ---- ---- ---- .6970 -.0015 .6985 390 ---- ---- ---- ---- .7280 -.0015 .7295 395 ---- ---- ---- ---- .7595 -.0015 .7610 400 ---- ---- ---- ---- .7920 -.0015 .7935 405 ---- ---- ---- ---- .8245 -.0020 .8265 410 ---- ---- ---- ---- .8580 -.0020 .8600 415 ---- ---- ---- ---- .8920 -.0020 .8940 420 ---- ---- ---- ---- .9270 -.0015 .9285 425 ---- ---- ---- ---- .9620 -.0020 .9640 430 ---- ---- ---- ---- .9975 -.0020 .9995 435 ---- ---- ---- ---- 1.0340 -.0015 1.0355 440 ---- ---- ---- ---- 1.0705 -.0015 1.0720 445 ---- ---- ---- ---- 1.1075 -.0020 1.1095 450 ---- ---- ---- ---- 1.1450 -.0020 1.1470 455 ---- ---- ---- ---- 1.1830 -.0020 1.1850 460 ---- ---- ---- ---- 1.2210 -.0020 1.2230 465 ---- ---- ---- ---- 1.2600 -.0020 1.2620 470 ---- ---- ---- ---- 1.2990 -.0020 1.3010 475 ---- ---- ---- ---- 1.3385 -.0020 1.3405 480 ---- ---- ---- ---- 1.3785 -.0020 1.3805 485 ---- ---- ---- ---- 1.4185 -.0020 1.4205 500 ---- ---- ---- ---- 1.5415 -.0020 1.5435 525 ---- ---- ---- ---- 1.7525 -.0020 1.7545 550 ---- ---- ---- ---- 1.9705 -.0025 1.9730 575 ---- ---- ---- ---- 2.1955 -.0020 2.1975 600 ---- ---- ---- ---- 2.4255 -.0025 2.4280 625 ---- ---- ---- ---- 2.6610 -.0025 2.6635 650 ---- ---- ---- ---- 2.9010 -.0025 2.9035 675 ---- ---- ---- ---- 3.1460 -.0020 3.1480 700 ---- ---- ---- ---- 3.3945 -.0025 3.3970 725 ---- ---- ---- ---- 3.6445 -.0025 3.6470 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0030 UNCH .0030 075 ---- ---- ---- ---- .0095 UNCH .0095 100 ---- ---- ---- ---- .0210 UNCH .0210 125 ---- ---- ---- ---- .0365 -.0005 .0370 150 ---- ---- ---- ---- .0565 UNCH .0565 175 ---- ---- ---- ---- .0795 -.0005 .0800 200 ---- ---- ---- ---- .1065 -.0005 .1070 225 ---- ---- ---- ---- .1380 -.0005 .1385 230 ---- ---- ---- ---- .1450 -.0010 .1460 235 ---- ---- ---- ---- .1525 -.0010 .1535 240 ---- ---- ---- ---- .1605 -.0005 .1610 245 ---- ---- ---- ---- .1690 -.0005 .1695 250 ---- ---- ---- ---- .1775 -.0010 .1785 255 ---- ---- ---- ---- .1870 -.0010 .1880 260 ---- ---- ---- ---- .1970 -.0005 .1975 265 ---- ---- ---- ---- .2075 -.0005 .2080 270 ---- ---- ---- ---- .2185 -.0010 .2195 275 ---- ---- ---- ---- .2305 -.0010 .2315 280 ---- ---- ---- ---- .2435 -.0005 .2440 285 ---- ---- ---- ---- .2570 -.0010 .2580 290 ---- ---- ---- ---- .2715 -.0010 .2725 295 ---- ---- ---- ---- .2870 -.0005 .2875 300 ---- ---- ---- ---- .3030 -.0010 .3040 305 ---- ---- ---- ---- .3205 -.0010 .3215 310 ---- ---- ---- ---- .3385 -.0010 .3395 315 ---- ---- ---- ---- .3575 -.0010 .3585 320 ---- ---- ---- ---- .3775 -.0015 .3790 325 ---- ---- ---- ---- .3985 -.0010 .3995 330 ---- ---- ---- ---- .4205 -.0010 .4215 335 ---- ---- ---- ---- .4430 -.0010 .4440 340 ---- ---- ---- ---- .4665 -.0010 .4675 345 ---- ---- ---- ---- .4905 -.0010 .4915 350 ---- ---- ---- ---- .5155 -.0010 .5165 355 ---- ---- ---- ---- .5410 -.0015 .5425 360 ---- ---- ---- ---- .5675 -.0015 .5690 365 ---- ---- ---- ---- .5950 -.0015 .5965 370 ---- ---- ---- ---- .6230 -.0015 .6245 375 ---- ---- ---- ---- .6520 -.0010 .6530 380 ---- ---- ---- ---- .6815 -.0010 .6825 385 ---- ---- ---- ---- .7115 -.0015 .7130 390 ---- ---- ---- ---- .7425 -.0015 .7440 395 ---- ---- ---- ---- .7740 -.0015 .7755 400 ---- ---- ---- ---- .8060 -.0015 .8075 405 ---- ---- ---- ---- .8390 -.0015 .8405 410 ---- ---- ---- ---- .8725 -.0015 .8740 415 ---- ---- ---- ---- .9065 -.0015 .9080 420 ---- ---- ---- ---- .9410 -.0015 .9425 425 ---- ---- ---- ---- .9760 -.0015 .9775 430 ---- ---- ---- ---- 1.0115 -.0020 1.0135 435 ---- ---- ---- ---- 1.0475 -.0020 1.0495 440 ---- ---- ---- ---- 1.0840 -.0020 1.0860 445 ---- ---- ---- ---- 1.1210 -.0020 1.1230 450 ---- ---- ---- ---- 1.1585 -.0015 1.1600 455 ---- ---- ---- ---- 1.1960 -.0020 1.1980 460 ---- ---- ---- ---- 1.2345 -.0015 1.2360 465 ---- ---- ---- ---- 1.2730 -.0020 1.2750 470 ---- ---- ---- ---- 1.3120 -.0020 1.3140 475 ---- ---- ---- ---- 1.3515 -.0015 1.3530 480 ---- ---- ---- ---- 1.3910 -.0020 1.3930 485 ---- ---- ---- ---- 1.4310 -.0020 1.4330 500 ---- ---- ---- ---- 1.5535 -.0015 1.5550 525 ---- ---- ---- ---- 1.7635 -.0020 1.7655 550 ---- ---- ---- ---- 1.9805 -.0020 1.9825 575 ---- ---- ---- ---- 2.2040 -.0020 2.2060 600 ---- ---- ---- ---- 2.4330 -.0025 2.4355 625 ---- ---- ---- ---- 2.6675 -.0020 2.6695 650 ---- ---- ---- ---- 2.9065 -.0025 2.9090 675 ---- ---- ---- ---- 3.1500 -.0025 3.1525 700 ---- ---- ---- ---- 3.3975 -.0025 3.4000 725 ---- ---- ---- ---- 3.6475 -.0025 3.6500 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0035 UNCH .0035 075 ---- ---- ---- ---- .0110 UNCH .0110 100 ---- ---- ---- ---- .0240 UNCH .0240 125 ---- ---- ---- ---- .0410 UNCH .0410 150 ---- ---- ---- ---- .0620 -.0005 .0625 175 ---- ---- ---- ---- .0870 -.0005 .0875 200 ---- ---- ---- ---- .1150 UNCH .1150 225 ---- ---- ---- ---- .1475 -.0005 .1480 230 ---- ---- ---- ---- .1550 -.0005 .1555 235 ---- ---- ---- ---- .1625 -.0005 .1630 240 ---- ---- ---- ---- .1705 -.0010 .1715 245 ---- ---- ---- ---- .1790 -.0010 .1800 250 ---- ---- ---- ---- .1880 -.0010 .1890 255 ---- ---- ---- ---- .1980 -.0005 .1985 260 ---- ---- ---- ---- .2080 -.0005 .2085 265 ---- ---- ---- ---- .2185 -.0010 .2195 270 ---- ---- ---- ---- .2300 -.0005 .2305 275 ---- ---- ---- ---- .2420 -.0010 .2430 280 ---- ---- ---- ---- .2550 -.0010 .2560 285 ---- ---- ---- ---- .2685 -.0010 .2695 290 ---- ---- ---- ---- .2835 -.0010 .2845 295 ---- ---- ---- ---- .2990 -.0010 .3000 300 ---- ---- ---- ---- .3155 -.0010 .3165 305 ---- ---- ---- ---- .3330 -.0010 .3340 310 ---- ---- ---- ---- .3515 -.0010 .3525 315 ---- ---- ---- ---- .3705 -.0010 .3715 320 ---- ---- ---- ---- .3910 -.0010 .3920 325 ---- ---- ---- ---- .4120 -.0010 .4130 330 ---- ---- ---- ---- .4335 -.0015 .4350 335 ---- ---- ---- ---- .4565 -.0010 .4575 340 ---- ---- ---- ---- .4800 -.0010 .4810 345 ---- ---- ---- ---- .5040 -.0015 .5055 350 ---- ---- ---- ---- .5290 -.0015 .5305 355 ---- ---- ---- ---- .5550 -.0010 .5560 360 ---- ---- ---- ---- .5815 -.0015 .5830 365 ---- ---- ---- ---- .6090 -.0010 .6100 370 ---- ---- ---- ---- .6370 -.0010 .6380 375 ---- ---- ---- ---- .6655 -.0015 .6670 380 ---- ---- ---- ---- .6950 -.0015 .6965 385 ---- ---- ---- ---- .7255 -.0015 .7270 390 ---- ---- ---- ---- .7560 -.0015 .7575 395 ---- ---- ---- ---- .7875 -.0015 .7890 400 ---- ---- ---- ---- .8200 -.0015 .8215 405 ---- ---- ---- ---- .8525 -.0015 .8540 410 ---- ---- ---- ---- .8860 -.0015 .8875 415 ---- ---- ---- ---- .9200 -.0015 .9215 420 ---- ---- ---- ---- .9545 -.0015 .9560 425 ---- ---- ---- ---- .9895 -.0015 .9910 430 ---- ---- ---- ---- 1.0250 -.0015 1.0265 435 ---- ---- ---- ---- 1.0605 -.0020 1.0625 440 ---- ---- ---- ---- 1.0970 -.0015 1.0985 445 ---- ---- ---- ---- 1.1340 -.0015 1.1355 450 ---- ---- ---- ---- 1.1710 -.0015 1.1725 455 ---- ---- ---- ---- 1.2085 -.0020 1.2105 460 ---- ---- ---- ---- 1.2465 -.0020 1.2485 465 ---- ---- ---- ---- 1.2850 -.0015 1.2865 470 ---- ---- ---- ---- 1.3240 -.0015 1.3255 475 ---- ---- ---- ---- 1.3630 -.0015 1.3645 480 ---- ---- ---- ---- 1.4025 -.0015 1.4040 485 ---- ---- ---- ---- 1.4425 -.0015 1.4440 500 ---- ---- ---- ---- 1.5640 -.0015 1.5655 525 ---- ---- ---- ---- 1.7725 -.0020 1.7745 550 ---- ---- ---- ---- 1.9885 -.0020 1.9905 575 ---- ---- ---- ---- 2.2110 -.0020 2.2130 600 ---- ---- ---- ---- 2.4385 -.0025 2.4410 625 ---- ---- ---- ---- 2.6715 -.0025 2.6740 650 ---- ---- ---- ---- 2.9095 -.0020 2.9115 675 ---- ---- ---- ---- 3.1515 -.0025 3.1540 700 ---- ---- ---- ---- 3.3980 -.0025 3.4005 725 ---- ---- ---- ---- 3.6475 -.0025 3.6500 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 ---- ---- 050 ---- ---- ---- ---- .0040 ---- ---- 075 ---- ---- ---- ---- .0125 ---- ---- 100 ---- ---- ---- ---- .0265 ---- ---- 125 ---- ---- ---- ---- .0450 ---- ---- 150 ---- ---- ---- ---- .0670 ---- ---- 175 ---- ---- ---- ---- .0930 ---- ---- 200 ---- ---- ---- ---- .1220 ---- ---- 225 ---- ---- ---- ---- .1555 ---- ---- 250 ---- ---- ---- ---- .1965 ---- ---- 260 ---- ---- ---- ---- .2165 ---- ---- 265 ---- ---- ---- ---- .2275 ---- ---- 270 ---- ---- ---- ---- .2390 ---- ---- 275 ---- ---- ---- ---- .2515 ---- ---- 280 ---- ---- ---- ---- .2645 ---- ---- 285 ---- ---- ---- ---- .2780 ---- ---- 290 ---- ---- ---- ---- .2930 ---- ---- 295 ---- ---- ---- ---- .3085 ---- ---- 300 ---- ---- ---- ---- .3255 ---- ---- 305 ---- ---- ---- ---- .3430 ---- ---- 310 ---- ---- ---- ---- .3615 ---- ---- 315 ---- ---- ---- ---- .3805 ---- ---- 320 ---- ---- ---- ---- .4010 ---- ---- 325 ---- ---- ---- ---- .4220 ---- ---- 330 ---- ---- ---- ---- .4440 ---- ---- 335 ---- ---- ---- ---- .4670 ---- ---- 340 ---- ---- ---- ---- .4905 ---- ---- 345 ---- ---- ---- ---- .5145 ---- ---- 350 ---- ---- ---- ---- .5395 ---- ---- 355 ---- ---- ---- ---- .5655 ---- ---- 360 ---- ---- ---- ---- .5920 ---- ---- 365 ---- ---- ---- ---- .6195 ---- ---- 370 ---- ---- ---- ---- .6475 ---- ---- 375 ---- ---- ---- ---- .6760 ---- ---- 380 ---- ---- ---- ---- .7055 ---- ---- 385 ---- ---- ---- ---- .7355 ---- ---- 390 ---- ---- ---- ---- .7665 ---- ---- 395 ---- ---- ---- ---- .7980 ---- ---- 400 ---- ---- ---- ---- .8300 ---- ---- 405 ---- ---- ---- ---- .8625 ---- ---- 410 ---- ---- ---- ---- .8960 ---- ---- 415 ---- ---- ---- ---- .9295 ---- ---- 420 ---- ---- ---- ---- .9640 ---- ---- 425 ---- ---- ---- ---- .9990 ---- ---- 430 ---- ---- ---- ---- 1.0340 ---- ---- 435 ---- ---- ---- ---- 1.0700 ---- ---- 440 ---- ---- ---- ---- 1.1060 ---- ---- 445 ---- ---- ---- ---- 1.1425 ---- ---- 450 ---- ---- ---- ---- 1.1795 ---- ---- 455 ---- ---- ---- ---- 1.2170 ---- ---- 460 ---- ---- ---- ---- 1.2550 ---- ---- 475 ---- ---- ---- ---- 1.3705 ---- ---- 500 ---- ---- ---- ---- 1.5705 ---- ---- 525 ---- ---- ---- ---- 1.7785 ---- ---- 550 ---- ---- ---- ---- 1.9930 ---- ---- 575 ---- ---- ---- ---- 2.2140 ---- ---- 600 ---- ---- ---- ---- 2.4410 ---- ---- 625 ---- ---- ---- ---- 2.6725 ---- ---- 650 ---- ---- ---- ---- 2.9090 ---- ---- 675 ---- ---- ---- ---- 3.1500 ---- ---- 700 ---- ---- ---- ---- 3.3950 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1080 1527 26063 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 ---- ---- ---- ---- 39.00 -.75 39.75 100 67500 ---- ---- ---- 30.25A ---- ---- ---- 70000 ---- ---- ---- ---- 12.25 -.75 13.00 20 72500 ---- ---- ---- 10.75A ---- ---- ---- 73000 ---- ---- ---- ---- 4.75 -.50 5.25 10 75000 ---- ---- ---- 5.00A ---- ---- ---- 80000 ---- ---- ---- ---- .25 -.25 .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 ---- ---- ---- 85.00A ---- ---- ---- 67500 ---- ---- ---- 59.00A ---- ---- ---- 70000 ---- ---- ---- ---- 38.00 +1.00 37.00 50 73000 ---- ---- ---- ---- 23.25 +.50 22.75 10 75000 ---- ---- ---- 22.00A ---- ---- ---- 80000 ---- ---- ---- ---- 5.75 UNCH 5.75 50 85000 ---- ---- ---- 5.25A ---- ---- ---- 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 ---- ---- ---- ---- .75 +.25 .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 108.25A ---- ---- ---- 67500 ---- ---- ---- 87.75A ---- ---- ---- 70000 ---- ---- ---- ---- 61.00 +9.75 51.25 50 73000 ---- ---- ---- ---- 43.50 +8.00 35.50 10 75000 ---- ---- ---- 41.50A ---- ---- ---- 80000 ---- ---- ---- ---- 16.50 +4.00 12.50 50 87500 ---- ---- ---- 7.75A ---- ---- ---- 90000 ---- ---- ---- ---- 3.75 +1.00 2.75 75 92000 ---- ---- ---- ---- 2.75 +.75 2.00 50 95000 ---- ---- ---- 3.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.75 +.25 1.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 116.75A ---- ---- ---- 67500 ---- ---- ---- 97.00A ---- ---- ---- 70000 ---- ---- ---- ---- 69.00 +7.75 61.25 50 73000 ---- ---- ---- ---- 51.50 +6.75 44.75 10 75000 ---- ---- ---- 50.25A ---- ---- ---- 80000 ---- ---- ---- ---- 23.00 +3.75 19.25 50 85000 ---- ---- ---- 19.25A ---- ---- ---- 90000 ---- ---- ---- ---- 6.75 +1.25 5.50 75 92000 ---- ---- ---- ---- 5.25 +1.00 4.25 50 95000 ---- ---- ---- 7.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 83.75A ---- ---- ---- 73000 ---- ---- ---- ---- 64.25 +6.50 57.75 10 75000 ---- ---- ---- 70.50A ---- ---- ---- 77500 ---- ---- ---- 58.75A ---- ---- ---- 85000 ---- ---- ---- 32.00A ---- ---- ---- 90000 ---- ---- ---- ---- 12.50 +1.75 10.75 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 74.25 +6.75 67.50 10 90000 ---- ---- ---- ---- 17.75 +2.50 15.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 24.25 +2.75 21.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 28.00 -.75 28.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 32.00 -.50 32.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 37.50 +.75 36.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 45.25 +1.00 44.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 50.50 +1.00 49.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 56.25 +1.00 55.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2430 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 342.00 +5.00 337.00 75 70000 ---- ---- ---- ---- 42.25 +5.00 37.25 35 75000 ---- ---- ---- ---- 92.25 +5.00 87.25 125 80000 ---- ---- ---- ---- 142.25 +5.00 137.25 60 85000 ---- ---- ---- ---- 192.25 +5.25 187.00 50 90000 ---- ---- ---- ---- 242.00 +5.00 237.00 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 320.00 UNCH 320.00 75 65000 ---- ---- ---- ---- 10.25 -.50 10.75 20 67500 ---- ---- ---- 33.50A ---- ---- ---- 70000 ---- ---- ---- ---- 33.25 -.50 33.75 35 72500 ---- ---- ---- 69.50A ---- ---- ---- 75000 ---- ---- ---- ---- 73.00 -.50 73.50 125 80000 ---- ---- ---- ---- 120.75 -.25 121.00 60 85000 ---- ---- ---- ---- 170.50 UNCH 170.50 50 90000 ---- ---- ---- ---- 220.50 UNCH 220.50 118 95000 ---- ---- ---- 285.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 3.00 -.25 3.25 50 65000 ---- ---- ---- ---- 14.50 -.75 15.25 50 67500 ---- ---- ---- 29.25A ---- ---- ---- 68000 ---- ---- ---- ---- 23.50 -.75 24.25 75 68500 ---- ---- ---- ---- 25.25 -1.00 26.25 25 70000 ---- ---- ---- ---- 31.00 -1.25 32.25 50 74000 ---- ---- ---- ---- 52.25 -1.50 53.75 50 75000 ---- ---- ---- ---- 58.75 -1.75 60.50 75 76000 ---- ---- ---- ---- 65.75 -1.75 67.50 25 80000 ---- ---- ---- 122.25A ---- ---- ---- 85000 ---- ---- ---- 172.50A ---- ---- ---- 88000 ---- ---- ---- ---- 173.00 -2.00 175.00 25 89000 ---- ---- ---- ---- 182.50 -2.00 184.50 25 90000 ---- ---- ---- 216.25A ---- ---- ---- 92500 ---- ---- ---- ---- 217.00 -1.75 218.75 50 95000 ---- ---- ---- 265.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 4.75 -1.50 6.25 50 65000 ---- ---- ---- ---- 16.75 -3.25 20.00 50 67500 ---- ---- ---- 29.75A ---- ---- ---- 68000 ---- ---- ---- ---- 24.75 -4.25 29.00 75 68500 ---- ---- ---- ---- 26.25 -4.50 30.75 25 70000 ---- ---- ---- ---- 31.50 -5.00 36.50 50 74000 ---- ---- ---- ---- 48.25 -7.50 55.75 50 75000 ---- ---- ---- ---- 53.50 -8.00 61.50 75 76000 ---- ---- ---- ---- 59.00 -8.75 67.75 25 80000 ---- ---- ---- 116.50A ---- ---- ---- 87500 ---- ---- ---- 181.75A ---- ---- ---- 88000 ---- ---- ---- ---- 153.50 -13.50 167.00 25 89000 ---- ---- ---- ---- 162.50 -14.00 176.50 25 95000 ---- ---- ---- 252.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 8.00 -1.25 9.25 50 65000 ---- ---- ---- ---- 22.00 -2.75 24.75 50 67500 ---- ---- ---- 35.00A ---- ---- ---- 68000 ---- ---- ---- ---- 30.75 -3.25 34.00 75 68500 ---- ---- ---- ---- 32.25 -3.50 35.75 25 70000 ---- ---- ---- ---- 37.50 -4.00 41.50 50 74000 ---- ---- ---- ---- 54.25 -5.50 59.75 50 75000 ---- ---- ---- ---- 59.25 -6.00 65.25 75 76000 ---- ---- ---- ---- 64.75 -6.50 71.25 25 80000 ---- ---- ---- 117.25A ---- ---- ---- 85000 ---- ---- ---- 157.50A ---- ---- ---- 88000 ---- ---- ---- ---- 154.25 -10.50 164.75 25 89000 ---- ---- ---- ---- 163.00 -10.75 173.75 25 90000 ---- ---- ---- 207.00A ---- ---- ---- 95000 ---- ---- ---- 249.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 30.75 -3.75 34.50 75 68500 ---- ---- ---- ---- 32.50 -3.75 36.25 25 70000 ---- ---- ---- ---- 38.25 -4.25 42.50 50 72500 ---- ---- ---- 63.75A ---- ---- ---- 74000 ---- ---- ---- ---- 56.25 -5.50 61.75 50 75000 ---- ---- ---- ---- 61.50 -5.75 67.25 25 77500 ---- ---- ---- 92.25A ---- ---- ---- 85000 ---- ---- ---- 157.50A ---- ---- ---- 88000 ---- ---- ---- ---- 149.75 -9.50 159.25 25 90000 ---- ---- ---- 205.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 32.75 -3.50 36.25 75 68500 ---- ---- ---- ---- 34.50 -3.75 38.25 25 70000 ---- ---- ---- ---- 40.00 -4.00 44.00 50 74000 ---- ---- ---- ---- 57.50 -5.25 62.75 50 75000 ---- ---- ---- ---- 62.50 -5.50 68.00 25 88000 ---- ---- ---- ---- 146.50 -8.75 155.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 36.50 -3.50 40.00 75 68500 ---- ---- ---- ---- 38.25 -3.50 41.75 25 70000 ---- ---- ---- ---- 43.75 -3.75 47.50 50 74000 ---- ---- ---- ---- 60.00 -4.50 64.50 50 75000 ---- ---- ---- ---- 64.50 -4.75 69.25 25 88000 ---- ---- ---- ---- 143.25 -8.50 151.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 48.75 +.50 48.25 50 75000 ---- ---- ---- ---- 71.75 +.50 71.25 25 88000 ---- ---- ---- ---- 153.25 +1.00 152.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 53.00 +.50 52.50 50 75000 ---- ---- ---- ---- 76.25 +.75 75.50 25 88000 ---- ---- ---- ---- 156.75 +1.25 155.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 55.75 -1.00 56.75 50 75000 ---- ---- ---- ---- 78.75 -1.50 80.25 25 88000 ---- ---- ---- ---- 157.25 -2.00 159.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 55.25 -1.00 56.25 50 75000 ---- ---- ---- ---- 77.25 -1.25 78.50 25 88000 ---- ---- ---- ---- 152.75 -1.75 154.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 57.25 -1.00 58.25 50 75000 ---- ---- ---- ---- 79.00 -1.25 80.25 25 88000 ---- ---- ---- ---- 153.00 -1.75 154.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 59.25 -1.00 60.25 50 75000 ---- ---- ---- ---- 81.00 -1.25 82.25 25 88000 ---- ---- ---- ---- 153.75 -1.75 155.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3696 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.526 +.297 5.229 1625 ---- ---- ---- ---- 5.276 +.297 4.979 1650 ---- ---- ---- ---- 5.026 +.297 4.729 1675 ---- ---- ---- ---- 4.776 +.297 4.479 1700 ---- ---- ---- ---- 4.526 +.296 4.230 1725 ---- ---- ---- ---- 4.276 +.296 3.980 1750 ---- ---- ---- ---- 4.027 +.296 3.731 1775 ---- ---- ---- ---- 3.777 +.295 3.482 1800 ---- ---- ---- ---- 3.528 +.294 3.234 1825 ---- ---- ---- ---- 3.279 +.293 2.986 1850 ---- ---- ---- ---- 3.031 +.293 2.738 1875 ---- ---- ---- ---- 2.783 +.291 2.492 1900 ---- ---- ---- ---- 2.536 +.289 2.247 1925 ---- ---- ---- ---- 2.290 +.286 2.004 1950 ---- 1.975B ---- 1.975B 2.046 +.281 1.765 1975 ---- 1.916B ---- 1.916B 1.804 +.274 1.530 2000 ---- 1.795B ---- 1.795B 1.565 +.261 1.304 2005 ---- ---- ---- ---- 1.518 +.258 1.260 2010 ---- ---- ---- ---- 1.471 +.254 1.217 2015 ---- 1.180B ---- ---- 1.425 +.251 1.174 2020 ---- 1.177B ---- ---- 1.378 +.247 1.131 2025 ---- 1.557B 1.083A 1.557B 1.333 +.244 1.089 2030 ---- 1.170B ---- ---- 1.287 +.239 1.048 2035 ---- 1.151B ---- ---- 1.242 +.234 1.008 2040 ---- 1.167B ---- ---- 1.197 +.229 .968 2045 ---- 1.190B ---- ---- 1.153 +.225 .928 2050 ---- 1.326B .879A 1.326B 1.110 +.220 .890 2055 ---- 1.165B ---- ---- 1.067 +.215 .852 2060 ---- 1.157B ---- ---- 1.024 +.209 .815 2065 ---- 1.112B ---- ---- .983 +.204 .779 2070 ---- 1.067B ---- ---- .942 +.198 .744 2075 ---- 1.104B .692A 1.104B .902 +.192 .710 2080 ---- .981B ---- ---- .862 +.186 .676 2085 ---- .939B .627A .673B .824 +.180 .644 2090 ---- .897B .595A .656B .786 +.174 .612 3 3 2095 ---- .856B .564A .660B .750 +.168 .582 2100 .631 .896B .532A .896B .714 +.162 3 .552 2105 ---- .776B .505A .644B .679 +.156 .523 2110 ---- .737B .475A .637B .645 +.149 .496 2115 ---- .699B .449A .650B .613 +.144 .469 2120 .479 .661B .425A .542A .581 +.137 24 .444 2125 ---- .707B .400A .707B .550 +.131 .419 2130 ---- .643B .377A .643B .521 +.126 .395 2135 ---- .635B .354A .635B .492 +.119 .373 2140 ---- .600B .333A .600B .465 +.114 .351 2145 ---- .570B .314A .570B .438 +.107 .331 2150 ---- .544B .295A .544B .413 +.102 .311 4 4 2155 ---- .515B .277A .515B .389 +.097 .292 2160 .271 .485B .233A .233A .366 +.091 1 .275 2165 ---- .459B .219A .459B .344 +.086 .258 5 2170 ---- .433B .205A .433B .324 +.081 .243 2175 ---- .408B .192A .408B .304 +.076 .228 2180 ---- .385B .181A .385B .285 +.071 .214 2185 ---- .361B .171A .360B .268 +.067 .201 2190 ---- .340B .161A .340B .252 +.063 .189 2195 ---- .318B .151A .318B .236 +.058 .178 2200 ---- .299B .142A .298B .222 +.055 .167 4 4 2205 ---- .281B .134A .280B .208 +.051 .157 2210 ---- .263B .126A .263B .196 +.048 .148 2215 ---- .247B .119A .247B .184 +.044 .140 2220 ---- .231B .112A .231B .173 +.041 .132 1 2225 ---- .217B .106A .217B .162 +.038 .124 2230 ---- .203B .101A .203B .153 +.036 .117 2235 ---- .192B .095A .192B .144 +.033 .111 2240 ---- .180B .090A .180B .135 +.030 .105 2245 ---- .169B .086A .169B .127 +.028 .099 2250 ---- .158B .082A .158B .120 +.026 .094 2255 ---- .149B .079A .079A .113 +.024 .089 2260 ---- .140B .074A .074A .106 +.022 .084 2265 ---- .131B .071A .071A .100 +.021 .079 2270 ---- .123B .069A .069A .095 +.020 .075 2275 ---- .116B .065A .065A .089 +.018 .071 2280 ---- .109B .063A .063A .084 +.016 .068 2285 ---- .103B .060A .060A .080 +.016 .064 2290 ---- .097B .057A .057A .075 +.014 .061 2295 ---- .091B .055A .055A .071 +.013 .058 2300 ---- .086B .052A .052A .068 +.013 .055 5 2305 ---- .081B .049A .049A .064 +.012 .052 2310 ---- .076B .047A .047A .061 +.011 .050 2315 ---- .072B .045A .071B .057 +.010 .047 2320 ---- .067B .043A .067B .054 +.009 .045 2325 ---- .064B .041A .064B .052 +.009 .043 2350 ---- .047B .033A .047B .040 +.006 .034 2375 ---- .035B ---- .035B .032 +.004 .028 5 2400 ---- .027B ---- .027B .025 +.002 .023 3 2425 ---- .021B ---- .021B .021 +.002 .019 2450 ---- ---- ---- ---- .017 +.001 .016 7 2475 ---- ---- ---- ---- .014 UNCH .014 2500 ---- ---- ---- ---- .012 UNCH .012 2525 ---- ---- ---- ---- .011 +.001 .010 2550 ---- ---- ---- ---- .009 UNCH .009 2575 ---- ---- ---- ---- .008 UNCH .008 2600 ---- ---- ---- ---- .007 UNCH .007 2625 ---- ---- ---- ---- .007 +.001 .006 2650 ---- ---- ---- ---- .006 UNCH .006 2675 ---- ---- ---- ---- .006 +.001 .005 2700 ---- ---- ---- ---- .005 UNCH .005 2725 ---- ---- ---- ---- .005 +.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 11 37 M1S DEC22 Silver Weekly Monday Option - Week 1 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .003 -.001 .004 1775 ---- ---- ---- ---- .003 -.003 .006 1800 ---- ---- ---- ---- .004 -.003 .007 1825 ---- ---- ---- ---- .006 -.003 .009 1850 ---- ---- .010A .010A .007 -.005 .012 1 1875 ---- ---- .012A .012A .009 -.006 .015 1900 ---- ---- .015A .015A .012 -.008 .020 1925 ---- ---- .017A .017A .016 -.011 .027 1950 ---- ---- .021A .021A .021 -.016 .037 1975 ---- ---- .027A .027A .029 -.024 .053 2000 ---- .078B .035A .035A .041 -.036 .077 2005 ---- .085B .037A .037A .044 -.039 .083 2010 ---- .092B .040A .040A .047 -.042 .089 2015 ---- .099B .042A .042A .050 -.046 .096 2020 ---- .108B .045A .045A .054 -.049 .103 2025 ---- .118B .048A .048A .058 -.054 .112 2030 ---- .127B .051A .051A .062 -.058 .120 2035 ---- .137B .054A .054A .067 -.063 .130 2040 ---- .149B .058A .058A .072 -.068 .140 5 2045 ---- .161B .062A .062A .078 -.072 .150 2050 ---- .174B .067A .067A .085 -.077 .162 1 2055 ---- .188B .071A .071A .092 -.082 .174 2060 ---- .202B .077A .077A .099 -.088 .187 5 2065 ---- .218B .082A .082A .108 -.093 .201 2070 ---- .234B .088A .088A .117 -.099 .216 2075 ---- .252B .095A .095A .126 -.105 .231 2 2080 ---- .270B .102A .102A .137 -.111 .248 1 2085 ---- .290B .110A .110A .149 -.116 .265 2090 ---- .311B .119A .119A .161 -.123 .284 2095 ---- .332B .127A .127A .174 -.129 .303 2100 ---- .355B .138A .138A .188 -.135 .323 4 4 2105 ---- .379B .148A .148A .204 -.141 .345 2110 ---- .404B .160A .160A .220 -.147 .367 2115 ---- .430B .172A .172A .237 -.153 .390 2120 ---- .457B .186A .186A .255 -.160 .415 2125 ---- .485B .200A .200A .275 -.165 .440 2130 ---- .515B .217A .217A .295 -.171 .466 2135 ---- ---- .234A .234A .316 -.178 .494 2140 ---- ---- .251A .251A .339 -.183 .522 2145 ---- ---- .270A .270A .362 -.189 .551 2150 ---- ---- .289A .289A .387 -.195 .582 2155 ---- ---- .310A .310A .413 -.200 .613 2160 ---- ---- .332A .332A .440 -.205 .645 2165 ---- ---- .354A .354A .468 -.211 .679 1 2170 ---- ---- .378A .378A .497 -.216 .713 2175 ---- ---- .403A .403A .528 -.220 .748 2180 ---- ---- .429A .429A .559 -.225 .784 2185 ---- ---- .456A .456A .592 -.229 .821 2190 ---- ---- .484A .484A .625 -.234 .859 2195 ---- ---- .513A .513A .660 -.238 .898 2200 ---- ---- .543A .543A .695 -.242 .937 2205 ---- ---- .574A .574A .732 -.245 .977 2210 ---- ---- .609A .609A .769 -.249 1.018 2215 ---- ---- .642A .642A .807 -.253 1.060 2220 ---- ---- .677A .677A .846 -.256 1.102 2225 ---- ---- .707A .707A .885 -.259 1.144 2230 ---- ---- .832A .832A .926 -.261 1.187 2235 ---- ---- .869A .869A .967 -.264 1.231 2240 ---- ---- .906A .906A 1.008 -.266 1.274 2245 ---- ---- .944A .944A 1.050 -.269 1.319 2250 ---- ---- .897A .897A 1.093 -.270 1.363 2255 ---- ---- 1.022A 1.022A 1.136 -.272 1.408 2260 ---- ---- 1.062A 1.062A 1.179 -.274 1.453 2265 ---- ---- 1.103A 1.103A 1.223 -.276 1.499 2270 ---- ---- 1.145A 1.145A 1.267 -.278 1.545 2275 ---- ---- 1.102A 1.102A 1.312 -.279 1.591 2280 ---- ---- 1.229A 1.229A 1.357 -.280 1.637 2285 ---- ---- 1.272A 1.272A 1.402 -.281 1.683 2290 ---- ---- 1.316A 1.316A 1.448 -.282 1.730 2295 ---- ---- 1.360A 1.360A 1.494 -.283 1.777 2300 ---- ---- 1.321A 1.321A 1.540 -.284 1.824 2305 ---- ---- 1.450A 1.450A 1.586 -.285 1.871 2310 ---- ---- 1.495A 1.495A 1.633 -.286 1.919 2315 ---- ---- 1.538A 1.538A 1.680 -.286 1.966 2320 ---- ---- ---- ---- 1.727 -.287 2.014 2325 ---- ---- 1.550A 1.550A 1.774 -.288 2.062 2350 ---- ---- 1.784A 1.784A 2.012 -.291 2.303 2375 ---- ---- 2.022A 2.022A 2.254 -.293 2.547 2400 ---- ---- 2.263A 2.263A 2.497 -.294 2.791 2425 ---- ---- ---- ---- 2.742 -.296 3.038 2450 ---- ---- ---- ---- 2.989 -.295 3.284 2475 ---- ---- ---- ---- 3.236 -.296 3.532 2500 ---- ---- ---- ---- 3.484 -.296 3.780 2525 ---- ---- ---- ---- 3.732 -.296 4.028 2550 ---- ---- ---- ---- 3.980 -.297 4.277 2575 ---- ---- ---- ---- 4.229 -.297 4.526 2600 ---- ---- ---- ---- 4.478 -.297 4.775 2625 ---- ---- ---- ---- 4.728 -.296 5.024 2650 ---- ---- ---- ---- 4.977 -.296 5.273 2675 ---- ---- ---- ---- 5.227 -.296 5.523 2700 ---- ---- ---- ---- 5.476 -.296 5.772 2725 ---- ---- ---- ---- 5.726 -.296 6.022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 19 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.526 +.296 5.230 1625 ---- ---- ---- ---- 5.276 +.296 4.980 1650 ---- ---- ---- ---- 5.027 +.296 4.731 1675 ---- ---- ---- ---- 4.777 +.295 4.482 1700 ---- ---- ---- ---- 4.528 +.294 4.234 1725 ---- ---- ---- ---- 4.279 +.294 3.985 1750 ---- ---- ---- ---- 4.031 +.293 3.738 1775 ---- ---- ---- ---- 3.783 +.292 3.491 1800 ---- ---- ---- ---- 3.535 +.291 3.244 1825 ---- ---- ---- ---- 3.288 +.289 2.999 1850 ---- ---- ---- ---- 3.042 +.288 2.754 1875 ---- ---- ---- ---- 2.797 +.285 2.512 1900 ---- 2.522B ---- 2.522B 2.554 +.282 2.272 1925 ---- 2.544B ---- 2.544B 2.313 +.276 2.037 1950 ---- 2.305B ---- 2.305B 2.075 +.268 1.807 1975 ---- 2.068B ---- 2.068B 1.841 +.257 1.584 2000 ---- 1.836B 1.370A 1.836B 1.614 +.242 1.372 2005 ---- ---- ---- ---- 1.570 +.239 1.331 2010 ---- ---- ---- ---- 1.526 +.236 1.290 2015 ---- ---- ---- ---- 1.482 +.232 1.250 2020 ---- ---- ---- ---- 1.439 +.229 1.210 2025 ---- 1.610B 1.165A 1.610B 1.396 +.225 1.171 2030 ---- ---- ---- ---- 1.353 +.220 1.133 2035 ---- ---- ---- ---- 1.311 +.216 1.095 2040 ---- ---- ---- ---- 1.270 +.212 1.058 2045 ---- ---- ---- ---- 1.229 +.207 1.022 2050 ---- 1.393B .976A 1.393B 1.189 +.203 .986 2055 ---- ---- ---- ---- 1.149 +.198 .951 2060 ---- ---- ---- ---- 1.110 +.194 .916 2065 ---- ---- ---- ---- 1.072 +.190 .882 2070 ---- ---- ---- ---- 1.035 +.186 .849 2075 ---- 1.187B .805A 1.187B .998 +.181 .817 2080 ---- ---- ---- ---- .962 +.176 .786 2085 ---- ---- ---- ---- .926 +.171 .755 2090 ---- ---- ---- ---- .892 +.167 .725 2095 ---- ---- ---- ---- .858 +.162 .696 2100 ---- .996B .655A .996B .825 +.158 .667 2105 ---- .693B .630A .693B .793 +.153 .640 2110 ---- .691B .602A .688B .761 +.148 .613 2115 ---- .694B .577A .694B .731 +.144 .587 2120 ---- .690B .552A .690B .701 +.139 .562 2125 ---- .825B .529A .825B .673 +.135 .538 2130 ---- .706B .505A .706B .645 +.130 .515 2135 ---- .700B .483A .695B .618 +.126 .492 2140 ---- .730B .463A .730B .592 +.122 .470 2145 ---- .696B .441A .696B .566 +.116 .450 2150 ---- .672B .421A .672B .542 +.112 .430 6 2155 ---- .645B .402A .645B .518 +.108 .410 2160 .497 .617B .382A .466A .495 +.103 1 .392 2 2165 ---- .591B .328A .328A .473 +.099 .374 2170 ---- .567B .313A .313A .452 +.095 .357 2175 ---- .542B .299A .299A .431 +.090 .341 2180 ---- .519B .285A .285A .412 +.087 .325 2185 ---- .496B .271A .271A .393 +.083 .310 2190 ---- .474B .259A .259A .375 +.079 .296 2195 ---- .452B .247A .247A .357 +.075 .282 2200 .404 .432B .235A .432B .341 +.072 1 .269 1 2205 ---- .412B .224A .224A .325 +.068 .257 2210 ---- .393B .214A .214A .309 +.064 .245 2215 ---- .375B .204A .204A .295 +.061 .234 2220 ---- .357B .194A .194A .281 +.058 .223 2225 ---- .340B .186A .186A .268 +.055 .213 2230 ---- .325B .177A .177A .255 +.052 .203 2235 ---- .309B .169A .169A .243 +.049 .194 2240 ---- .294B .161A .161A .232 +.047 .185 2245 ---- .280B .154A .154A .221 +.044 .177 2250 ---- .268B .148A .148A .211 +.042 .169 2255 ---- .256B .141A .141A .201 +.040 .161 1 2260 ---- .245B .135A .135A .192 +.038 .154 2265 ---- .234B .129A .129A .183 +.036 .147 2270 ---- .223B .124A .124A .175 +.034 .141 2275 ---- .213B .119A .119A .167 +.032 .135 2280 ---- .203B .115A .115A .160 +.031 .129 2285 ---- .194B .109A .109A .153 +.030 .123 2290 ---- .185B .106A .106A .146 +.028 .118 2295 ---- .177B .102A .102A .140 +.027 .113 2300 ---- .169B .098A .098A .134 +.026 .108 2305 ---- .161B .094A .094A .129 +.026 .103 9 2310 ---- .154B .090A .090A .123 +.024 .099 2315 ---- .147B .088A .088A .118 +.023 .095 2320 ---- .141B .084A .084A .113 +.022 .091 2325 ---- .135B .081A .081A .109 +.022 .087 2350 ---- .108B .069A .069A .089 +.018 .071 2375 ---- .087B ---- .087B .074 +.015 .059 2400 ---- .070B ---- .070B .062 +.013 .049 2425 ---- .057B ---- .057B .052 +.010 .042 2450 ---- .046B ---- .046B .044 +.008 .036 2475 ---- .038B ---- .038B .038 +.007 .031 2500 ---- .032B ---- .032B .033 +.006 .027 2525 ---- .027B ---- .027B .028 +.004 .024 2550 ---- .024B ---- .024B .025 +.004 .021 2575 ---- .021B ---- .021B .022 +.003 .019 2600 ---- ---- ---- ---- .020 +.003 .017 2625 ---- ---- ---- ---- .017 +.001 .016 2650 ---- ---- ---- ---- .016 +.002 .014 2675 ---- ---- ---- ---- .014 +.001 .013 2700 ---- ---- ---- ---- .013 +.001 .012 2725 ---- ---- ---- ---- .012 +.001 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 19 M2S DEC22 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .003 -.001 .004 1625 ---- ---- ---- ---- .004 -.001 .005 1650 ---- ---- ---- ---- .004 -.002 .006 1675 ---- ---- ---- ---- .005 -.003 .008 1700 ---- ---- ---- ---- .006 -.003 .009 1725 ---- ---- ---- ---- .008 -.003 .011 1750 ---- ---- ---- ---- .009 -.004 .013 1775 ---- ---- .015A .015A .011 -.005 .016 1800 ---- ---- .017A .017A .013 -.006 .019 1 1825 ---- ---- .020A .020A .016 -.008 .024 1850 ---- ---- .023A .023A .020 -.009 .029 1875 ---- ---- .027A .027A .025 -.012 .037 1900 ---- ---- .032A .032A .031 -.016 .047 1 1925 ---- ---- .039A .039A .040 -.021 .061 1950 ---- ---- .048A .048A .052 -.029 .081 1975 ---- .110B .061A .061A .068 -.040 .108 2000 ---- .151B .079A .079A .091 -.054 .145 2005 ---- .160B .083A .083A .096 -.058 .154 2010 ---- .171B .088A .088A .102 -.061 .163 2015 ---- .181B .093A .093A .108 -.065 .173 2020 ---- .193B .098A .098A .115 -.068 .183 2025 ---- .205B .103A .103A .122 -.072 .194 2030 ---- .217B .108A .108A .129 -.077 .206 2035 ---- .231B .114A .114A .137 -.081 .218 2040 ---- .245B .121A .121A .146 -.084 .230 2045 ---- .260B .128A .128A .155 -.089 .244 2050 ---- .275B .135A .135A .165 -.093 .258 2055 ---- .292B .143A .143A .175 -.098 .273 2060 ---- .310B .151A .151A .186 -.102 .288 2065 ---- .327B .160A .160A .198 -.106 .304 2070 ---- .346B .167A .167A .210 -.111 .321 2075 ---- .366B .177A .177A .223 -.116 .339 2080 ---- .385B .188A .188A .237 -.120 .357 2085 ---- .406B .199A .199A .251 -.126 .377 2090 ---- .428B .211A .211A .267 -.130 .397 2095 ---- .451B .224A .224A .283 -.134 .417 2100 ---- .475B .237A .237A .300 -.139 .439 5 2105 ---- .499B .251A .251A .318 -.143 .461 2110 ---- .524B .266A .266A .336 -.148 .484 2115 ---- .551B .282A .282A .356 -.152 .508 2120 ---- .577B .298A .298A .376 -.157 .533 2125 ---- .605B .315A .315A .397 -.162 .559 2130 ---- .634B .334A .334A .419 -.167 .586 2135 ---- ---- .357A .357A .442 -.171 .613 2140 ---- ---- .377A .377A .466 -.175 .641 1 2145 ---- ---- .397A .397A .490 -.180 .670 1 2150 ---- ---- .419A .419A .516 -.184 .700 1 2155 ---- ---- .441A .441A .542 -.189 .731 2160 ---- ---- .464A .464A .569 -.193 .762 2165 ---- ---- .487A .487A .597 -.197 .794 2170 ---- ---- .512A .512A .626 -.201 .827 2175 ---- ---- .537A .537A .655 -.206 .861 2180 ---- ---- .563A .563A .685 -.210 .895 2185 ---- ---- .590A .590A .716 -.214 .930 2190 ---- ---- .618A .618A .748 -.218 .966 1 2195 ---- ---- .646A .646A .781 -.221 1.002 2200 ---- ---- .675A .675A .814 -.225 1.039 2205 ---- ---- .705A .705A .848 -.229 1.077 2210 ---- ---- .736A .736A .882 -.233 1.115 2215 ---- ---- .767A .767A .918 -.235 1.153 2220 ---- ---- ---- ---- .954 -.239 1.193 2225 ---- ---- .832A .832A .991 -.241 1.232 2230 ---- ---- ---- ---- 1.028 -.245 1.273 2235 ---- ---- ---- ---- 1.066 -.247 1.313 2240 ---- ---- ---- ---- 1.105 -.249 1.354 2245 ---- ---- ---- ---- 1.144 -.252 1.396 2250 ---- ---- 1.007A 1.007A 1.183 -.255 1.438 2255 ---- ---- ---- ---- 1.224 -.256 1.480 2260 ---- ---- ---- ---- 1.264 -.259 1.523 2265 ---- ---- ---- ---- 1.306 -.260 1.566 2270 ---- ---- ---- ---- 1.347 -.262 1.609 2275 ---- ---- 1.199A 1.199A 1.389 -.264 1.653 2280 ---- ---- ---- ---- 1.432 -.265 1.697 2285 ---- ---- ---- ---- 1.475 -.266 1.741 2290 ---- ---- ---- ---- 1.518 -.268 1.786 2295 ---- ---- ---- ---- 1.562 -.269 1.831 2300 ---- ---- 1.404A 1.404A 1.606 -.270 1.876 2305 ---- ---- ---- ---- 1.650 -.271 1.921 2310 ---- ---- ---- ---- 1.695 -.272 1.967 2315 ---- ---- ---- ---- 1.740 -.273 2.013 2320 ---- ---- ---- ---- 1.785 -.274 2.059 2325 ---- ---- 1.620A 1.620A 1.830 -.275 2.105 2350 ---- ---- 1.843A 1.843A 2.060 -.279 2.339 2375 ---- ---- 2.071A 2.071A 2.295 -.281 2.576 2400 ---- ---- 2.305A 2.305A 2.532 -.284 2.816 2425 ---- ---- 2.541A 2.541A 2.772 -.286 3.058 2450 ---- ---- 2.781A 2.781A 3.014 -.288 3.302 2475 ---- ---- 3.022A 3.022A 3.257 -.290 3.547 2500 ---- ---- 3.265A 3.265A 3.502 -.291 3.793 2525 ---- ---- ---- ---- 3.748 -.291 4.039 2550 ---- ---- ---- ---- 3.994 -.293 4.287 2575 ---- ---- ---- ---- 4.241 -.293 4.534 2600 ---- ---- ---- ---- 4.488 -.294 4.782 2625 ---- ---- ---- ---- 4.736 -.295 5.031 2650 ---- ---- ---- ---- 4.984 -.295 5.279 2675 ---- ---- ---- ---- 5.233 -.295 5.528 2700 ---- ---- ---- ---- 5.481 -.296 5.777 2725 ---- ---- ---- ---- 5.730 -.296 6.026 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 5.527 +.296 5.231 1625 ---- ---- ---- ---- 5.278 +.295 4.983 1650 ---- ---- ---- ---- 5.029 +.294 4.735 1675 ---- ---- ---- ---- 4.781 +.294 4.487 1700 ---- ---- ---- ---- 4.533 +.293 4.240 1725 ---- ---- ---- ---- 4.286 +.292 3.994 1750 ---- ---- ---- ---- 4.039 +.290 3.749 1775 ---- ---- ---- ---- 3.793 +.288 3.505 1800 ---- ---- ---- ---- 3.547 +.285 3.262 1825 ---- ---- ---- ---- 3.303 +.283 3.020 1850 ---- 3.037B ---- 3.037B 3.060 +.279 2.781 1875 ---- 3.052B ---- 3.050B 2.820 +.275 2.545 1900 ---- 2.812B ---- 2.812B 2.582 +.268 2.314 1925 ---- 2.576B ---- 2.576B 2.348 +.261 2.087 1950 ---- 2.341B ---- 2.341B 2.120 +.252 1.868 1975 ---- 2.115B ---- 2.115B 1.898 +.240 1.658 2000 ---- 1.894B 1.458A 1.894B 1.686 +.227 1.459 2005 ---- ---- ---- ---- 1.644 +.224 1.420 2010 ---- ---- ---- ---- 1.603 +.221 1.382 2015 ---- ---- ---- ---- 1.563 +.218 1.345 2020 ---- ---- ---- ---- 1.523 +.215 1.308 2025 ---- 1.680B 1.266A 1.680B 1.483 +.211 1.272 2030 ---- ---- ---- ---- 1.444 +.208 1.236 2035 ---- ---- ---- ---- 1.406 +.205 1.201 2040 ---- ---- ---- ---- 1.368 +.202 1.166 2045 ---- ---- ---- ---- 1.330 +.198 1.132 2050 ---- 1.478B 1.092A 1.476B 1.293 +.194 1.099 2055 ---- ---- ---- ---- 1.257 +.191 1.066 2060 ---- ---- ---- ---- 1.221 +.187 1.034 2065 ---- ---- ---- ---- 1.186 +.183 1.003 2070 ---- ---- ---- ---- 1.151 +.179 .972 2075 ---- 1.288B .933A 1.288B 1.117 +.175 .942 2080 ---- ---- ---- ---- 1.084 +.172 .912 2085 ---- ---- ---- ---- 1.051 +.168 .883 2090 ---- .864B .846A .864B 1.019 +.164 .855 2095 ---- .858B .820A .858B .987 +.160 .827 2100 ---- 1.112B .791A 1.110B .956 +.156 .800 2105 ---- .863B .766A .858B .926 +.152 .774 2110 ---- .862B .738A .862B .897 +.149 .748 2115 ---- .870B .714A .870B .868 +.145 .723 2120 ---- .862B .690A .861B .839 +.140 .699 2125 ---- .952B .666A .952B .812 +.137 .675 2130 ---- .864B .642A .864B .785 +.133 .652 2135 ---- .888B .620A .882B .759 +.129 .630 2140 ---- .864B .599A .864B .733 +.125 .608 2145 ---- .836B .577A .836B .708 +.121 .587 2150 ---- .807B .557A .805B .684 +.118 .566 2155 ---- .781B .537A .781B .660 +.114 .546 2160 ---- .755B .518A .755B .637 +.110 .527 2165 ---- .728B .499A .726B .615 +.107 .508 2170 ---- .704B .481A .704B .593 +.103 .490 2175 ---- .679B .433A .678B .572 +.100 .472 2180 ---- .656B .417A .417A .551 +.096 .455 2185 ---- .633B .402A .402A .532 +.094 .438 2190 ---- .611B .387A .387A .512 +.090 .422 2195 ---- .589B .373A .373A .494 +.087 .407 2200 ---- .567B .359A .359A .476 +.084 .392 2205 ---- .548B .346A .346A .458 +.081 .377 2210 ---- ---- ---- .333A .442 ---- ---- 2215 ---- ---- ---- .320A .425 ---- ---- 2220 ---- ---- ---- .309A .410 ---- ---- 2225 ---- .471B .297A .297A .395 +.071 .324 2250 ---- .390B .246A .246A .327 +.060 .267 2275 ---- .323B .205A .205A .271 +.051 .220 2300 ---- .269B .171A .171A .226 +.044 .182 2325 ---- .223B .143A .143A .189 +.039 .150 2350 ---- .186B .122A .122A .159 +.034 .125 2375 ---- .156B .104A .104A .134 +.029 .105 2400 ---- .131B ---- .129B .114 +.025 .089 2425 ---- .110B ---- .110B .098 +.021 .077 2450 ---- .093B ---- .092B .084 +.017 .067 2475 ---- .079B ---- .079B .073 +.013 .060 2500 ---- .067B ---- .067B .064 +.011 .053 2525 ---- .057B ---- .057B .056 +.008 .048 2550 ---- .049B ---- .049B .049 +.005 .044 2575 ---- .043B ---- .043B .044 +.004 .040 2600 ---- .038B ---- .038B .039 +.002 .037 2625 ---- ---- ---- .034A .035 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S DEC22 Silver Weekly Monday Option - Week 3 PUT 1600 ---- ---- ---- ---- .007 -.001 .008 1625 ---- ---- ---- ---- .008 -.002 .010 1650 ---- ---- ---- ---- .010 -.002 .012 1675 ---- ---- ---- ---- .011 -.004 .015 1700 ---- ---- ---- ---- .014 -.004 .018 1725 ---- ---- .021A .021A .016 -.006 .022 1750 ---- ---- .024A .024A .019 -.007 .026 1775 ---- ---- .027A .027A .023 -.009 .032 1800 ---- ---- .031A .031A .028 -.011 .039 1825 ---- ---- .036A .036A .033 -.014 .047 1850 ---- ---- .042A .042A .040 -.018 .058 1875 ---- ---- .049A .049A .049 -.023 .072 1900 ---- ---- .059A .059A .061 -.029 .090 1925 ---- .115B .072A .072A .077 -.036 .113 1950 ---- .149B .089A .089A .098 -.045 .143 1975 ---- .194B .111A .111A .126 -.056 .182 2000 ---- .249B .140A .140A .163 -.070 .233 2005 ---- .262B .147A .147A .172 -.072 .244 2010 ---- .275B .154A .154A .181 -.075 .256 2015 ---- .289B .161A .161A .190 -.078 .268 2020 ---- .303B .169A .169A .200 -.082 .282 2025 ---- .318B .177A .177A .210 -.085 .295 2030 ---- .333B .186A .186A .221 -.088 .309 2035 ---- .349B .195A .195A .233 -.091 .324 2040 ---- .366B .205A .205A .244 -.095 .339 2045 ---- .383B .215A .215A .257 -.098 .355 2050 ---- .401B .225A .225A .270 -.102 .372 2055 ---- .420B .236A .236A .283 -.106 .389 2060 ---- .439B .247A .247A .297 -.110 .407 2065 ---- .459B .259A .259A .312 -.113 .425 2070 ---- .479B .271A .271A .327 -.117 .444 2075 ---- .500B .284A .284A .343 -.121 .464 2080 ---- .522B .298A .298A .360 -.124 .484 2085 ---- .544B .312A .312A .377 -.128 .505 2090 ---- .567B .327A .327A .394 -.133 .527 2095 ---- .591B .342A .342A .413 -.136 .549 2100 ---- .615B .360A .360A .432 -.140 .572 2105 ---- .640B .377A .377A .451 -.144 .595 2110 ---- .666B .394A .394A .472 -.148 .620 2115 ---- .692B .412A .412A .493 -.151 .644 2120 ---- .719B .430A .430A .514 -.156 .670 2125 ---- .747B .450A .450A .536 -.160 .696 2130 ---- .775B .469A .469A .559 -.164 .723 2135 ---- ---- .490A .490A .583 -.167 .750 2140 ---- ---- .511A .511A .607 -.171 .778 2145 ---- ---- .532A .532A .632 -.175 .807 2150 ---- ---- .555A .555A .658 -.178 .836 2155 ---- ---- .577A .577A .684 -.182 .866 2160 ---- ---- .601A .601A .711 -.186 .897 2165 ---- ---- .625A .625A .738 -.190 .928 2170 ---- ---- .650A .650A .767 -.192 .959 2175 ---- ---- .675A .675A .795 -.197 .992 2180 ---- ---- .701A .701A .825 -.199 1.024 2185 ---- ---- .728A .728A .855 -.203 1.058 2190 ---- ---- .755A .755A .886 -.206 1.092 2195 ---- ---- .783A .783A .917 -.209 1.126 2200 ---- ---- .812A .812A .949 -.212 1.161 2205 ---- ---- .841A .841A .981 -.215 1.196 2210 ---- ---- ---- .870A 1.014 ---- ---- 2215 ---- ---- ---- .901A 1.048 ---- ---- 2220 ---- ---- ---- .932A 1.082 ---- ---- 2225 ---- ---- .963A .963A 1.117 -.226 1.343 2250 ---- ---- 1.130A 1.130A 1.299 -.236 1.535 2275 ---- ---- 1.310A 1.310A 1.492 -.246 1.738 2300 ---- ---- 1.503A 1.503A 1.696 -.253 1.949 2325 ---- ---- 1.707A 1.707A 1.909 -.258 2.167 2350 ---- ---- 1.919A 1.919A 2.128 -.263 2.391 2375 ---- ---- 2.138A 2.138A 2.353 -.267 2.620 2400 ---- ---- 2.363A 2.363A 2.583 -.271 2.854 2425 ---- ---- 2.592A 2.592A 2.816 -.276 3.092 2450 ---- ---- 2.825A 2.825A 3.052 -.280 3.332 2475 ---- ---- 3.061A 3.061A 3.290 -.283 3.573 2500 ---- ---- 3.299A 3.299A 3.531 -.286 3.817 2525 ---- ---- 3.540A 3.540A 3.773 -.288 4.061 2550 ---- ---- 3.782A 3.782A 4.016 -.291 4.307 2575 ---- ---- 4.025A 4.025A 4.260 -.293 4.553 2600 ---- ---- ---- ---- 4.505 -.295 4.800 2625 ---- ---- ---- 4.788A 4.751 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 7.276 +.297 6.979 1450 ---- ---- ---- ---- 7.026 +.297 6.729 1475 ---- ---- ---- ---- 6.776 +.297 6.479 1500 ---- ---- ---- ---- 6.526 +.297 6.229 1525 ---- ---- ---- ---- 6.276 +.297 5.979 1550 ---- ---- ---- ---- 6.026 +.297 5.729 1575 ---- ---- ---- ---- 5.776 +.297 5.479 1600 ---- ---- ---- ---- 5.526 +.297 5.229 1625 ---- ---- ---- ---- 5.276 +.297 4.979 1650 ---- ---- ---- ---- 5.026 +.297 4.729 1675 ---- ---- ---- ---- 4.776 +.297 4.479 1700 ---- ---- ---- ---- 4.526 +.297 4.229 1725 ---- ---- ---- ---- 4.276 +.297 3.979 1750 ---- ---- ---- ---- 4.026 +.297 3.729 1775 ---- ---- ---- ---- 3.776 +.297 3.479 1800 ---- ---- ---- ---- 3.526 +.297 3.229 1825 ---- ---- ---- ---- 3.276 +.297 2.979 1830 ---- ---- ---- ---- 3.226 +.297 2.929 1835 ---- ---- ---- ---- 3.176 +.297 2.879 1840 ---- ---- ---- ---- 3.126 +.297 2.829 1845 ---- ---- ---- ---- 3.076 +.297 2.779 1850 ---- ---- ---- ---- 3.026 +.297 2.729 1855 ---- ---- ---- ---- 2.976 +.297 2.679 1860 ---- ---- ---- ---- 2.926 +.297 2.629 1865 ---- ---- ---- ---- 2.876 +.297 2.579 1870 ---- ---- ---- ---- 2.826 +.297 2.529 1875 ---- ---- ---- ---- 2.776 +.297 2.479 1880 ---- ---- ---- ---- 2.726 +.297 2.429 1885 ---- ---- ---- ---- 2.676 +.297 2.379 1890 ---- ---- ---- ---- 2.626 +.297 2.329 1895 ---- ---- ---- ---- 2.576 +.297 2.279 1900 ---- ---- ---- ---- 2.526 +.297 2.229 1905 ---- ---- ---- ---- 2.476 +.297 2.179 1910 ---- ---- ---- ---- 2.426 +.297 2.129 1915 ---- ---- ---- ---- 2.376 +.296 2.080 1920 ---- ---- ---- ---- 2.326 +.296 2.030 1925 ---- ---- ---- ---- 2.276 +.296 1.980 1930 ---- ---- ---- ---- 2.226 +.296 1.930 1935 ---- ---- ---- ---- 2.177 +.296 1.881 1940 ---- ---- ---- ---- 2.127 +.296 1.831 1945 ---- ---- ---- ---- 2.077 +.296 1.781 1950 ---- ---- ---- ---- 2.027 +.295 1.732 1955 ---- ---- ---- ---- 1.977 +.295 1.682 1960 ---- ---- ---- ---- 1.928 +.295 1.633 1965 ---- ---- ---- ---- 1.878 +.295 1.583 1970 ---- ---- ---- ---- 1.828 +.294 1.534 1975 ---- ---- ---- ---- 1.778 +.293 1.485 1980 ---- ---- ---- ---- 1.728 +.292 1.436 1985 ---- ---- ---- ---- 1.679 +.292 1.387 1990 ---- ---- ---- ---- 1.629 +.291 1.338 1995 ---- ---- ---- ---- 1.579 +.290 1.289 2000 ---- ---- ---- ---- 1.530 +.290 1.240 2005 ---- ---- ---- ---- 1.480 +.288 1.192 2010 ---- ---- ---- ---- 1.430 +.286 1.144 2015 ---- ---- ---- ---- 1.381 +.285 1.096 2020 ---- ---- ---- ---- 1.331 +.283 1.048 2025 ---- 1.103B ---- 1.103B 1.282 +.281 1.001 2030 ---- ---- ---- ---- 1.233 +.279 .954 2035 ---- ---- ---- ---- 1.184 +.277 .907 2040 ---- ---- ---- ---- 1.134 +.273 .861 2045 ---- ---- ---- ---- 1.086 +.271 .815 2050 ---- 1.047B ---- 1.033B 1.037 +.267 .770 2055 ---- ---- ---- ---- .988 +.262 .726 2060 ---- ---- ---- ---- .940 +.257 .683 2065 ---- ---- ---- ---- .892 +.252 .640 2070 ---- .654B ---- ---- .844 +.245 .599 2 2075 ---- 1.026B .550A 1.026B .797 +.238 .559 2080 ---- .650B ---- ---- .750 +.229 .521 1 2085 ---- .606B ---- ---- .703 +.219 .484 2 2090 ---- .638B ---- ---- .658 +.210 .448 2095 ---- .636B .412A .412A .613 +.199 .414 2100 .480 .789B .361A .361A .569 +.188 8 .381 7 8 2105 .335 .580B .270 .330A .527 +.177 4 .350 1 2110 ---- .598B .300A .370B .485 +.164 .321 6 2115 .285 .576B .270A .342 .445 +.152 4 .293 2120 ---- .531B .243A .370B .407 +.141 .266 2125 ---- .563B .219A .563B .370 +.128 .242 1 2130 .327 .443B .196A .196A .336 +.117 4 .219 5 2135 ---- .401B .175A .362B .303 +.106 .197 2140 ---- .361B .156A .343B .272 +.094 .178 2 2145 ---- .332B .138A .332B .244 +.085 .159 3 3 2150 ---- .364B .123A .364B .217 +.074 .143 8 6 2155 ---- .329B .088A .329B .193 +.065 .128 1 2160 .159 .296B .078A .296B .171 +.057 5 .114 5 5 2165 ---- .268B .070A .268B .151 +.049 .102 2170 ---- .240B .063A .240B .133 +.042 .091 1 1 2175 ---- .214B .057A .214B .117 +.036 .081 2180 ---- .190B .051A .190B .103 +.030 .073 2185 ---- .168B .047A .168B .091 +.026 .065 2190 ---- .148B .042A .148B .080 +.022 .058 2195 ---- .130B .040A .040A .070 +.017 .053 2200 .063 .113B .036A .113B .062 +.015 10 .047 7 2205 ---- .099B .034A .034A .055 +.012 .043 2210 ---- .088B .032A .032A .049 +.010 .039 2215 ---- .076B .029A .029A .043 +.008 .035 1 1 2220 ---- .067B .026A .026A .038 +.006 .032 2225 ---- .059B .024A .024A .034 +.005 .029 2230 ---- .052B .022A .022A .030 +.004 .026 2235 ---- .045B .020A .020A .027 +.003 .024 2240 ---- .040B .018A .040B .024 +.002 .022 2245 .022 .035B .017A .035B .021 +.001 2 .020 2250 ---- .030B .016A .030B .019 +.001 .018 2255 ---- .027B .015A .027B .017 UNCH .017 2260 ---- .023B .014A .023B .015 -.001 .016 2265 ---- .020B .013A .020B .014 UNCH .014 2270 ---- .017B .012A .017B .012 -.001 .013 2275 ---- .015B ---- .015B .011 -.001 .012 2280 ---- .013B ---- .013B .010 -.001 .011 2285 ---- .011B ---- .011B .009 -.001 .010 2290 ---- ---- ---- ---- .008 -.002 .010 2295 ---- ---- ---- ---- .007 -.002 .009 2300 ---- ---- ---- ---- .007 -.001 .008 2305 ---- ---- ---- ---- .006 -.002 .008 2310 ---- ---- ---- ---- .005 -.002 .007 2315 ---- ---- ---- ---- .005 -.002 .007 2320 ---- ---- ---- ---- .004 -.002 .006 2325 ---- ---- ---- ---- .004 -.002 .006 2350 ---- ---- ---- ---- .003 -.001 .004 2375 ---- ---- ---- ---- .002 -.001 .003 2400 ---- ---- ---- ---- .001 -.002 .003 2425 ---- ---- ---- ---- .001 -.001 .002 2450 ---- ---- ---- ---- .001 -.001 .002 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 37 25 52 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 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 -.001 .002 1925 ---- ---- ---- ---- .001 -.001 .002 1930 ---- ---- ---- ---- .001 -.001 .002 1935 ---- ---- ---- ---- .001 -.001 .002 1940 ---- ---- ---- ---- .002 -.001 .003 1945 ---- ---- ---- ---- .002 -.001 .003 1950 ---- ---- ---- ---- .002 -.001 .003 1955 ---- ---- ---- ---- .002 -.002 .004 1960 ---- ---- ---- ---- .002 -.002 .004 1965 ---- ---- .004A .004A .002 -.003 .005 1970 ---- ---- .005A .005A .003 -.003 .006 1975 ---- ---- .005A .005A .003 -.003 .006 1980 ---- ---- .005A .005A .003 -.004 .007 1 1985 ---- ---- .005A .005A .003 -.005 .008 1990 ---- ---- .005A .005A .004 -.005 .009 1995 ---- ---- .006A .006A .004 -.007 .011 2000 ---- ---- .006A .006A .004 -.008 .012 12 2005 ---- ---- .006A .006A .005 -.008 .013 2010 ---- ---- .006A .006A .005 -.010 .015 2015 ---- ---- .007A .007A .005 -.012 .017 2020 ---- ---- .007A .007A .006 -.014 .020 2025 ---- ---- .008A .008A .007 -.015 .022 2030 ---- ---- .008A .008A .007 -.018 .025 2035 ---- ---- .009A .009A .008 -.020 1 .028 1 2040 ---- ---- .009A .009A .009 -.023 .032 2045 ---- ---- .010A .010A .010 -.027 .037 2050 ---- ---- .010A .010A .011 -.031 .042 2055 ---- .049B .011A .011A .012 -.035 .047 4 2060 ---- .058B .012A .012A .014 -.040 .054 5 2065 ---- .068B .013A .013A .016 -.046 .062 2070 ---- .078B .014A .014A .018 -.053 .071 2075 ---- .090B .015A .015A .021 -.060 .081 2080 ---- .104B .017A .017A .024 -.068 .092 2085 ---- .119B .018A .018A .028 -.077 .105 2090 ---- .136B .020A .020A .032 -.087 .119 2095 ---- .155B .023A .023A .037 -.098 .135 5 5 2100 ---- .175B .026A .026A .044 -.108 .152 3 3 2105 .064 .197B .029A .029A .051 -.120 1 .171 2 2110 ---- .221B .033A .033A .060 -.132 .192 4 2115 ---- .247B .037A .037A .070 -.144 .214 2120 .106 .275B .043A .043A .081 -.156 2 .237 2125 ---- .304B .049A .049A .094 -.169 .263 2130 .179 .335B .057A .241B .110 -.180 1 .290 2135 ---- .369B .066A .066A .127 -.191 .318 2140 ---- ---- .077A .077A .146 -.202 .348 2145 ---- ---- .089A .089A .168 -.212 .380 2150 ---- ---- .105A .105A .191 -.223 .414 6 2155 ---- ---- .121A .121A .217 -.232 .449 5 2160 ---- ---- .139A .139A .245 -.240 .485 2165 ---- ---- .160A .160A .275 -.248 .523 2170 ---- ---- .182A .182A .307 -.255 .562 2175 ---- ---- .207A .207A .341 -.261 1 .602 4 2180 ---- ---- .232A .232A .377 -.266 .643 2185 ---- ---- .260A .260A .415 -.271 .686 2190 ---- ---- .289A .289A .454 -.275 .729 2195 ---- ---- .326A .326A .494 -.279 .773 2200 ---- ---- .354A .354A .536 -.282 .818 2205 ---- ---- .472A .472A .579 -.284 .863 2210 ---- ---- .508A .508A .622 -.287 .909 2215 ---- ---- .544A .544A .667 -.289 .956 2220 ---- ---- .584A .584A .712 -.290 1.002 2225 ---- ---- .547A .547A .758 -.291 1.049 1 1 2230 ---- ---- .666A .666A .804 -.293 1.097 2235 ---- ---- .708A .708A .851 -.293 1.144 2240 ---- ---- .751A .751A .898 -.294 1.192 2245 ---- ---- .797A .797A .945 -.295 1.240 2250 ---- ---- .768A .768A .993 -.296 1.289 2255 ---- ---- ---- ---- 1.041 -.296 1.337 2260 ---- ---- ---- ---- 1.089 -.297 1.386 2 2265 ---- ---- ---- ---- 1.137 -.298 1.435 2270 ---- ---- ---- ---- 1.186 -.297 1.483 2275 ---- ---- 1.002A 1.002A 1.235 -.297 1.532 2280 ---- ---- ---- ---- 1.283 -.299 1.582 2285 ---- ---- ---- ---- 1.332 -.299 1.631 2290 ---- ---- ---- ---- 1.381 -.299 1.680 2295 ---- ---- ---- ---- 1.431 -.298 1.729 2300 ---- ---- ---- ---- 1.480 -.299 1.779 2305 ---- ---- ---- ---- 1.529 -.299 1.828 2310 ---- ---- ---- ---- 1.579 -.298 1.877 2315 ---- ---- ---- ---- 1.628 -.299 1.927 2320 ---- ---- ---- ---- 1.678 -.299 1.977 2325 ---- ---- ---- ---- 1.727 -.299 2.026 2350 ---- ---- ---- ---- 1.976 -.298 2.274 2375 ---- ---- ---- ---- 2.225 -.298 2.523 2400 ---- ---- ---- ---- 2.475 -.298 2.773 2425 ---- ---- ---- ---- 2.724 -.298 3.022 2450 ---- ---- ---- ---- 2.974 -.298 3.272 2475 ---- ---- ---- ---- 3.224 -.297 3.521 2500 ---- ---- ---- ---- 3.474 -.297 3.771 2525 ---- ---- ---- ---- 3.724 -.297 4.021 2550 ---- ---- ---- ---- 3.974 -.297 4.271 2575 ---- ---- ---- ---- 4.224 -.297 4.521 2600 ---- ---- ---- ---- 4.474 -.297 4.771 2625 ---- ---- ---- ---- 4.724 -.297 5.021 2650 ---- ---- ---- ---- 4.974 -.297 5.271 2675 ---- ---- ---- ---- 5.224 -.297 5.521 2700 ---- ---- ---- ---- 5.474 -.297 5.771 2725 ---- ---- ---- ---- 5.724 -.297 6.021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 9 55 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 11.526 +.297 11.229 10000 ---- ---- ---- ---- .002 UNCH .002 17 1025 ---- ---- ---- ---- 11.276 +.297 10.979 1050 ---- ---- ---- ---- 11.026 +.297 10.729 1075 ---- ---- ---- ---- 10.776 +.297 10.479 1100 ---- ---- ---- ---- 10.526 +.297 10.229 1125 ---- ---- ---- ---- 10.276 +.297 9.979 1150 ---- ---- ---- ---- 10.026 +.297 9.729 1175 ---- ---- ---- ---- 9.776 +.297 9.479 1200 ---- ---- ---- ---- 9.526 +.297 9.229 1225 ---- ---- ---- ---- 9.276 +.297 8.979 1250 ---- ---- ---- ---- 9.026 +.297 8.729 1275 ---- ---- ---- ---- 8.776 +.297 8.479 1300 ---- ---- ---- ---- 8.526 +.297 8.229 1325 ---- ---- ---- ---- 8.276 +.297 7.979 1350 ---- ---- ---- ---- 8.026 +.297 7.729 1375 ---- ---- ---- ---- 7.776 +.297 7.479 1 1400 ---- ---- ---- ---- 7.526 +.297 7.229 1 1425 ---- ---- ---- ---- 7.276 +.297 6.979 2 1450 ---- ---- ---- ---- 7.026 +.297 6.729 1 1475 ---- ---- ---- ---- 6.776 +.297 6.479 1 1500 ---- ---- ---- ---- 6.526 +.297 6.229 4 1525 ---- ---- ---- ---- 6.276 +.296 5.980 5 1550 ---- ---- ---- ---- 6.027 +.297 5.730 2 1575 ---- ---- ---- ---- 5.778 +.296 5.482 1 1600 ---- ---- ---- ---- 5.529 +.295 5.234 3 1625 ---- ---- ---- ---- 5.281 +.294 4.987 4 1630 ---- ---- ---- ---- 5.231 +.294 4.937 1635 ---- ---- ---- ---- 5.182 +.294 4.888 1640 ---- ---- ---- ---- 5.132 +.293 4.839 1645 ---- ---- ---- ---- 5.082 +.293 4.789 1650 ---- ---- ---- ---- 5.033 +.293 4.740 2 1655 ---- ---- ---- ---- 4.983 +.292 4.691 1660 ---- ---- ---- ---- 4.934 +.293 4.641 1665 ---- ---- ---- ---- 4.884 +.292 4.592 1 1670 ---- ---- ---- ---- 4.835 +.292 4.543 3 1675 ---- ---- ---- ---- 4.785 +.291 4.494 2 1680 ---- ---- ---- ---- 4.735 +.291 4.444 1685 ---- ---- ---- ---- 4.686 +.291 4.395 1690 ---- ---- ---- ---- 4.636 +.290 4.346 1 1695 ---- ---- ---- ---- 4.587 +.291 4.296 1700 ---- ---- ---- ---- 4.538 +.291 4.247 8 1705 ---- 4.366B ---- 4.347B 4.488 +.290 4.198 1710 ---- 4.334B ---- 4.324B 4.439 +.290 4.149 1715 ---- 4.367B ---- 4.280B 4.390 +.290 4.100 1 1720 ---- 4.398B ---- 4.359B 4.340 +.289 4.051 1 1725 ---- 4.359B ---- 4.334B 4.291 +.289 4.002 1 1730 ---- 4.379B ---- 4.369B 4.242 +.289 3.953 1735 ---- 4.265B ---- 4.265B 4.193 +.289 3.904 1 1740 ---- 4.280B ---- 4.268B 4.144 +.288 3.856 1745 ---- 4.157B ---- 4.123B 4.095 +.288 3.807 1 1750 ---- 4.129B ---- 4.129B 4.046 +.288 3.758 13 1755 ---- 4.133B ---- 4.120B 3.997 +.287 3.710 1760 ---- 4.024B ---- 3.990B 3.948 +.287 3.661 2 1765 ---- 3.975B ---- 3.941B 3.899 +.287 3.612 2 1770 ---- 3.926B ---- 3.892B 3.850 +.286 3.564 2 1775 ---- 3.877B ---- 3.843B 3.801 +.285 3.516 5 1780 ---- 3.828B ---- 3.828B 3.752 +.285 3.467 5 1785 ---- 3.779B ---- 3.745B 3.703 +.284 3.419 2 1790 ---- 3.790B ---- 3.777B 3.654 +.283 3.371 1795 ---- 3.674B ---- 3.674B 3.605 +.282 3.323 4 1800 ---- 3.700B ---- 3.690B 3.556 +.282 3.274 6 518 1805 ---- 3.569B ---- 3.535B 3.507 +.280 3.227 1 1810 ---- 3.526B ---- 3.488B 3.459 +.280 3.179 2 1815 ---- 3.546B ---- 3.533B 3.410 +.279 3.131 1820 ---- 3.497B ---- 3.485B 3.362 +.279 3.083 1825 ---- 3.380B ---- 3.348B 3.314 +.278 3.036 134 1830 ---- 3.333B ---- 3.333B 3.266 +.277 2.989 2 1835 ---- 3.292B ---- 3.258B 3.218 +.277 2.941 1 1840 3.233 3.237B 3.233 3.237B 3.170 +.276 1 2.894 4 1845 ---- 3.187B ---- 3.149B 3.122 +.275 2.847 2 1850 3.145 3.310B 3.145 3.111A 3.074 +.273 3 2.801 18 1855 ---- 3.092B ---- 3.092B 3.027 +.273 2.754 8 1860 ---- 3.111B ---- 3.098B 2.979 +.271 2.708 1865 ---- 2.994B ---- 2.958B 2.932 +.271 2.661 2 1870 ---- 2.951B ---- 2.951B 2.885 +.270 2.615 2 1875 ---- 3.070B ---- 3.070B 2.838 +.268 2.570 53 1880 ---- 2.857B ---- 2.823B 2.791 +.267 2.524 10 1885 ---- 2.806B ---- 2.772B 2.744 +.265 2.479 31 1890 ---- 2.759B ---- 2.725B 2.697 +.264 2.433 3 1895 ---- 2.711B ---- 2.677B 2.651 +.262 2.389 2 1900 ---- 2.835B ---- 2.835B 2.604 +.260 2.344 123 1905 ---- 2.616B ---- 2.580B 2.558 +.259 2.299 15 1910 ---- 2.571B ---- 2.571B 2.512 +.257 2.255 4 1915 ---- 2.527B ---- 2.527B 2.466 +.255 2.211 55 1920 ---- 2.479B ---- 2.446B 2.421 +.253 2.168 3 1925 ---- 2.600B 2.124A 2.600B 2.376 +.251 2.125 1 59 1930 ---- 2.389B ---- 2.389B 2.330 +.248 2.082 3 1935 ---- 2.343B ---- 2.343B 2.285 +.246 2.039 7 1940 ---- 2.298B ---- 2.298B 2.241 +.244 1.997 6 1945 ---- 2.316B ---- 2.305B 2.196 +.242 1.954 63 1950 2.167 2.372B 1.907A 2.372B 2.152 +.239 1 1.913 95 1955 ---- 2.157B ---- 2.144B 2.108 +.237 1.871 7 1960 ---- 2.153B ---- 2.153B 2.065 +.234 1.831 4 1965 ---- 2.159B ---- 2.149B 2.022 +.232 1.790 1970 ---- 2.126B ---- 2.100B 1.979 +.229 1.750 2 1975 ---- 2.152B 1.700A 2.152B 1.936 +.226 1.710 89 1980 ---- 2.042B ---- 2.020B 1.894 +.223 1.671 26 1985 ---- 1.999B ---- 1.976B 1.852 +.220 1.632 5 1990 ---- 1.956B ---- 1.947B 1.811 +.218 1.593 3 1995 ---- 1.913B ---- 1.906B 1.770 +.215 1.555 6 2000 ---- 1.936B 1.505A 1.936B 1.729 +.212 1.517 360 2005 ---- 1.828B ---- 1.817B 1.689 +.209 1.480 2 2010 ---- 1.786B ---- 1.775B 1.649 +.205 1.444 2 2015 ---- 1.744B ---- 1.727B 1.610 +.203 1.407 2 2020 ---- 1.703B ---- 1.690B 1.571 +.199 1.372 6 2025 ---- 1.729B 1.322A 1.728B 1.532 +.196 1.336 137 2030 ---- 1.622B ---- 1.606B 1.495 +.193 1.302 1 2035 ---- 1.582B ---- 1.566B 1.457 +.189 1.268 4 2040 ---- 1.542B ---- 1.526B 1.420 +.186 1.234 8 2045 ---- 1.503B ---- 1.477B 1.384 +.183 1.201 1 9 2050 1.320 1.533B 1.151A 1.314A 1.348 +.179 1 1.169 4 78 2055 ---- 1.423B 1.122A 1.377B 1.313 +.176 1.137 2 3 2060 ---- 1.387B 1.090A 1.329B 1.278 +.172 1.106 6 22 2065 ---- 1.350B 1.060A 1.293B 1.244 +.169 1.075 1 15 2070 ---- 1.312B 1.030A 1.286B 1.211 +.166 1 1.045 1 41 2075 1.020 1.350B .999A 1.348B 1.178 +.163 2 1.015 1 71 2080 ---- 1.242B .971A 1.183B 1.146 +.160 .986 1 26 2085 ---- 1.206B .943A 1.182B 1.114 +.156 .958 2 9 2090 ---- 1.190B .913A 1.185B 1.083 +.153 .930 4 5 2095 ---- 1.205B .887A 1.203B 1.053 +.150 .903 6 12 2100 .880 1.181B .800 1.135A 1.023 +.147 24 .876 33 632 2105 ---- 1.144B .835A 1.144B .993 +.143 .850 6 94 2110 .804 1.113B .804 .807A .965 +.140 8 .825 3 7 2115 .825 1.081B .783A .783A .937 +.137 2 .800 3 5 2120 ---- 1.051B .759A 1.051B .909 +.133 .776 45 45 2125 .685 1.026B .685 .846A .882 +.130 7 .752 94 144 2130 .832 .992B .713A .883A .856 +.127 2 .729 13 13 2135 ---- .964B .691A .964B .830 +.124 .706 11 2140 ---- .938B .669A .936B .805 +.121 .684 1 13 2145 .772 .910B .647A .747A .780 +.117 2 .663 4 10 2150 .720 .884 .590A .872B .756 +.114 155 .642 91 393 2155 ---- .858B .607A .858B .732 +.111 .621 8 2160 ---- .832B .587A .832B .710 +.108 .602 1 8 2165 ---- .808B .539A .808B .687 +.105 .582 7 45 2170 ---- .784B .521A .780B .665 +.101 .564 100 83 2175 .745 .759B .501A .747B .644 +.099 8 .545 18 57 2180 ---- .736B .484A .736B .624 +.096 .528 1 4 2185 ---- .713B .469A .712B .603 +.092 1 .511 54 2190 .572 .691B .453A .539A .584 +.090 1 .494 1 4 2195 ---- .669B .438A .669B .565 +.087 .478 3 2200 .555 .655 .424A .637 .547 +.085 81 .462 63 778 2205 ---- .628B .410A .628B .529 +.082 .447 1 4 2210 ---- .608B .396A .608B .512 +.080 .432 1 5 2215 ---- .588B .383A .588B .495 +.077 .418 1 5 2220 ---- .568B .370A .568B .479 +.075 .404 41 42 2225 .420 .550B .358A .383A .463 +.072 16 .391 10 131 2230 ---- .532B .346A .532B .448 +.070 .378 1 2235 ---- .515B .335A .515B .433 +.067 .366 6 2240 ---- .498B .324A .498B .419 +.065 .354 12 2245 ---- .482B .313A .482B .405 +.063 .342 1 29 2250 .377 .466B .303A .411A .392 +.061 74 .331 79 808 2255 ---- .451B .294A .451B .380 +.060 .320 20 29 2260 ---- .436B .284A .436B .367 +.057 .310 14 2265 ---- .421B .274A .421B .355 +.055 .300 6 2270 ---- .408B .265A .408B .344 +.054 .290 14 2275 .336 .394B .257A .394B .333 +.052 67 .281 10 94 2280 .319 .381B .248A .381B .322 +.050 2 .272 5 2285 ---- .369B .240A .369B .312 +.049 .263 5 2290 ---- .357B .232A .357B .302 +.048 .254 6 2295 ---- .347B .224A .347B .292 +.046 .246 5 2300 .253 .340 .217A .321B .283 +.045 323 .238 643 1727 2305 .282 .325B .210A .325B .274 +.044 46 .230 10 2310 ---- .314B .203A .314B .265 +.042 1 .223 11 2315 ---- .304B .198A .304B .257 +.041 .216 7 2320 ---- .295B .191A .294B .249 +.040 .209 10 2325 .242 .284B .186A .271B .241 +.039 9 .202 5 155 2330 ---- .276B .180A .276B .234 +.039 .195 2 2335 .198 .267B .175A .191A .226 +.037 2 .189 4 2340 .217 .257B .169A .216A .219 +.036 2 .183 1 4 2345 ---- .249B .164A .249B .213 +.036 .177 1 2350 .180 .242B .159A .234 .206 +.035 50 .171 7 796 2355 ---- .234B .154A .234B .200 +.034 .166 1 1 2360 ---- .226B .150A .226B .194 +.033 .161 3 2365 ---- .219B .146A .219B .188 +.032 1 .156 2 2370 ---- .212B .140A .140A .182 +.031 .151 1 2375 .180 .205B .137A .205B .177 +.031 1 .146 11 64 2380 ---- .199B .132A .199B .171 +.030 .141 2385 .166 .193B .128A .193B .166 +.029 17 .137 6 2390 .146 .187B .124A .187B .161 +.028 27 .133 1 4 2395 .156 .181B .121A .181B .157 +.028 29 .129 2400 .130 .176 .118A .164B .152 +.027 457 .125 17 668 2405 .164 .170B .114A .160B .148 +.027 5 .121 1 2410 .146 .164B .111A .164B .143 +.025 4 .118 1 2415 .155 .159B .108A .159B .139 +.025 25 .114 1 2420 ---- .154B .107A .107A .135 +.024 .111 2 1 2425 ---- .149B .103A .103A .131 +.023 9 .108 26 362 2450 .123 .128B .091A .128B .114 +.020 2 .094 1 1091 2475 ---- .111B .080A .080A .099 +.017 .082 2 211 2500 .080 .097B .080 .093A .087 +.015 10 .072 32 790 2525 ---- .084B ---- .084B .076 +.012 .064 3 45 2550 ---- .073B ---- .073B .068 +.011 .057 550 2575 ---- .064B ---- .064B .060 +.009 .051 9 2600 .059 .059 .059 .053A .054 +.008 4 .046 4 542 2625 ---- .050B ---- .050B .049 +.007 .042 163 2650 .043 .045 .043 .045 .045 +.007 5 .038 32 2675 ---- .040B ---- .040B .041 +.006 .035 15 2700 .033 .038 .033 .038 .037 +.005 6 .032 13 297 2725 ---- .032B ---- .032B .034 +.004 .030 15 2750 .028 .030B .028 .030B .032 +.004 1 .028 2 13 2775 .030 .030 .030 .030 .030 +.004 10 .026 4 2800 .028 .030 .028 .030 .028 +.004 106 .024 460 2825 ---- ---- ---- ---- .026 +.003 .023 11 14 2850 ---- ---- ---- ---- .025 +.004 .021 5 2875 ---- ---- ---- ---- .023 +.003 .020 35 2900 ---- ---- ---- ---- .022 +.003 2 .019 2 18 2925 ---- ---- ---- ---- .021 +.003 .018 1 2950 ---- ---- ---- ---- .020 +.003 .017 6 2975 ---- ---- ---- ---- .019 +.003 .016 37 3000 .018 .019 .018 .019 .018 +.002 19 .016 5 1566 3025 ---- ---- ---- ---- .017 +.002 .015 3050 ---- ---- ---- ---- .016 +.002 .014 8 3075 ---- ---- ---- ---- .016 +.002 .014 1 3100 .013 .013 .013 .013 .015 +.002 2 .013 4 3125 ---- ---- ---- ---- .014 +.002 .012 1 3150 ---- ---- ---- ---- .014 +.002 .012 17 3175 ---- ---- ---- ---- .013 +.001 .012 3200 ---- ---- ---- ---- .013 +.002 .011 3225 ---- ---- ---- ---- .012 +.001 .011 3250 ---- ---- ---- ---- .012 +.002 .010 7 3300 ---- ---- ---- ---- .011 +.001 .010 6 3400 ---- ---- ---- ---- .009 +.001 .008 3500 .008 .008 .008 .008 .008 UNCH 1 .008 23 3600 ---- ---- ---- ---- .007 UNCH .007 78 3700 ---- ---- ---- ---- .006 UNCH .006 3800 ---- ---- ---- ---- .006 UNCH .006 26 3900 ---- ---- ---- ---- .005 UNCH .005 4000 ---- ---- ---- ---- .005 UNCH .005 1998 4200 ---- ---- ---- ---- .004 -.001 .005 1 4500 ---- ---- ---- ---- .004 UNCH .004 20 5000 ---- ---- ---- ---- .004 UNCH .004 1993 6000 ---- ---- ---- ---- .003 UNCH .003 126 7000 ---- ---- ---- ---- .002 UNCH .002 19 775 ---- ---- ---- ---- 13.776 +.297 13.479 800 ---- ---- ---- ---- 13.526 +.297 13.229 825 ---- ---- ---- ---- 13.276 +.297 12.979 850 ---- ---- ---- ---- 13.026 +.297 12.729 875 ---- ---- ---- ---- 12.776 +.297 12.479 900 ---- ---- ---- ---- 12.526 +.297 12.229 925 ---- ---- ---- ---- 12.276 +.297 11.979 950 ---- ---- ---- ---- 12.026 +.297 11.729 975 ---- ---- ---- ---- 11.776 +.297 11.479 SO FEB23 Silver Option CALL 1000 ---- 11.649B ---- 11.636B 11.526 +.297 11.229 1025 ---- 11.387B ---- 11.377B 11.276 +.297 10.979 1050 ---- 11.150B ---- 11.150B 11.026 +.297 10.729 1075 ---- 10.881B ---- 10.873B 10.776 +.297 10.479 1100 ---- 10.650B ---- 10.637B 10.526 +.297 10.229 1125 ---- 10.388B ---- 10.377B 10.276 +.297 9.979 1150 ---- 10.150B ---- 10.137B 10.026 +.297 9.729 1175 ---- 9.888B ---- 9.878B 9.776 +.297 9.479 1200 ---- 9.651B ---- 9.641B 9.526 +.297 9.229 1225 ---- 9.388B ---- 9.376B 9.276 +.297 8.979 1250 ---- 9.151B ---- 9.141B 9.026 +.297 8.729 1275 ---- 8.889B ---- 8.878B 8.776 +.297 8.479 1300 ---- 8.655B ---- 8.654B 8.526 +.297 8.229 1325 ---- 8.389B ---- 8.377B 8.276 +.297 7.979 1350 ---- 8.152B ---- 8.139B 8.026 +.297 7.729 1375 ---- 7.884B ---- 7.880B 7.776 +.296 7.480 1400 ---- 7.571B ---- 7.533B 7.526 +.295 7.231 1 1425 ---- 7.251B ---- 7.209B 7.277 +.295 6.982 1 1450 ---- 7.157B ---- 7.146B 7.028 +.294 6.734 1475 ---- 6.890B ---- 6.874B 6.780 +.293 6.487 1500 ---- 6.661B ---- 6.651B 6.532 +.292 6.240 1525 ---- 6.401B ---- 6.389B 6.285 +.292 5.993 1550 ---- 6.167B ---- 6.157B 6.038 +.291 5.747 1575 ---- 5.911B ---- 5.911B 5.792 +.290 5.502 1600 ---- 5.595B ---- 5.595B 5.547 +.289 5.258 1 1625 ---- 5.421B ---- 5.410B 5.302 +.287 5.015 1650 ---- 5.197B ---- 5.197B 5.059 +.286 4.773 1675 ---- 4.931B ---- 4.922B 4.816 +.283 4.533 1700 ---- 4.621B ---- 4.621B 4.575 +.280 4.295 22 1725 ---- 4.572B ---- 4.572B 4.336 +.277 4.059 1 1730 ---- 4.393B ---- 4.391B 4.288 +.276 4.012 1735 ---- 4.345B ---- 4.343B 4.241 +.276 3.965 1740 ---- 4.297B ---- 4.295B 4.193 +.275 3.918 1745 ---- 4.249B ---- 4.247B 4.146 +.274 3.872 1750 ---- 4.333B ---- 4.333B 4.099 +.274 3.825 1 1755 ---- 4.160B ---- 4.152B 4.051 +.272 3.779 1760 ---- 4.107B ---- 4.104B 4.004 +.271 3.733 1765 ---- 4.059B ---- 4.057B 3.957 +.270 3.687 1770 ---- 4.012B ---- 4.009B 3.911 +.270 3.641 1775 ---- 4.096B ---- 4.096B 3.864 +.269 3.595 1780 ---- 3.918B ---- 3.915B 3.817 +.268 3.549 1785 ---- 3.871B ---- 3.868B 3.771 +.268 3.503 1790 ---- 3.824B ---- 3.809B 3.724 +.266 3.458 1795 ---- 3.777B ---- 3.762B 3.678 +.265 3.413 1800 ---- 3.861B ---- 3.861B 3.632 +.265 3.367 3 1805 ---- 3.693B ---- 3.673B 3.586 +.264 3.322 1810 ---- 3.637B ---- 3.634B 3.540 +.262 3.278 1815 ---- 3.600B ---- 3.586B 3.494 +.261 3.233 1820 ---- 3.459B ---- 3.400B 3.449 +.260 3.189 4 1825 ---- 3.630B ---- 3.630B 3.403 +.259 3.144 11 1830 ---- 3.462B ---- 3.450B 3.358 +.258 3.100 1835 ---- 3.322B ---- 3.264B 3.313 +.257 3.056 4 1840 ---- 3.276B ---- 3.219B 3.268 +.256 3.012 4 1845 ---- 3.231B ---- 3.174B 3.223 +.254 2.969 3 1850 ---- 3.403B ---- 3.403B 3.178 +.252 2.926 38 1855 ---- 3.097B ---- 3.097B 3.134 +.252 2.882 5 1860 ---- 3.191B ---- 3.163B 3.090 +.250 2.840 1865 ---- 3.052B ---- 2.994B 3.046 +.249 2.797 5 1870 ---- 3.003B ---- 2.950B 3.002 +.247 2.755 5 1875 ---- 3.178B 2.711A 3.177B 2.958 +.246 2.712 13 1880 ---- 3.040B ---- 3.030B 2.915 +.244 2.671 1885 ---- 2.995B ---- 2.984B 2.872 +.243 2.629 1890 ---- 2.957B ---- 2.939B 2.829 +.241 2.588 1895 ---- 2.917B ---- 2.913B 2.786 +.240 2.546 1900 ---- 2.960B 2.503A 2.960B 2.744 +.238 2.506 15 1905 ---- 2.830B ---- 2.821B 2.702 +.237 2.465 1910 ---- 2.787B ---- 2.778B 2.660 +.235 2.425 1915 ---- 2.745B ---- 2.736B 2.618 +.233 2.385 1920 ---- 2.704B ---- 2.690B 2.577 +.231 2.346 1925 ---- 2.746B 2.303A 2.746B 2.536 +.230 2.306 30 1930 ---- 2.622B ---- 2.622B 2.495 +.228 2.267 1935 ---- 2.576B ---- 2.563B 2.454 +.225 2.229 1940 ---- 2.537B ---- 2.521B 2.414 +.223 2.191 1945 ---- 2.496B ---- 2.480B 2.374 +.221 2.153 1950 ---- 2.537B 2.109A 2.536B 2.335 +.220 2.115 80 1955 ---- 2.414B ---- 2.399B 2.295 +.217 2.078 1960 ---- 2.373B ---- 2.358B 2.256 +.214 2.042 1965 ---- 2.339B ---- 2.339B 2.218 +.213 2.005 1970 ---- 2.299B ---- 2.299B 2.179 +.209 1.970 1975 ---- 2.337B 1.924A 2.337B 2.141 +.207 1.934 121 1980 ---- 2.214B ---- 2.199B 2.104 +.205 1.899 1985 ---- 2.175B ---- 2.160B 2.067 +.203 1.864 1990 ---- 2.135B ---- 2.122B 2.030 +.200 1.830 1995 ---- 2.097B ---- 2.081B 1.993 +.197 1.796 2000 ---- 2.145B 1.749A 2.145B 1.957 +.194 1.763 492 2005 ---- 2.023B ---- 2.021B 1.922 +.192 1.730 2010 ---- 1.985B ---- 1.984B 1.886 +.189 1.697 2015 ---- 1.949B ---- 1.946B 1.851 +.186 1.665 2020 ---- 1.919B ---- 1.873B 1.817 +.184 1.633 4 2025 1.593 1.960B 1.587A 1.960B 1.783 +.182 1 1.601 2 2030 ---- 1.846B 1.556A 1.809B 1.749 +.179 1.570 4 2035 1.570 1.806B 1.525A 1.525A 1.715 +.176 4 1.539 2040 ---- 1.774B 1.494A 1.731B 1.683 +.175 1.508 2 2045 ---- 1.736B 1.464A 1.736B 1.650 +.172 1.478 2050 ---- 1.786B 1.432A 1.786B 1.618 +.170 1.448 35 2055 ---- 1.670B 1.405A 1.670B 1.586 +.168 1.418 2060 ---- 1.637B 1.377A 1.616B 1.555 +.166 1.389 2 2065 ---- 1.645B 1.348A 1.642B 1.524 +.164 1.360 2070 ---- 1.650B 1.320A 1.650B 1.494 +.162 1.332 3 3 2075 ---- 1.621B 1.289A 1.621B 1.464 +.160 1.304 16 2080 ---- 1.587B 1.262A 1.585B 1.434 +.158 1.276 2085 1.542 1.555B 1.238A 1.521A 1.405 +.156 1 1.249 1 2090 ---- 1.524B 1.210A 1.523B 1.376 +.154 1.222 2095 ---- 1.493B 1.185A 1.492B 1.348 +.152 1.196 2100 ---- 1.467B 1.160A 1.465B 1.320 +.150 1.170 2 132 2105 ---- 1.433B 1.135A 1.433B 1.293 +.149 1.144 2110 ---- 1.406B 1.110A 1.406B 1.266 +.147 1.119 2115 ---- 1.375B 1.086A 1.375B 1.239 +.144 1.095 2120 ---- 1.350B 1.063A 1.350B 1.213 +.142 1.071 2125 1.049 1.325B 1.040A 1.040A 1.187 +.140 2 1.047 1 19 2130 ---- 1.296B 1.018A 1.296B 1.162 +.138 5 1.024 2 2 2135 ---- 1.270B .995A 1.270B 1.137 +.136 1.001 5 2140 ---- 1.244B .973A 1.244B 1.113 +.134 7 .979 5 2145 ---- 1.217B .952A 1.217B 1.089 +.132 .957 2 2 2150 1.058 1.192B .932A 1.189B 1.066 +.130 59 .936 361 2155 ---- 1.166B .910A 1.165B 1.043 +.128 .915 2160 ---- 1.142B .890A 1.140B 1.020 +.125 .895 13 2165 ---- 1.118B .871A 1.118B .998 +.123 .875 2170 ---- 1.095B .852A 1.095B .976 +.121 .855 2175 ---- 1.070B .834A 1.070B .955 +.119 .836 148 2180 ---- 1.048B .815A 1.048B .934 +.117 .817 2185 ---- 1.025B .797A 1.025B .913 +.114 .799 10 2190 ---- 1.003B .745A 1.003B .893 +.112 .781 2195 ---- .982B .728A .982B .874 +.111 .763 1 2200 .820 .961 .711A .935A .854 +.108 10 .746 101 2205 .953 .953 .695A .948A .835 +.105 41 .730 10 2210 .763 .920B .679A .920B .817 +.104 9 .713 1 2215 ---- .900B .664A .900B .799 +.102 .697 2220 ---- .880B .649A .880B .781 +.100 .681 2225 .810 .860B .634A .860B .764 +.098 1 .666 38 2230 ---- .841B .620A .841B .747 +.096 .651 2235 ---- .823B .606A .823B .731 +.095 .636 1 2240 .666 .805B .591A .805B .715 +.093 4 .622 2245 ---- .787B .578A .787B .699 +.092 .607 2250 .670 .774 .565A .751A .684 +.090 24 .594 25 2255 ---- .753B .552A .753B .669 +.089 .580 1 2260 ---- .736B .539A .736B .654 +.087 .567 21 2265 ---- .720B .527A .720B .640 +.086 .554 2 2270 ---- .704B .515A .704B .626 +.085 .541 2275 ---- .688B .504A .687B .612 +.083 .529 6 2280 ---- .673B .492A .671B .598 +.081 40 .517 11 2285 ---- .658B .481A .656B .585 +.080 .505 2 2290 ---- .644B .470A .644B .573 +.079 .494 4 2295 ---- .630B .460A .630B .560 +.077 .483 2 2300 ---- .616B .449A .616B .548 +.076 37 .472 177 2305 ---- .602B .439A .601B .536 +.075 .461 2310 ---- .589B .429A .589B .524 +.073 .451 2315 ---- .576B .420A .576B .513 +.072 .441 2320 ---- .564B .411A .564B .502 +.071 .431 2325 ---- .551B .401A .551B .491 +.070 .421 15 2330 ---- .539B .393A .539B .480 +.068 .412 2335 ---- .527B .384A .527B .470 +.068 .402 2340 ---- .516B .375A .516B .460 +.067 .393 2345 ---- .506B .367A .506B .450 +.065 .385 2350 ---- .496B .359A .496B .440 +.064 .376 175 187 2355 ---- .485B .351A .485B .431 +.063 .368 2360 ---- .475B .343A .474B .422 +.062 .360 2365 ---- .465B .335A .464B .413 +.061 .352 2370 ---- .454B .328A .454B .404 +.060 .344 2375 ---- .444B .321A .444B .395 +.058 .337 37 2380 ---- .435B .315A .435B .387 +.057 .330 2385 ---- .425B .307A .425B .379 +.056 .323 2390 ---- .416B .302A .416B .371 +.055 .316 2 2395 ---- .408B .295A .408B .363 +.054 .309 2400 .401 .403 .288A .402 .355 +.053 10 .302 97 2405 ---- .390B .282A .390B .348 +.052 .296 2410 ---- .382B .276A .382B .341 +.051 .290 1 2415 .306 .374B .271A .374B .334 +.050 14 .284 2420 ---- .366B .267A .366B .327 +.049 .278 2425 ---- .359B .260A .359B .320 +.048 .272 13 2450 .273 .323B .235A .256A .289 +.044 33 .245 175 405 2475 ---- .291B .213A .291B .261 +.039 .222 6 2500 .242 .263B .193A .263B .237 +.036 21 .201 532 2525 ---- .237B .177A .177A .215 +.033 1 .182 10 2550 ---- .215B .161A .161A .196 +.030 1 .166 57 2575 ---- .195B .147A .147A .179 +.028 .151 1 2600 ---- .177B .136A .136A .163 +.025 .138 18 2625 ---- .160B .125A .125A .149 +.022 .127 12 2650 ---- .146B ---- .146B .136 +.020 1 .116 29 2675 ---- .133B ---- .133B .124 +.017 .107 15 2700 ---- .121B ---- .121B .114 +.015 .099 24 2725 ---- .111B ---- .111B .105 +.014 .091 9 2750 ---- .101B ---- .101B .097 +.012 .085 1 30 2775 ---- .093B ---- .093B .090 +.011 .079 7 2800 ---- .085B ---- .085B .083 +.009 4 .074 2 47 2825 ---- .079B ---- .079B .077 +.007 .070 2850 ---- .072B .065A .065A .072 +.006 .066 10 2875 ---- .067B .061A .061A .068 +.006 .062 1 2900 ---- .062B .057A .057A .063 +.004 .059 2 70 2925 ---- .058B .054A .054A .060 +.004 .056 5 2950 ---- .054B .051A .051A .056 +.003 .053 9 2975 ---- ---- .048A .048A .053 +.003 .050 3000 .049 .049 .046A .049 .050 +.002 11 .048 19 61 3025 ---- ---- .043A .043A .047 +.001 .046 3 3050 ---- ---- .042A .042A .045 +.001 .044 1 3075 ---- ---- .040A .040A .043 +.001 .042 14 3100 ---- ---- .038A .038A .040 UNCH .040 24 3125 ---- ---- .037A .037A .039 +.001 .038 11 3150 ---- ---- .036A .036A .037 UNCH .037 3175 ---- ---- ---- ---- .035 UNCH .035 5 3200 ---- ---- ---- ---- .033 UNCH .033 54 3225 ---- ---- ---- ---- .032 UNCH .032 3400 ---- ---- ---- ---- .024 UNCH .024 16 3500 ---- ---- ---- ---- .021 UNCH .021 83 3600 ---- ---- ---- ---- .018 UNCH .018 25 3800 ---- ---- ---- ---- .015 UNCH .015 19 4000 ---- ---- ---- ---- .012 UNCH .012 33 4500 .009 .009 .009 .009 .008 UNCH 10 .008 9 5000 ---- ---- ---- ---- .006 UNCH .006 5 5500 ---- ---- ---- ---- .005 UNCH .005 45 6000 ---- ---- ---- ---- .004 -.001 .005 6500 ---- ---- ---- ---- .004 -.001 .005 2 7000 ---- ---- ---- ---- .004 -.001 .005 20 775 ---- 13.879B ---- 13.862B 13.776 +.297 13.479 800 ---- 13.648B ---- 13.635B 13.526 +.297 13.229 825 ---- 13.385B ---- 13.373B 13.276 +.297 12.979 850 ---- 13.148B ---- 13.135B 13.026 +.297 12.729 875 ---- 12.886B ---- 12.875B 12.776 +.297 12.479 900 ---- 12.649B ---- 12.636B 12.526 +.297 12.229 925 ---- 12.380B ---- 12.363B 12.276 +.297 11.979 950 ---- 12.149B ---- 12.136B 12.026 +.297 11.729 975 ---- 11.886B ---- 11.876B 11.776 +.297 11.479 SO MAR23 Silver Option CALL 1000 ---- 11.495B ---- 11.452B 11.526 +.297 11.229 10000 ---- ---- ---- ---- .005 +.001 .004 200 1025 ---- 11.227B ---- 11.182B 11.276 +.297 10.979 1050 ---- 11.046B ---- 10.982B 11.026 +.297 10.729 1075 ---- 10.728B ---- 10.683B 10.776 +.297 10.479 1100 ---- 10.551B ---- 10.508B 10.526 +.297 10.229 1125 ---- 10.229B ---- 10.184B 10.276 +.297 9.979 1150 ---- 10.052B ---- 10.010B 10.026 +.297 9.729 1175 ---- 9.730B ---- 9.685B 9.776 +.297 9.479 1200 ---- 9.553B ---- 9.511B 9.526 +.297 9.229 1225 ---- 9.231B ---- 9.186B 9.276 +.297 8.979 1250 ---- 9.000B ---- 8.957B 9.026 +.297 8.729 1 1275 ---- 8.732B ---- 8.687B 8.776 +.297 8.479 1300 ---- 8.515B ---- 8.458B 8.526 +.297 8.229 1325 ---- 8.233B ---- 8.188B 8.276 +.296 7.980 1350 ---- 8.057B ---- 8.015B 8.027 +.295 7.732 1 1375 ---- 7.737B ---- 7.692B 7.778 +.294 7.484 2 1400 ---- 7.562B ---- 7.520B 7.530 +.294 7.236 1425 ---- 7.242B ---- 7.198B 7.283 +.293 6.990 1450 ---- 7.068B ---- 7.027B 7.036 +.293 6.743 1475 ---- 6.750B ---- 6.706B 6.790 +.292 6.498 4 1500 ---- 6.578B ---- 6.537B 6.545 +.291 6.254 4 1525 ---- 6.261B ---- 6.217B 6.300 +.290 6.010 2 1550 ---- 6.090B ---- 6.049B 6.057 +.289 5.768 2 1575 ---- 5.774B ---- ---- 5.815 +.288 5.527 4 1600 ---- 5.605B ---- 5.565B 5.574 +.286 5.288 4 1625 ---- 5.437B ---- 5.436B 5.334 +.284 5.050 2 2 1650 ---- 5.332B ---- 5.332B 5.096 +.281 4.815 2 4 1675 ---- 5.094B ---- 5.094B 4.860 +.278 4.582 14 1700 ---- 4.859B ---- 4.859B 4.627 +.276 4.351 23 1725 ---- 4.625B ---- 4.625B 4.395 +.271 4.124 5 1750 ---- 4.395B ---- 4.395B 4.167 +.267 3.900 5 1775 ---- 4.166B ---- 4.166B 3.942 +.262 3.680 4 1800 ---- 3.941B ---- 3.941B 3.720 +.256 3.464 100 1825 ---- 3.721B ---- 3.721B 3.503 +.250 3.253 1 1 1850 3.250 3.505B 3.250 3.230A 3.291 +.244 1 3.047 22 1875 ---- 3.293B ---- 3.293B 3.084 +.236 2.848 178 1900 ---- 3.086B ---- 3.086B 2.882 +.228 2.654 146 1925 ---- 2.886B 2.464A 2.886B 2.688 +.220 2.468 45 1930 ---- ---- ---- 2.343A 2.649 ---- ---- 1935 ---- ---- ---- 2.308A 2.612 ---- ---- 1940 ---- ---- ---- 2.273A 2.574 ---- ---- 1945 ---- ---- ---- 2.238A 2.537 ---- ---- 1950 ---- 2.692B 2.283A 2.692B 2.500 +.211 2.289 293 1955 ---- ---- ---- 2.169A 2.463 ---- ---- 1960 ---- ---- ---- 2.135A 2.427 ---- ---- 1965 ---- ---- ---- 2.102A 2.391 ---- ---- 1970 ---- ---- ---- 2.069A 2.355 ---- ---- 1975 ---- 2.505B 2.109A 2.505B 2.319 +.202 2.117 117 1980 ---- ---- ---- 2.004A 2.284 ---- ---- 1985 ---- ---- ---- 1.972A 2.249 ---- ---- 1990 ---- ---- ---- 1.940A 2.215 ---- ---- 1995 ---- ---- ---- 1.909A 2.181 ---- ---- 2000 ---- 2.326B 1.947A 2.326B 2.147 +.193 1.954 1 504 2005 ---- ---- ---- 1.847A 2.114 ---- ---- 2010 ---- ---- ---- 1.817A 2.080 ---- ---- 2015 ---- ---- ---- 1.787A 2.048 ---- ---- 2020 ---- ---- ---- 1.757A 2.015 ---- ---- 2025 ---- 2.155B 1.792A 2.155B 1.983 +.183 1.800 2 2030 ---- ---- ---- 1.699A 1.951 ---- ---- 2035 ---- ---- ---- 1.670A 1.920 ---- ---- 2040 ---- ---- ---- 1.642A 1.889 ---- ---- 2045 ---- ---- ---- 1.614A 1.858 ---- ---- 2050 ---- 1.991B 1.647A 1.991B 1.828 +.174 1.654 15 212 2055 ---- ---- ---- 1.560A 1.798 ---- ---- 2060 ---- ---- ---- 1.533A 1.768 ---- ---- 2065 ---- ---- ---- 1.507A 1.739 ---- ---- 2070 ---- ---- ---- 1.481A 1.710 ---- ---- 2075 ---- 1.837B 1.513A 1.837B 1.682 +.165 1.517 4 169 2080 ---- ---- ---- 1.430A 1.654 ---- ---- 2085 ---- ---- ---- 1.405A 1.626 ---- ---- 2090 ---- ---- ---- 1.381A 1.599 ---- ---- 2095 ---- ---- ---- 1.357A 1.572 ---- ---- 2100 1.530 1.692B 1.385A 1.385A 1.545 +.155 1 1.390 1687 2105 ---- ---- ---- 1.309A 1.519 ---- ---- 2110 ---- ---- ---- 1.286A 1.493 ---- ---- 2115 ---- ---- ---- 1.264A 1.468 ---- ---- 2120 ---- ---- ---- 1.241A 1.442 ---- ---- 2125 ---- 1.554B 1.270A 1.554B 1.418 +.147 1.271 1 48 2130 ---- ---- ---- 1.198A 1.393 ---- ---- 2135 ---- ---- ---- 1.176A 1.369 ---- ---- 2140 ---- ---- ---- 1.155A 1.346 ---- ---- 2145 ---- ---- ---- 1.135A 1.322 ---- ---- 2150 1.291 1.427B 1.291 1.330A 1.300 +.139 5 1.161 19 52 2155 ---- ---- ---- 1.095A 1.277 ---- ---- 2160 ---- ---- ---- 1.075A 1.255 ---- ---- 2165 ---- ---- ---- 1.055A 1.233 ---- ---- 2170 ---- ---- ---- 1.036A 1.212 ---- ---- 2175 ---- 1.309B ---- 1.309B 1.191 +.131 1.060 4 353 2180 ---- ---- ---- .999A 1.170 ---- ---- 2185 ---- ---- ---- .981A 1.149 ---- ---- 2190 ---- ---- ---- .964A 1.129 ---- ---- 2195 ---- ---- ---- .946A 1.110 ---- ---- 2200 1.060 1.199B 1.060 1.196B 1.090 +.122 20 .968 7 768 2205 ---- ---- ---- .912A 1.071 ---- ---- 2210 ---- ---- ---- .896A 1.053 ---- ---- 2215 ---- 1.138B .880A 1.138B 1.034 +.118 .916 2 2 2220 ---- ---- ---- .864A 1.016 ---- ---- 2225 .965 1.099B .848A 1.099B .998 +.115 1 .883 4 27 2230 ---- ---- ---- .833A .981 ---- ---- 2235 ---- ---- ---- .818A .964 ---- ---- 2240 ---- ---- ---- .803A .947 ---- ---- 2245 ---- ---- ---- .789A .931 ---- ---- 2250 .900 1.007B .775A 1.007B .914 +.108 130 .806 130 521 2255 ---- ---- ---- .761A .898 ---- ---- 2260 ---- ---- ---- .747A .883 ---- ---- 2265 ---- ---- ---- .734A .868 ---- ---- 2270 ---- ---- ---- .721A .853 ---- ---- 2275 ---- .922B .708A .922B .838 +.103 .735 9 682 2280 ---- ---- ---- .695A .823 ---- ---- 2285 ---- ---- ---- .683A .809 ---- ---- 2290 ---- ---- ---- .671A .795 ---- ---- 2295 ---- ---- ---- .660A .781 ---- ---- 2300 ---- .845B .647A .845B .768 +.096 .672 2 476 2305 ---- ---- ---- .636A .755 ---- ---- 2310 ---- ---- ---- .625A .742 ---- ---- 2315 ---- ---- ---- .614A .729 ---- ---- 2320 ---- ---- ---- .603A .717 ---- ---- 2325 ---- .775B .592A .775B .705 +.091 .614 89 2350 ---- .711B .543A .711B .647 +.085 .562 48 2375 ---- .653B .498A .653B .595 +.080 .515 7 11 2400 .570 .602B .458A .536A .547 +.075 19 .472 23 1114 2425 .520 .554B .421A .554B .504 +.070 4 .434 21 2450 ---- .510B .388A .510B .465 +.066 1 .399 11 2475 .397 .470B .358A .386A .429 +.061 10 .368 93 2500 .420 .434B .331A .396A .397 +.057 1783 .340 156 3085 2525 .340 .401B .307A .332A .367 +.053 25 .314 19 2550 ---- .370B .285A .370B .340 +.050 .290 690 2575 ---- .343B .266A .343B .315 +.046 .269 2 2600 ---- .318B .246A .318B .293 +.043 .250 537 2625 ---- .295B .230A .295B .273 +.041 .232 6 2650 .217 .273B .214A .214A .254 +.037 1 .217 130 2675 ---- .254B .201A .201A .237 +.035 .202 7 2700 .230 .236B .230 .215A .221 +.032 1 .189 1 98 2725 ---- .219B .176A .176A .206 +.029 .177 1 2750 ---- .204B ---- .204B .193 +.027 1 .166 304 2775 ---- .190B ---- .190B .180 +.025 .155 11 2800 .170 .177B .170 .177B .169 +.023 25 .146 1 938 2825 ---- .165B ---- .165B .158 +.021 .137 45 2850 ---- .155B ---- .155B .148 +.019 .129 145 2875 .128 .144B .128 .143B .139 +.017 1 .122 9 2900 ---- .135B ---- .135B .131 +.016 .115 1 24 2925 ---- .127B ---- .127B .123 +.014 1 .109 1 100 2950 .115 .119B .115 .119B .116 +.013 5 .103 29 2975 ---- .111B ---- .111B .109 +.011 .098 1 3000 ---- .105B ---- .092A .103 +.010 1647 .093 28 2604 3025 .090 .099B .090 .099B .097 +.009 5 .088 7 3050 .085 .092B .085 .092B .092 +.008 4 .084 3075 ---- .087B .079A .079A .088 +.008 .080 3100 ---- .082B .075A .075A .083 +.007 .076 25 53 3125 ---- .078B .071A .071A .079 +.006 .073 2 11 3150 ---- .073B .068A .068A .075 +.005 .070 1 10 3175 ---- .069B .064A .064A .071 +.004 .067 1 3200 .056 .066B .056 .066B .068 +.004 5 .064 32 3225 ---- .062B .059A .059A .065 +.004 .061 1 3250 .052 .059B .052 .059B .062 +.003 12 .059 122 3275 ---- ---- .053A .053A .059 +.002 .057 3300 ---- ---- .051A .051A .056 +.002 .054 14 3325 ---- ---- .049A .049A .053 +.001 .052 3350 .043 .049B .043 .049B .050 UNCH 13 .050 1089 3375 ---- ---- .045A .045A .048 -.001 .049 1 3400 .039 .044B .039 .044B .046 -.001 5 .047 101 3425 ---- ---- .042A .042A .044 -.001 .045 1 3450 ---- ---- .041A .041A .042 -.002 .044 278 3475 ---- ---- .039A .039A .040 -.002 .042 3500 ---- ---- .038A .038A .038 -.003 12 .041 2 32 3525 .036 .037B .036 .037B .037 -.003 100 .040 3550 ---- ---- .036A .036A .036 -.002 .038 4 3575 ---- ---- .035A .035A .034 -.003 .037 3600 ---- ---- .034A .034A .033 -.003 .036 141 3625 ---- ---- ---- ---- .032 -.003 .035 3650 ---- ---- ---- ---- .031 -.003 .034 10 3675 ---- ---- ---- ---- .030 -.003 .033 3700 ---- ---- ---- ---- .030 -.002 .032 2 3725 ---- ---- ---- ---- .029 -.002 .031 1 4000 ---- ---- ---- ---- .023 -.001 .024 2 691 4500 ---- ---- ---- ---- .016 UNCH .016 48 5000 .015 .015 .015 .014A .012 UNCH 4 .012 794 6000 ---- ---- ---- ---- .007 -.001 .008 129 7500 ---- ---- ---- ---- .006 +.001 .005 204 775 ---- 13.724B ---- 13.678B 13.776 +.297 13.479 800 ---- 13.492B ---- 13.450B 13.526 +.297 13.229 825 ---- 13.224B ---- 13.092B 13.276 +.297 12.979 850 ---- 12.993B ---- 12.950B 13.026 +.297 12.729 875 ---- 12.725B ---- 12.680B 12.776 +.297 12.479 900 ---- 12.543B ---- 12.480B 12.526 +.297 12.229 925 ---- 12.226B ---- 12.181B 12.276 +.297 11.979 950 ---- 11.994B ---- 11.952B 12.026 +.297 11.729 975 ---- 11.727B ---- 11.682B 11.776 +.297 11.479 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.642 +.274 11.368 1025 ---- ---- ---- ---- 11.392 +.274 11.118 1050 ---- ---- ---- ---- 11.142 +.274 10.868 1075 ---- ---- ---- ---- 10.892 +.274 10.618 1100 ---- ---- ---- ---- 10.642 +.274 10.368 1125 ---- ---- ---- ---- 10.392 +.274 10.118 1150 ---- ---- ---- ---- 10.142 +.274 9.868 1175 ---- ---- ---- ---- 9.892 +.274 9.618 1200 ---- ---- ---- ---- 9.642 +.274 9.368 1225 ---- ---- ---- ---- 9.392 +.274 9.118 1250 ---- ---- ---- ---- 9.142 +.274 8.868 1275 ---- ---- ---- ---- 8.892 +.274 8.618 4 1300 ---- ---- ---- ---- 8.642 +.272 8.370 1325 ---- ---- ---- ---- 8.394 +.273 8.121 1350 ---- ---- ---- ---- 8.145 +.271 7.874 1 1375 ---- ---- ---- ---- 7.898 +.271 7.627 1400 ---- ---- ---- ---- 7.652 +.270 7.382 1425 ---- ---- ---- ---- 7.406 +.269 7.137 1450 ---- ---- ---- ---- 7.161 +.268 6.893 1475 ---- ---- ---- ---- 6.918 +.268 6.650 1500 ---- ---- ---- ---- 6.675 +.266 6.409 1525 ---- ---- ---- ---- 6.434 +.265 6.169 2 1550 ---- 6.069B 5.925A 6.069B 6.194 +.263 5.931 1575 5.919 6.183B 5.687A 5.862A 5.956 +.262 2 5.694 2 1600 ---- 5.953B 5.453A 5.953B 5.719 +.259 5.460 1625 ---- 5.717B 5.220A 5.717B 5.485 +.257 5.228 2 1650 ---- 5.483B 4.990A 5.483B 5.252 +.254 4.998 2 1675 ---- 5.251B 4.762A 5.251B 5.022 +.250 4.772 2 1700 ---- 5.021B 4.537A 5.021B 4.795 +.247 4.548 2 1725 ---- 4.795B 4.315A 4.795B 4.571 +.243 4.328 1750 4.307 4.571B 4.100A 4.264A 4.350 +.238 1 4.112 1775 ---- 4.351B 3.885A 4.351B 4.133 +.232 3.901 1800 3.744 4.135B 3.676A 3.676A 3.920 +.227 1 3.693 1825 3.574 3.923B 3.472A 3.472A 3.712 +.221 1 3.491 1 1850 3.373 3.717B 3.273A 3.273A 3.508 +.214 2 3.294 2 1875 ---- 3.515B 3.080A 3.515B 3.311 +.208 3.103 1900 ---- 3.318B 2.893A 3.318B 3.119 +.201 2.918 1925 ---- 3.127B 2.713A 3.127B 2.933 +.194 2.739 1950 ---- 2.942B 2.540A 2.942B 2.754 +.187 2.567 1 1975 ---- 2.764B 2.375A 2.764B 2.581 +.179 2.402 2000 ---- 2.592B 2.216A 2.592B 2.416 +.171 2.245 64 2025 ---- 2.427B 2.066A 2.427B 2.258 +.163 2.095 59 2050 ---- 2.270B 1.925A 2.270B 2.108 +.156 1.952 2 2075 ---- 2.121B 1.793A 2.121B 1.966 +.149 1.817 7 2100 ---- 1.979B 1.666A 1.979B 1.831 +.141 1.690 1 100 2125 1.638 1.845B 1.548A 1.548A 1.704 +.133 1 1.571 2150 1.579 1.718B 1.440A 1.552A 1.585 +.126 1 1.459 2175 ---- 1.600B 1.337A 1.600B 1.474 +.120 1.354 5 2200 1.297 1.489B 1.242A 1.242A 1.370 +.113 18 1.257 7 2225 ---- 1.385B 1.155A 1.385B 1.273 +.106 1.167 2250 ---- 1.289B 1.050A 1.050A 1.184 +.101 1.083 60 2275 ---- 1.200B .975A 1.200B 1.101 +.096 1.005 10 2300 ---- 1.117B .906A 1.117B 1.024 +.090 .934 1 2325 ---- 1.040B .843A 1.040B .953 +.085 .868 1 2350 ---- .969B .785A .969B .888 +.081 .807 2375 ---- .903B .730A .903B .827 +.076 .751 2400 ---- .842B .680A .842B .772 +.072 .700 163 2425 ---- .786B .635A .786B .721 +.068 .653 2450 ---- .734B .593A .734B .674 +.065 .609 5 2475 ---- .688B .555A .688B .631 +.061 .570 2500 ---- .644B .519A .644B .591 +.058 5 .533 63 2525 ---- .603B .487A .603B .555 +.056 .499 1 2550 ---- .565B .457A .565B .521 +.053 .468 2575 ---- .529B .429A .529B .489 +.050 .439 2600 ---- .498B .405A .498B .460 +.047 3 .413 24 2625 ---- .467B .380A .467B .433 +.045 .388 2650 ---- .439B .359A .359A .407 +.041 .366 2675 ---- .413B .339A .413B .384 +.039 .345 131 2700 ---- .389B .320A .389B .362 +.037 2 .325 6 2725 ---- .366B .303A .366B .341 +.034 .307 2750 ---- .345B .288A .345B .322 +.032 .290 2775 ---- .325B .272A .325B .305 +.030 .275 2 2800 ---- .307B .258A .307B .288 +.028 .260 6 2825 ---- .290B ---- .290B .273 +.027 .246 2850 ---- .274B ---- .274B .258 +.024 .234 14 2875 ---- .259B ---- .259B .245 +.023 .222 6 2900 ---- .246B ---- .246B .232 +.021 6 .211 7 2925 ---- .232B ---- .232B .221 +.020 .201 127 2950 ---- .220B ---- .220B .210 +.019 .191 1 2975 ---- .208B ---- .208B .199 +.017 .182 1 3000 ---- .198B ---- .198B .190 +.017 1 .173 502 3025 ---- .188B ---- .188B .181 +.015 .166 2 3050 ---- .179B ---- .179B .172 +.014 .158 3075 ---- .170B ---- .170B .165 +.014 .151 1 3100 ---- .161B ---- .161B .157 +.012 .145 26 3125 ---- .154B ---- .154B .150 +.011 .139 1 3150 ---- .146B ---- .146B .144 +.011 .133 8 3175 ---- .140B ---- .140B .137 +.010 .127 3200 ---- .133B ---- .133B .132 +.010 .122 8 3225 ---- .127B ---- .127B .126 +.008 .118 3250 ---- .122B ---- .122B .121 +.008 .113 1 3500 ---- ---- ---- ---- .082 +.003 18 .079 47 4000 .040 .040 .040 .040 .044 -.001 11 .045 20 551 5000 ---- ---- ---- ---- .019 +.002 .017 15 66 850 ---- ---- ---- ---- 13.142 +.274 12.868 875 ---- ---- ---- ---- 12.892 +.274 12.618 900 ---- ---- ---- ---- 12.642 +.274 12.368 925 ---- ---- ---- ---- 12.392 +.274 12.118 950 ---- ---- ---- ---- 12.142 +.274 11.868 975 ---- ---- ---- ---- 11.892 +.274 11.618 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.642 +.274 11.368 10000 ---- ---- ---- ---- .006 -.002 .008 50 1025 ---- ---- ---- ---- 11.392 +.274 11.118 1050 ---- ---- ---- ---- 11.142 +.274 10.868 1075 ---- ---- ---- ---- 10.892 +.274 10.618 1100 ---- ---- ---- ---- 10.642 +.274 10.368 1125 ---- ---- ---- ---- 10.392 +.274 10.118 1150 ---- ---- ---- ---- 10.142 +.274 9.868 1175 ---- ---- ---- ---- 9.892 +.274 9.618 1200 ---- ---- ---- ---- 9.642 +.274 9.368 1225 ---- ---- ---- ---- 9.392 +.274 9.118 1250 ---- ---- ---- ---- 9.142 +.273 8.869 1275 ---- ---- ---- ---- 8.892 +.272 8.620 4 1300 ---- ---- ---- ---- 8.644 +.272 8.372 1 1325 ---- ---- ---- ---- 8.396 +.271 8.125 1 1350 ---- ---- ---- ---- 8.149 +.269 7.880 1 1375 ---- ---- ---- ---- 7.903 +.268 7.635 2 1400 ---- ---- ---- ---- 7.658 +.267 7.391 1425 ---- 7.192B ---- ---- 7.415 +.266 7.149 1450 ---- 6.948B ---- ---- 7.172 +.264 6.908 1475 ---- 6.731B ---- ---- 6.931 +.263 6.668 1500 ---- 6.467B ---- ---- 6.691 +.261 6.430 2 1525 6.300 6.515B 6.190A 6.190A 6.453 +.259 2 6.194 8 1550 ---- 6.450B 5.951A 6.450B 6.217 +.257 5.960 4 1575 ---- 6.214B 5.718A 6.214B 5.982 +.254 5.728 2 1600 ---- 5.980B 5.488A 5.980B 5.750 +.252 5.498 6 1625 ---- 5.748B 5.260A 5.748B 5.520 +.249 5.271 1650 ---- 5.519B 5.034A 5.519B 5.293 +.246 5.047 1675 4.923 5.292B 4.812A 4.812A 5.068 +.242 2 4.826 1700 ---- 5.068B 4.594A 5.068B 4.847 +.239 4.608 2 1725 ---- 4.848B 4.380A 4.848B 4.629 +.234 4.395 1750 4.274 4.630B 4.169A 4.169A 4.414 +.229 1 4.185 1775 ---- 4.417B 3.962A 4.417B 4.204 +.224 3.980 1800 ---- 4.209B 3.761A 4.209B 3.999 +.219 3.780 4 6 1825 ---- 4.004B 3.563A 4.004B 3.798 +.213 3.585 29 1850 ---- 3.805B 3.371A 3.805B 3.602 +.207 3.395 1 1875 ---- 3.610B 3.186A 3.610B 3.412 +.201 3.211 1900 ---- 3.421B 3.006A 3.421B 3.227 +.193 3.034 1 1925 ---- 3.237B 2.834A 3.237B 3.049 +.187 2.862 1950 ---- 3.060B 2.668A 3.060B 2.877 +.180 2.697 1 1975 ---- 2.888B 2.509A 2.888B 2.711 +.172 2.539 2000 2.580 2.724B 2.358A 2.490A 2.553 +.166 1 2.387 155 2025 ---- 2.566B 2.215A 2.566B 2.401 +.158 2.243 2050 ---- 2.415B 2.078A 2.414B 2.256 +.150 2.106 2 3 2075 ---- 2.272B 1.948A 2.272B 2.119 +.143 1.976 2 2100 ---- 2.135B 1.826A 2.135B 1.988 +.135 1.853 21 2125 ---- 2.006B 1.712A 2.006B 1.865 +.129 1.736 1 2150 1.655 1.882B 1.603A 1.881B 1.749 +.122 1 1.627 47 2175 ---- 1.767B 1.503A 1.767B 1.640 +.116 1.524 2200 1.531 1.658B 1.409A 1.511A 1.538 +.110 1 1.428 51 59 2225 ---- 1.556B 1.322A 1.556B 1.442 +.104 1.338 20 2250 ---- 1.460B 1.239A 1.460B 1.352 +.098 1.254 102 2275 ---- 1.371B 1.144A 1.371B 1.269 +.093 1.176 1 1 2300 ---- 1.287B 1.073A 1.287B 1.191 +.088 10 1.103 152 2325 ---- 1.209B 1.008A 1.209B 1.118 +.083 1.035 2350 ---- 1.136B .947A 1.136B 1.051 +.079 .972 25 2375 ---- 1.069B .891A 1.069B .988 +.074 .914 1 8 2400 ---- 1.005B .838A 1.005B .930 +.071 5 .859 333 2425 ---- .946B .788A .946B .876 +.067 .809 5 2450 ---- .891B .743A .891B .825 +.063 .762 3 2475 ---- .841B .701A .841B .779 +.061 .718 2500 ---- .792B .661A .792B .735 +.057 .678 2 479 2525 ---- .750B .624A .750B .694 +.054 .640 2550 ---- .708B .590A .708B .657 +.052 .605 5 2575 ---- .669B .559A .669B .621 +.048 .573 5 2600 ---- .633B .530A .633B .588 +.046 .542 15 2625 ---- .599B .502A .599B .557 +.044 .513 8 2650 ---- .568B .477A .477A .528 +.041 .487 31 2675 ---- .538B .454A .538B .501 +.039 .462 5 2700 ---- .510B .430A .510B .476 +.037 .439 1 200 2725 ---- .484B .410A .410A .452 +.035 .417 2750 ---- .459B .391A .391A .430 +.034 .396 225 2775 ---- .436B .372A .372A .409 +.032 .377 2800 ---- .415B .355A .415B .389 +.030 5 .359 422 2825 ---- .395B .340A .340A .370 +.028 .342 2850 ---- .375B .325A .325A .353 +.026 .327 17 2875 ---- .358B .310A .310A .337 +.025 .312 2900 ---- .340B ---- .340B .321 +.023 .298 1 1 2925 ---- .325B ---- .325B .307 +.022 .285 1 2950 ---- .310B ---- .310B .293 +.020 .273 1 2975 ---- .295B ---- .295B .280 +.019 .261 3 3000 .270 .282B .270 .282B .268 +.018 11 .250 416 3025 ---- .269B ---- .269B .257 +.017 .240 3050 ---- .257B ---- .257B .246 +.016 .230 1 3075 ---- .246B .220A .246B .236 +.015 .221 3100 ---- .235B .211A .235B .226 +.014 .212 3125 ---- .225B .203A .225B .217 +.013 .204 3150 ---- .215B .195A .215B .208 +.011 .197 3175 ---- .207B .188A .207B .200 +.011 .189 3200 ---- .198B .180A .198B .192 +.010 .182 1 3225 ---- .190B .174A .190B .185 +.009 .176 3250 ---- .183B .167A .183B .178 +.008 .170 3275 ---- .175B .161A .175B .172 +.008 .164 2 3300 ---- .169B .155A .169B .165 +.007 .158 2 400 3325 ---- .162B .150A .162B .159 +.006 .153 3350 ---- .156B .145A .156B .154 +.006 .148 3375 ---- .150B .140A .150B .148 +.005 .143 2 3400 ---- .144B .135A .144B .143 +.005 .138 5 3500 ---- .126B .119A .119A .125 +.003 27 .122 502 4000 ---- ---- .070A .070A .071 UNCH 27 .071 11 5000 ---- ---- ---- ---- .031 -.001 .032 54 6000 ---- ---- ---- ---- .017 -.001 .018 2 7000 ---- ---- ---- ---- .011 -.001 .012 800 ---- ---- ---- ---- 13.642 +.274 13.368 8000 ---- ---- ---- ---- .008 -.001 .009 825 ---- ---- ---- ---- 13.392 +.274 13.118 850 ---- ---- ---- ---- 13.142 +.274 12.868 875 ---- ---- ---- ---- 12.892 +.274 12.618 900 ---- ---- ---- ---- 12.642 +.274 12.368 9000 ---- ---- ---- ---- .007 -.001 .008 925 ---- ---- ---- ---- 12.392 +.274 12.118 950 ---- ---- ---- ---- 12.142 +.274 11.868 975 ---- ---- ---- ---- 11.892 +.274 11.618 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 10.288 ---- ---- 1175 ---- ---- ---- ---- 10.038 ---- ---- 1200 ---- ---- ---- ---- 9.788 ---- ---- 1225 ---- ---- ---- ---- 9.538 ---- ---- 1250 ---- ---- ---- ---- 9.288 ---- ---- 1275 ---- ---- ---- ---- 9.039 ---- ---- 1300 ---- ---- ---- ---- 8.791 ---- ---- 1325 ---- ---- ---- ---- 8.545 ---- ---- 1350 ---- ---- ---- ---- 8.299 ---- ---- 1375 ---- ---- ---- ---- 8.056 ---- ---- 1400 ---- ---- ---- ---- 7.813 ---- ---- 1425 ---- ---- ---- ---- 7.572 ---- ---- 1450 ---- ---- ---- ---- 7.332 ---- ---- 1475 ---- ---- ---- 6.831A 7.094 ---- ---- 1500 ---- ---- ---- 6.595A 6.858 ---- ---- 1525 ---- ---- ---- 6.362A 6.623 ---- ---- 1550 ---- ---- ---- 6.130A 6.390 ---- ---- 1575 ---- ---- ---- 5.901A 6.159 ---- ---- 1600 ---- ---- ---- 5.674A 5.931 ---- ---- 1625 ---- ---- ---- 5.450A 5.705 ---- ---- 1650 ---- ---- ---- 5.229A 5.481 ---- ---- 1675 ---- ---- ---- 5.012A 5.260 ---- ---- 1700 ---- ---- ---- 4.797A 5.043 ---- ---- 1725 ---- ---- ---- 4.587A 4.829 ---- ---- 1750 ---- ---- ---- 4.381A 4.619 ---- ---- 1775 ---- ---- ---- 4.183A 4.414 ---- ---- 1800 ---- ---- ---- 3.986A 4.212 ---- ---- 1825 ---- ---- ---- 3.792A 4.016 ---- ---- 1850 ---- ---- ---- 3.608A 3.825 ---- ---- 1875 ---- ---- ---- 3.425A 3.639 ---- ---- 1900 ---- ---- ---- 3.251A 3.459 ---- ---- 1925 ---- ---- ---- 3.082A 3.284 ---- ---- 1950 ---- ---- ---- 2.921A 3.116 ---- ---- 1975 ---- ---- ---- 2.763A 2.954 ---- ---- 2000 ---- ---- ---- 2.617A 2.798 ---- ---- 2025 ---- ---- ---- 2.473A 2.649 ---- ---- 2050 ---- ---- ---- 2.337A 2.506 ---- ---- 2075 ---- ---- ---- 2.209A 2.370 ---- ---- 2100 ---- ---- ---- 2.087A 2.241 ---- ---- 2125 ---- ---- ---- 1.971A 2.118 ---- ---- 2150 ---- ---- ---- 1.862A 2.001 ---- ---- 2175 ---- ---- ---- 1.760A 1.891 ---- ---- 2200 ---- ---- ---- 1.664A 1.786 ---- ---- 2225 ---- ---- ---- 1.573A 1.688 ---- ---- 2250 ---- ---- ---- 1.486A 1.595 ---- ---- 2275 ---- ---- ---- 1.406A 1.508 ---- ---- 2300 ---- ---- ---- 1.331A 1.427 ---- ---- 2325 ---- ---- ---- 1.260A 1.350 ---- ---- 2350 ---- ---- ---- 1.195A 1.278 ---- ---- 2375 ---- ---- ---- 1.133A 1.210 ---- ---- 2400 ---- ---- ---- 1.075A 1.147 ---- ---- 2425 ---- ---- ---- 1.020A 1.088 ---- ---- 2450 ---- ---- ---- .970A 1.032 ---- ---- 2475 ---- ---- ---- .922A .980 ---- ---- 2500 ---- ---- ---- .874A .932 ---- ---- 2525 ---- ---- ---- .832A .886 ---- ---- 2550 ---- ---- ---- .792A .843 ---- ---- 2575 ---- ---- ---- .755A .803 ---- ---- 2600 ---- ---- ---- .720A .765 ---- ---- 2625 ---- ---- ---- .687A .729 ---- ---- 2650 ---- ---- ---- .656A .695 ---- ---- 2675 ---- ---- ---- .627A .664 ---- ---- 2700 ---- ---- ---- .600A .634 ---- ---- 2725 ---- ---- ---- .574A .606 ---- ---- 2750 ---- ---- ---- .549A .579 ---- ---- 2775 ---- ---- ---- .526A .554 ---- ---- 2800 ---- ---- ---- .504A .530 ---- ---- 2825 ---- ---- ---- .484A .508 ---- ---- 2850 ---- ---- ---- .464A .487 ---- ---- 2875 ---- ---- ---- .446A .467 ---- ---- 2900 ---- ---- ---- .428A .449 ---- ---- 2925 ---- ---- ---- .411A .431 ---- ---- 2950 ---- ---- ---- .395A .414 ---- ---- 2975 ---- ---- ---- .380A .398 ---- ---- 3000 ---- ---- ---- .366A .383 ---- ---- 3025 ---- ---- ---- .352A .369 ---- ---- 3050 ---- ---- ---- .339A .355 ---- ---- 3075 ---- ---- ---- .327A .343 ---- ---- 3100 ---- ---- ---- .315A .331 ---- ---- 3125 ---- ---- ---- .304A .319 ---- ---- 3150 ---- ---- ---- .293A .308 ---- ---- SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.788 +.264 11.524 10000 ---- ---- ---- ---- .016 UNCH .016 25 1025 ---- ---- ---- ---- 11.538 +.264 11.274 1050 ---- ---- ---- ---- 11.288 +.264 11.024 1075 ---- ---- ---- ---- 11.038 +.264 10.774 1100 ---- ---- ---- ---- 10.788 +.264 10.524 1125 ---- ---- ---- ---- 10.538 +.264 10.274 1150 ---- ---- ---- ---- 10.288 +.264 10.024 1175 ---- ---- ---- ---- 10.038 +.264 9.774 1200 ---- ---- ---- ---- 9.788 +.264 9.524 1225 ---- ---- ---- ---- 9.538 +.263 9.275 1250 ---- ---- ---- ---- 9.289 +.261 9.028 1275 ---- ---- ---- ---- 9.041 +.259 8.782 1300 ---- ---- ---- ---- 8.794 +.257 8.537 1325 ---- ---- ---- ---- 8.549 +.256 8.293 1350 ---- ---- ---- ---- 8.305 +.254 8.051 1375 ---- ---- ---- ---- 8.063 +.252 7.811 1400 ---- ---- ---- ---- 7.822 +.250 7.572 1425 ---- ---- ---- ---- 7.583 +.248 7.335 1450 ---- 7.363B 7.091A 7.363B 7.346 +.246 7.100 1475 ---- 7.333B 6.857A 7.333B 7.110 +.243 6.867 1500 ---- 7.098B 6.624A 7.097B 6.876 +.240 6.636 1525 ---- 6.866B 6.395A 6.864B 6.645 +.237 6.408 1550 ---- 6.635B 6.168A 6.635B 6.415 +.233 6.182 1575 ---- 6.407B 5.944A 6.404B 6.188 +.229 5.959 1600 ---- 6.181B 5.721A 6.181B 5.964 +.225 5.739 1625 ---- 5.958B 5.505A 5.958B 5.743 +.222 5.521 1650 ---- 5.738B 5.288A 5.738B 5.524 +.216 5.308 1 1675 ---- 5.521B 5.077A 5.521B 5.310 +.213 5.097 1700 ---- 5.308B 4.868A 5.308B 5.099 +.208 4.891 1725 ---- 5.098B 4.666A 5.098B 4.891 +.203 4.688 1750 ---- 4.892B 4.466A 4.892B 4.688 +.198 4.490 1775 ---- 4.690B 4.272A 4.690B 4.490 +.193 4.297 1800 ---- 4.492B 4.082A 4.492B 4.296 +.188 4.108 1825 ---- 4.299B 3.897A 4.299B 4.106 +.181 3.925 1850 ---- 4.111B 3.719A 4.111B 3.923 +.177 3.746 25 1875 ---- 3.928B 3.545A 3.928B 3.744 +.170 3.574 2 1900 ---- 3.750B 3.377A 3.750B 3.571 +.164 3.407 1925 ---- 3.578B 3.214A 3.578B 3.404 +.158 3.246 1950 ---- 3.411B 3.058A 3.411B 3.243 +.152 3.091 1 1975 ---- 3.250B 2.909A 3.249B 3.088 +.146 2.942 10 2000 ---- 3.096B 2.765A 3.093B 2.939 +.140 2.799 8 2025 ---- 2.947B 2.629A 2.947B 2.797 +.134 2.663 2050 ---- 2.805B 2.498A 2.805B 2.660 +.128 2.532 2075 ---- 2.668B 2.374A 2.667B 2.530 +.122 2.408 5 2100 ---- 2.538B 2.255A 2.538B 2.405 +.116 2.289 114 2125 ---- 2.413B 2.144A 2.413B 2.286 +.110 2.176 70 2150 ---- 2.295B 2.037A 2.295B 2.174 +.105 2.069 2175 ---- 2.182B 1.936A 2.182B 2.066 +.099 1.967 2200 ---- 2.075B 1.840A 2.075B 1.964 +.094 1.870 209 2225 ---- 1.973B 1.750A 1.973B 1.868 +.090 1.778 2250 ---- 1.876B 1.665A 1.876B 1.776 +.085 1.691 2275 ---- 1.785B 1.584A 1.785B 1.690 +.081 1.609 5 2300 1.626 1.698B 1.508A 1.698B 1.608 +.077 1 1.531 2 45 2325 ---- 1.616B 1.437A 1.616B 1.531 +.073 1.458 2350 ---- 1.539B 1.369A 1.539B 1.458 +.069 1.389 2 2375 ---- 1.465B 1.305A 1.465B 1.389 +.065 1.324 2400 ---- 1.396B 1.245A 1.396B 1.324 +.062 1.262 68 2425 ---- 1.331B 1.189A 1.331B 1.263 +.059 1.204 2450 ---- 1.270B 1.136A 1.270B 1.205 +.056 1.149 2475 ---- 1.212B 1.085A 1.212B 1.151 +.053 1.098 13 2500 ---- 1.157B 1.037A 1.157B 1.099 +.050 1.049 727 2525 ---- 1.104B .993A 1.104B 1.051 +.048 1.003 42 2550 ---- 1.056B .946A 1.056B 1.005 +.045 .960 1 2575 ---- 1.009B .907A 1.009B .962 +.042 .920 2600 ---- .967B .869A .966B .921 +.040 .881 28 2625 ---- .930B .833A .930B .883 +.038 .845 2650 ---- .891B .799A .891B .846 +.035 .811 4 2675 ---- .854B .767A .854B .812 +.033 .779 2 2700 ---- .819B .737A .819B .779 +.030 .749 50 214 2725 ---- .785B .709A .784B .748 +.028 .720 2 2750 ---- .754B .681A .754B .719 +.026 .693 2 2775 ---- .724B .656A .722B .691 +.024 .667 2800 ---- .696B .631A .696B .665 +.023 .642 92 2825 ---- .669B .608A .667B .640 +.021 .619 2850 ---- .643B .586A .643B .616 +.019 .597 2875 ---- .619B .565A .618B .593 +.017 .576 2900 ---- .596B .545A .596B .571 +.015 .556 3 2925 ---- .574B .526A .574B .551 +.014 .537 1 2950 ---- .553B .508A .553B .531 +.013 .518 2975 ---- .533B .491A .533B .513 +.012 .501 3000 .502 .515B .474A .474A .495 +.011 100 .484 668 3025 ---- .496B .458A .496B .478 +.010 .468 3050 ---- .479B .443A .479B .462 +.010 .452 3075 ---- .463B .429A .463B .447 +.010 .437 2 3100 ---- .447B .415A .447B .432 +.009 .423 15 3125 ---- .432B .402A .432B .418 +.009 .409 100 3150 ---- .418B .389A .418B .404 +.008 .396 3175 ---- .404B .377A .404B .392 +.008 .384 3200 ---- .391B .365A .391B .379 +.007 .372 15 3225 ---- .378B .354A .378B .367 +.006 .361 3250 ---- .366B .344A .366B .356 +.006 .350 3275 ---- .355B .333A .355B .345 +.005 .340 3300 ---- .343B .323A .343B .335 +.005 .330 1 132 3325 ---- .333B .314A .333B .325 +.004 .321 3350 ---- .323B .305A .323B .316 +.004 .312 3375 ---- .313B .296A .296A .306 +.002 .304 3400 ---- .303B .288A .288A .298 +.002 .296 3425 ---- .294B .280A .280A .289 +.001 .288 3450 ---- .285B .272A .272A .281 UNCH .281 3475 ---- .277B .265A .265A .273 -.001 .274 3500 ---- .269B .258A .258A .266 -.001 .267 134 3525 ---- ---- .251A .251A .258 -.003 .261 3550 ---- ---- .244A .244A .251 -.003 .254 3575 ---- ---- .238A .238A .245 -.003 .248 3600 ---- ---- .232A .232A .238 -.004 .242 3625 ---- ---- .226A .226A .232 -.005 .237 3650 ---- ---- .220A .220A .226 -.005 .231 3675 ---- ---- .214A .214A .220 -.006 .226 3700 ---- ---- .209A .209A .215 -.005 .220 3725 ---- ---- .204A .204A .209 -.006 .215 3750 ---- ---- .199A .199A .204 -.007 .211 3775 ---- ---- .194A .194A .199 -.007 .206 3800 ---- ---- .190A .190A .194 -.007 .201 3825 ---- ---- .185A .185A .190 -.007 .197 3850 ---- ---- .181A .181A .185 -.008 .193 3875 ---- ---- .177A .177A .181 -.007 .188 3900 ---- ---- .173A .173A .177 -.007 .184 190 3925 ---- ---- .169A .169A .173 -.007 .180 3950 ---- ---- .166A .166A .169 -.008 .177 3975 ---- ---- .162A .162A .165 -.008 .173 4000 ---- ---- .158A .158A .161 -.008 .169 363 4025 ---- ---- .155A .155A .157 -.009 .166 10 4050 ---- ---- .152A .152A .154 -.009 .163 4075 ---- ---- .149A .149A .151 -.008 .159 1 4500 ---- ---- .108A .108A .107 -.008 .115 20 5000 ---- ---- .080A .080A .076 -.007 .083 102 6000 ---- ---- ---- ---- .045 -.005 .050 29 7000 ---- ---- ---- ---- .029 -.004 .033 15 725 ---- ---- ---- ---- 14.538 +.264 14.274 750 ---- ---- ---- ---- 14.288 +.264 14.024 775 ---- ---- ---- ---- 14.038 +.264 13.774 800 ---- ---- ---- ---- 13.788 +.264 13.524 8000 ---- ---- ---- ---- .021 -.002 .023 825 ---- ---- ---- ---- 13.538 +.264 13.274 850 ---- ---- ---- ---- 13.288 +.264 13.024 875 ---- ---- ---- ---- 13.038 +.264 12.774 900 ---- ---- ---- ---- 12.788 +.264 12.524 9000 ---- ---- ---- ---- .017 -.001 .018 925 ---- ---- ---- ---- 12.538 +.264 12.274 950 ---- ---- ---- ---- 12.288 +.264 12.024 975 ---- ---- ---- ---- 12.038 +.264 11.774 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 11.979 +.264 11.715 10000 ---- ---- ---- ---- .025 -.004 .029 1025 ---- ---- ---- ---- 11.729 +.264 11.465 1050 ---- ---- ---- ---- 11.479 +.264 11.215 1075 ---- ---- ---- ---- 11.229 +.264 10.965 1100 ---- ---- ---- ---- 10.979 +.264 10.715 1125 ---- ---- ---- ---- 10.729 +.264 10.465 1150 ---- ---- ---- ---- 10.479 +.264 10.215 1175 ---- ---- ---- ---- 10.229 +.264 9.965 1200 ---- ---- ---- ---- 9.979 +.263 9.716 1225 ---- ---- ---- ---- 9.730 +.261 9.469 1250 ---- ---- ---- ---- 9.483 +.260 9.223 1275 ---- ---- ---- ---- 9.237 +.258 8.979 1300 ---- ---- ---- ---- 8.993 +.257 8.736 1325 ---- ---- ---- ---- 8.750 +.255 8.495 1350 ---- ---- ---- ---- 8.510 +.253 8.257 1375 ---- ---- ---- ---- 8.271 +.251 8.020 1400 ---- 7.993B ---- 7.993B 8.034 +.249 7.785 1425 ---- 8.019B ---- 8.017B 7.800 +.247 7.553 1450 ---- 7.785B ---- 7.785B 7.567 +.244 7.323 1475 ---- 7.553B ---- 7.553B 7.337 +.241 7.096 1500 ---- 7.324B ---- 7.324B 7.110 +.238 6.872 1525 ---- 7.097B ---- 7.097B 6.885 +.235 6.650 1550 ---- 6.873B ---- 6.873B 6.664 +.233 6.431 1575 ---- 6.652B ---- 6.652B 6.445 +.230 6.215 1600 ---- 6.435B ---- 6.435B 6.229 +.226 6.003 1625 ---- 6.218B ---- 6.218B 6.016 +.223 5.793 1650 ---- 6.006B ---- 6.006B 5.807 +.219 5.588 1 1675 ---- 5.798B ---- 5.797B 5.601 +.215 5.386 1700 ---- 5.593B 5.187A 5.592B 5.400 +.212 5.188 1 1725 ---- 5.392B 4.992A 5.392B 5.202 +.208 4.994 2 1750 ---- 5.194B 4.802A 5.194B 5.008 +.204 4.804 1 1775 ---- 5.000B 4.615A 5.000B 4.818 +.199 4.619 1800 ---- 4.811B 4.434A 4.811B 4.634 +.195 4.439 1825 ---- 4.627B 4.257A 4.627B 4.453 +.190 4.263 1850 ---- 4.448B 4.087A 4.448B 4.278 +.185 4.093 1875 ---- 4.271B 3.918A 4.271B 4.108 +.180 3.928 1900 ---- 4.100B 3.757A 4.100B 3.943 +.174 3.769 1925 ---- 3.934B 3.600A 3.931B 3.783 +.168 3.615 1950 ---- 3.774B 3.451A 3.774B 3.628 +.162 3.466 1975 ---- 3.621B 3.305A 3.621B 3.479 +.157 3.322 1 2000 ---- 3.470B 3.166A 3.470B 3.334 +.150 3.184 1 2025 ---- 3.326B 3.033A 3.326B 3.196 +.144 3.052 2050 ---- 3.188B 2.905A 3.188B 3.062 +.137 2.925 2075 ---- 3.056B 2.783A 3.056B 2.934 +.131 2.803 2100 ---- 2.928B 2.666A 2.928B 2.811 +.125 2.686 2125 ---- 2.806B 2.554A 2.806B 2.693 +.119 2.574 2150 ---- 2.689B 2.448A 2.689B 2.581 +.113 2.468 2175 ---- 2.578B 2.346A 2.578B 2.473 +.107 2.366 2200 ---- 2.471B 2.249A 2.468B 2.370 +.102 2.268 2225 ---- 2.370B 2.157A 2.370B 2.272 +.096 2.176 2250 ---- 2.272B 2.069A 2.272B 2.178 +.091 2.087 2275 ---- 2.180B 1.987A 2.180B 2.089 +.086 2.003 2300 ---- 2.091B 1.907A 2.091B 2.004 +.081 1.923 2325 ---- 2.007B 1.832A 2.007B 1.923 +.076 1.847 2350 ---- 1.926B 1.758A 1.926B 1.846 +.071 1.775 2375 ---- 1.850B 1.691A 1.850B 1.773 +.067 1.706 2400 ---- 1.777B 1.626A 1.777B 1.704 +.064 1.640 125 2425 ---- 1.707B 1.564A 1.704B 1.638 +.060 1.578 2450 ---- 1.641B 1.504A 1.641B 1.575 +.056 1.519 2475 ---- 1.579B 1.448A 1.579B 1.515 +.053 1.462 2500 ---- 1.518B 1.396A 1.518B 1.458 +.050 1.408 2525 ---- 1.461B 1.344A 1.461B 1.404 +.047 1.357 2550 ---- 1.407B 1.296A 1.407B 1.353 +.045 1.308 2575 ---- 1.355B 1.250A 1.355B 1.304 +.042 1.262 2600 ---- 1.305B 1.206A 1.305B 1.257 +.039 1.218 2625 ---- 1.258B 1.165A 1.258B 1.213 +.038 1.175 2650 ---- 1.214B 1.125A 1.214B 1.171 +.036 1.135 2675 ---- 1.171B 1.081A 1.171B 1.130 +.034 1.096 2700 ---- 1.130B 1.045A 1.130B 1.092 +.032 1.060 325 2725 ---- 1.100B 1.011A 1.100B 1.055 +.030 1.025 2750 ---- 1.063B .978A 1.063B 1.020 +.029 .991 2775 ---- 1.027B .946A 1.027B .986 +.027 .959 2800 ---- .993B .916A .993B .955 +.026 .929 2825 ---- .960B .887A .960B .924 +.024 .900 2850 ---- .929B .860A .929B .895 +.023 .872 2875 ---- .900B .834A .900B .867 +.021 .846 2900 ---- .871B .808A .871B .840 +.019 .821 2925 ---- .844B .784A .844B .815 +.018 .797 2950 ---- .818B .761A .818B .790 +.016 .774 2975 ---- .793B .739A .793B .767 +.015 .752 12 3000 .711 .769B .711 .769B .744 +.013 9 .731 10 3025 ---- .746B .697A .746B .723 +.013 .710 3050 ---- .724B .678A .724B .702 +.011 .691 3075 ---- .703B .659A .703B .682 +.010 .672 3100 ---- .683B .641A .683B .663 +.009 .654 3125 ---- .663B .624A .663B .645 +.008 .637 3150 ---- .645B .607A .645B .627 +.007 .620 8 3175 ---- .627B .591A .627B .610 +.006 .604 3200 ---- .609B .576A .609B .594 +.006 .588 3225 ---- .593B .561A .593B .578 +.005 .573 3250 ---- .577B .546A .577B .563 +.005 .558 12 3275 ---- .561B .533A .561B .548 +.004 .544 3500 ---- .445B .428A .445B .438 +.003 .435 125 4000 .280 .282B .280 .282B .284 +.004 50 .280 50 55 4500 ---- ---- ---- ---- .198 +.001 .197 5000 ---- ---- ---- ---- .146 -.002 .148 31 6000 ---- ---- .095A .095A .088 -.008 .096 7000 ---- ---- ---- ---- .059 -.008 .067 50 8000 ---- ---- ---- ---- .042 -.006 .048 825 ---- ---- ---- ---- 13.729 +.264 13.465 850 ---- ---- ---- ---- 13.479 +.264 13.215 875 ---- ---- ---- ---- 13.229 +.264 12.965 900 ---- ---- ---- ---- 12.979 +.264 12.715 9000 ---- ---- ---- ---- .032 -.004 .036 925 ---- ---- ---- ---- 12.729 +.264 12.465 950 ---- ---- ---- ---- 12.479 +.264 12.215 975 ---- ---- ---- ---- 12.229 +.264 11.965 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.277 +.304 11.973 10000 ---- ---- ---- ---- .082 +.005 .077 3 1025 ---- ---- ---- ---- 12.027 +.304 11.723 1050 ---- ---- ---- ---- 11.777 +.304 11.473 1075 ---- ---- ---- ---- 11.527 +.304 11.223 1100 ---- ---- ---- ---- 11.277 +.304 10.973 1125 ---- ---- ---- ---- 11.027 +.304 10.723 1150 ---- ---- ---- ---- 10.777 +.304 10.473 1175 ---- ---- ---- ---- 10.527 +.304 10.223 1200 ---- ---- ---- ---- 10.277 +.304 9.973 1225 ---- ---- ---- ---- 10.028 +.301 9.727 1250 ---- ---- ---- ---- 9.781 +.298 9.483 1275 ---- ---- ---- ---- 9.538 +.296 9.242 1300 ---- ---- ---- ---- 9.297 +.293 9.004 1325 ---- ---- ---- ---- 9.060 +.291 8.769 1350 ---- ---- ---- ---- 8.825 +.288 8.537 1375 ---- ---- ---- ---- 8.593 +.285 8.308 1400 ---- ---- ---- ---- 8.364 +.283 8.081 1425 ---- ---- ---- ---- 8.138 +.280 7.858 1450 ---- ---- ---- ---- 7.914 +.277 7.637 1475 ---- ---- ---- ---- 7.694 +.275 7.419 1500 ---- ---- ---- ---- 7.476 +.272 7.204 1525 ---- ---- ---- ---- 7.262 +.270 6.992 1550 ---- ---- ---- ---- 7.050 +.267 6.783 1575 ---- ---- ---- ---- 6.842 +.264 6.578 1600 ---- ---- ---- ---- 6.637 +.261 6.376 1625 ---- ---- ---- ---- 6.435 +.258 6.177 1650 ---- ---- ---- ---- 6.237 +.255 5.982 1675 ---- ---- ---- ---- 6.042 +.251 5.791 1700 ---- ---- ---- ---- 5.851 +.247 5.604 1725 ---- ---- ---- ---- 5.664 +.243 5.421 1750 ---- ---- ---- ---- 5.481 +.239 5.242 1775 ---- ---- ---- ---- 5.303 +.236 5.067 1800 ---- ---- ---- ---- 5.128 +.231 4.897 1825 ---- ---- ---- ---- 4.958 +.226 4.732 1850 ---- ---- ---- ---- 4.793 +.222 4.571 1875 ---- ---- ---- ---- 4.632 +.217 4.415 2 1900 ---- ---- ---- ---- 4.476 +.212 4.264 1 1925 ---- ---- ---- ---- 4.325 +.207 4.118 2 1950 ---- ---- ---- ---- 4.178 +.202 3.976 4 1975 ---- ---- ---- ---- 4.035 +.196 3.839 2000 ---- ---- ---- ---- 3.898 +.191 3.707 2025 ---- ---- ---- ---- 3.765 +.185 3.580 2050 ---- ---- ---- ---- 3.637 +.180 3.457 2075 ---- ---- ---- ---- 3.513 +.175 3.338 2100 ---- ---- ---- ---- 3.393 +.169 3.224 2125 ---- ---- ---- ---- 3.278 +.164 3.114 2150 ---- ---- ---- ---- 3.167 +.158 3.009 2175 ---- 3.057B ---- ---- 3.060 +.153 2.907 1 2200 ---- ---- ---- ---- 2.958 +.149 2.809 1 2225 ---- 2.850B ---- ---- 2.859 +.144 2.715 2250 2.800 2.800 2.800 2.800 2.764 +.140 1 2.624 1 2275 ---- ---- ---- ---- 2.673 +.136 2.537 1 2300 ---- ---- ---- ---- 2.585 +.132 2.453 2325 ---- ---- ---- ---- 2.501 +.128 2.373 2350 ---- ---- ---- ---- 2.421 +.125 2.296 2375 ---- ---- ---- ---- 2.343 +.122 2.221 2400 ---- 2.240B ---- ---- 2.269 +.119 2.150 2425 ---- ---- ---- ---- 2.198 +.116 2.082 2450 ---- ---- ---- ---- 2.130 +.114 2.016 2475 ---- ---- ---- ---- 2.064 +.111 1.953 2500 ---- ---- ---- ---- 2.001 +.108 1.893 6 2525 ---- ---- ---- ---- 1.941 +.106 1.835 8 2550 ---- ---- ---- ---- 1.883 +.104 1.779 1 2575 ---- ---- ---- ---- 1.828 +.102 1.726 2600 ---- 1.722B ---- ---- 1.775 +.100 1.675 2625 ---- ---- ---- ---- 1.724 +.098 1.626 2650 ---- ---- ---- ---- 1.676 +.097 1.579 150 2675 ---- ---- ---- ---- 1.629 +.096 1.533 2700 ---- ---- ---- ---- 1.584 +.094 1.490 1 2725 ---- ---- ---- ---- 1.541 +.093 1.448 2750 ---- ---- ---- ---- 1.499 +.091 1.408 1 2775 ---- ---- ---- ---- 1.460 +.090 1.370 2800 ---- ---- ---- ---- 1.421 +.088 1.333 3 2825 ---- ---- ---- ---- 1.384 +.086 1.298 2850 ---- ---- ---- ---- 1.349 +.086 1.263 2875 ---- ---- ---- ---- 1.315 +.084 1.231 2900 ---- ---- ---- ---- 1.282 +.083 1.199 2925 ---- ---- ---- ---- 1.250 +.081 1.169 2950 ---- ---- ---- ---- 1.220 +.081 1.139 2975 ---- ---- ---- ---- 1.190 +.079 1.111 3000 ---- ---- 1.048A 1.048A 1.162 +.078 1.084 235 3025 ---- ---- ---- ---- 1.134 +.076 1.058 3050 ---- ---- ---- ---- 1.108 +.076 1.032 3075 ---- ---- ---- ---- 1.082 +.074 1.008 3100 ---- ---- ---- ---- 1.057 +.072 .985 1 3125 ---- ---- ---- ---- 1.033 +.071 .962 3150 ---- ---- ---- ---- 1.010 +.070 .940 3175 ---- ---- ---- ---- .988 +.069 .919 3200 ---- ---- ---- ---- .966 +.067 .899 3225 ---- ---- ---- ---- .945 +.066 .879 3250 ---- ---- ---- ---- .925 +.065 .860 3275 ---- ---- ---- ---- .906 +.064 .842 3300 ---- ---- ---- ---- .887 +.063 .824 26 3325 ---- ---- ---- ---- .868 +.061 .807 3350 ---- ---- ---- ---- .850 +.060 .790 3375 ---- ---- ---- ---- .833 +.059 .774 3400 ---- ---- ---- ---- .817 +.058 .759 3425 ---- ---- ---- ---- .800 +.056 .744 3450 ---- ---- ---- ---- .785 +.056 .729 3475 ---- ---- ---- ---- .769 +.054 .715 3500 ---- ---- ---- ---- .755 +.053 .702 70 3525 ---- ---- ---- ---- .740 +.052 .688 3550 ---- ---- ---- ---- .727 +.051 .676 3575 ---- ---- ---- ---- .713 +.050 .663 3600 ---- ---- ---- ---- .700 +.049 .651 3625 ---- ---- ---- ---- .687 +.047 .640 3650 ---- ---- ---- ---- .675 +.047 .628 2 3675 ---- ---- ---- ---- .663 +.046 .617 3700 ---- ---- ---- ---- .651 +.045 .606 3725 ---- ---- ---- ---- .640 +.044 .596 3750 ---- ---- ---- ---- .629 +.043 .586 3775 ---- ---- ---- ---- .618 +.042 .576 3800 ---- ---- ---- ---- .608 +.042 .566 3825 ---- ---- ---- ---- .597 +.040 .557 3850 ---- ---- ---- ---- .587 +.039 .548 3875 ---- ---- ---- ---- .578 +.039 .539 3900 ---- ---- ---- ---- .568 +.038 .530 3925 ---- ---- ---- ---- .559 +.037 .522 3950 ---- ---- ---- ---- .550 +.036 .514 3975 ---- ---- ---- ---- .542 +.036 .506 4000 ---- ---- ---- ---- .533 +.035 .498 112 4025 ---- ---- ---- ---- .525 +.035 .490 4050 ---- ---- ---- ---- .517 +.034 .483 4075 ---- ---- ---- ---- .509 +.033 .476 4500 ---- ---- ---- ---- .399 +.026 .373 1 5000 ---- ---- ---- ---- .311 +.020 .291 49 6000 ---- ---- ---- ---- .207 +.013 .194 7000 ---- ---- ---- ---- .150 +.010 .140 3 725 ---- ---- ---- ---- 15.027 +.304 14.723 750 ---- ---- ---- ---- 14.777 +.304 14.473 775 ---- ---- ---- ---- 14.527 +.304 14.223 800 ---- ---- ---- ---- 14.277 +.304 13.973 8000 ---- ---- ---- ---- .115 +.007 .108 825 ---- ---- ---- ---- 14.027 +.304 13.723 850 ---- ---- ---- ---- 13.777 +.304 13.473 875 ---- ---- ---- ---- 13.527 +.304 13.223 900 ---- ---- ---- ---- 13.277 +.304 12.973 9000 ---- ---- ---- ---- .094 +.006 .088 925 ---- ---- ---- ---- 13.027 +.304 12.723 950 ---- ---- ---- ---- 12.777 +.304 12.473 975 ---- ---- ---- ---- 12.527 +.304 12.223 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.698 +.302 12.396 1025 ---- ---- ---- ---- 12.450 +.301 12.149 1050 ---- ---- ---- ---- 12.203 +.300 11.903 1075 ---- ---- ---- ---- 11.957 +.298 11.659 1100 ---- ---- ---- ---- 11.712 +.297 11.415 1125 ---- ---- ---- ---- 11.468 +.295 11.173 1150 ---- ---- ---- ---- 11.225 +.294 10.931 1175 ---- ---- ---- ---- 10.983 +.292 10.691 1200 ---- ---- ---- ---- 10.743 +.291 10.452 1225 ---- ---- ---- ---- 10.504 +.289 10.215 1250 ---- ---- ---- ---- 10.266 +.288 9.978 1275 ---- ---- ---- ---- 10.029 +.286 9.743 1300 ---- ---- ---- ---- 9.794 +.284 9.510 1325 ---- ---- ---- ---- 9.560 +.282 9.278 1350 ---- ---- ---- ---- 9.329 +.281 9.048 1375 ---- ---- ---- ---- 9.099 +.279 8.820 1400 ---- ---- ---- ---- 8.870 +.276 8.594 1425 ---- ---- ---- ---- 8.644 +.274 8.370 1450 ---- ---- ---- ---- 8.421 +.272 8.149 1475 ---- ---- ---- ---- 8.200 +.270 7.930 1500 ---- ---- ---- ---- 7.981 +.267 7.714 1525 ---- ---- ---- ---- 7.766 +.265 7.501 1550 ---- ---- ---- ---- 7.553 +.262 7.291 1575 ---- ---- ---- ---- 7.345 +.260 7.085 1600 ---- ---- ---- ---- 7.140 +.257 6.883 1625 ---- ---- ---- ---- 6.939 +.254 6.685 1650 ---- ---- ---- ---- 6.742 +.250 6.492 1675 ---- ---- ---- ---- 6.550 +.247 6.303 1700 ---- ---- ---- ---- 6.363 +.244 6.119 1725 ---- ---- ---- ---- 6.181 +.241 5.940 1750 ---- ---- ---- ---- 6.004 +.237 5.767 1775 ---- ---- ---- ---- 5.833 +.234 5.599 1800 ---- ---- ---- ---- 5.667 +.230 5.437 1825 ---- ---- ---- ---- 5.508 +.227 5.281 1850 ---- ---- ---- ---- 5.354 +.223 5.131 1875 ---- ---- ---- ---- 5.207 +.219 4.988 1900 ---- ---- ---- ---- 5.066 +.215 4.851 1925 ---- ---- ---- ---- 4.932 +.212 4.720 1950 ---- ---- ---- ---- 4.803 +.208 4.595 1975 ---- ---- ---- ---- 4.682 +.204 4.478 2000 ---- ---- ---- ---- 4.567 +.201 4.366 2025 ---- ---- ---- ---- 4.458 +.197 4.261 2050 ---- ---- ---- ---- 4.355 +.194 4.161 2075 ---- ---- ---- ---- 4.257 +.190 4.067 2100 ---- ---- ---- ---- 4.165 +.186 3.979 2125 ---- ---- ---- ---- 4.079 +.183 3.896 2150 ---- ---- ---- ---- 3.997 +.180 3.817 2175 ---- ---- ---- ---- 3.920 +.177 3.743 2200 ---- ---- ---- ---- 3.847 +.173 3.674 2225 ---- ---- ---- ---- 3.778 +.170 3.608 2250 ---- ---- ---- ---- 3.712 +.167 3.545 2275 ---- ---- ---- ---- 3.650 +.164 3.486 2300 ---- ---- ---- ---- 3.591 +.162 3.429 2325 ---- ---- ---- ---- 3.534 +.159 3.375 2350 ---- ---- ---- ---- 3.479 +.157 3.322 2375 ---- ---- ---- ---- 3.426 +.154 3.272 2400 ---- ---- ---- ---- 3.375 +.152 3.223 2425 ---- ---- ---- ---- 3.324 +.149 3.175 2450 ---- ---- ---- ---- 3.275 +.147 3.128 2475 ---- ---- ---- ---- 3.226 +.145 3.081 2500 ---- ---- ---- ---- 3.177 +.143 3.034 2525 ---- ---- ---- ---- 3.128 +.141 2.987 2550 ---- ---- ---- ---- 3.079 +.139 2.940 2575 ---- ---- ---- ---- 3.030 +.137 2.893 2600 ---- ---- ---- ---- 2.981 +.135 2.846 2625 ---- ---- ---- ---- 2.932 +.133 2.799 2650 ---- ---- ---- ---- 2.883 +.131 2.752 2675 ---- ---- ---- ---- 2.835 +.129 2.706 2700 ---- ---- ---- ---- 2.787 +.127 2.660 2725 ---- ---- ---- ---- 2.740 +.125 2.615 2750 ---- ---- ---- ---- 2.694 +.124 2.570 2775 ---- ---- ---- ---- 2.648 +.121 2.527 2800 ---- ---- ---- ---- 2.603 +.119 2.484 2825 ---- ---- ---- ---- 2.560 +.118 2.442 2850 ---- ---- ---- ---- 2.517 +.116 2.401 2875 ---- ---- ---- ---- 2.476 +.115 2.361 2900 ---- ---- ---- ---- 2.436 +.113 2.323 2925 ---- ---- ---- ---- 2.397 +.111 2.286 2950 ---- ---- ---- ---- 2.361 +.110 2.251 2975 ---- ---- ---- ---- 2.325 +.108 2.217 3000 ---- ---- ---- ---- 2.292 +.107 2.185 3025 ---- ---- ---- ---- 2.260 +.105 2.155 3050 ---- ---- ---- ---- 2.231 +.104 2.127 3075 ---- ---- ---- ---- 2.204 +.103 2.101 3100 ---- ---- ---- ---- 2.178 +.101 2.077 3125 ---- ---- ---- ---- 2.155 +.101 2.054 3150 ---- ---- ---- ---- 2.133 +.099 2.034 3175 ---- ---- ---- ---- 2.112 +.098 2.014 3200 ---- ---- ---- ---- 2.094 +.097 1.997 3225 ---- ---- ---- ---- 2.077 +.097 1.980 3250 ---- ---- ---- ---- 2.061 +.096 1.965 3275 ---- ---- ---- ---- 2.046 +.095 1.951 3300 ---- ---- ---- ---- 2.032 +.093 1.939 3325 ---- ---- ---- ---- 2.019 +.092 1.927 3350 ---- ---- ---- ---- 2.007 +.091 1.916 3375 ---- ---- ---- ---- 1.996 +.091 1.905 3400 ---- ---- ---- ---- 1.986 +.090 1.896 3425 ---- ---- ---- ---- 1.976 +.089 1.887 3450 ---- ---- ---- ---- 1.967 +.089 1.878 3475 ---- ---- ---- ---- 1.958 +.088 1.870 3500 ---- ---- ---- ---- 1.950 +.088 1.862 3525 ---- ---- ---- ---- 1.942 +.087 1.855 3550 ---- ---- ---- ---- 1.933 +.086 1.847 3575 ---- ---- ---- ---- 1.925 +.085 1.840 3600 ---- ---- ---- ---- 1.917 +.085 1.832 3625 ---- ---- ---- ---- 1.909 +.084 1.825 3650 ---- ---- ---- ---- 1.901 +.084 1.817 3675 ---- ---- ---- ---- 1.892 +.083 1.809 3700 ---- ---- ---- ---- 1.884 +.083 1.801 3725 ---- ---- ---- ---- 1.875 +.082 1.793 3750 ---- ---- ---- ---- 1.866 +.082 1.784 3775 ---- ---- ---- ---- 1.857 +.081 1.776 3800 ---- ---- ---- ---- 1.848 +.081 1.767 3825 ---- ---- ---- ---- 1.838 +.080 1.758 3850 ---- ---- ---- ---- 1.829 +.079 1.750 3875 ---- ---- ---- ---- 1.820 +.079 1.741 3900 ---- ---- ---- ---- 1.811 +.078 1.733 3925 ---- ---- ---- ---- 1.803 +.078 1.725 3950 ---- ---- ---- ---- 1.794 +.077 1.717 3975 ---- ---- ---- ---- 1.786 +.077 1.709 4000 ---- ---- ---- ---- 1.778 +.076 1.702 4025 ---- ---- ---- ---- 1.770 +.076 1.694 4050 ---- ---- ---- ---- 1.763 +.076 1.687 4075 ---- ---- ---- ---- 1.756 +.075 1.681 4100 ---- ---- ---- ---- 1.749 +.075 1.674 725 ---- ---- ---- ---- 15.448 +.304 15.144 750 ---- ---- ---- ---- 15.198 +.304 14.894 775 ---- ---- ---- ---- 14.948 +.304 14.644 800 ---- ---- ---- ---- 14.698 +.304 14.394 825 ---- ---- ---- ---- 14.448 +.304 14.144 850 ---- ---- ---- ---- 14.198 +.304 13.894 875 ---- ---- ---- ---- 13.948 +.304 13.644 900 ---- ---- ---- ---- 13.698 +.304 13.394 925 ---- ---- ---- ---- 13.448 +.304 13.144 950 ---- ---- ---- ---- 13.198 +.304 12.894 975 ---- ---- ---- ---- 12.948 +.304 12.644 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.187 +.292 12.895 1025 ---- ---- ---- ---- 12.951 +.291 12.660 1050 ---- ---- ---- ---- 12.716 +.290 12.426 1075 ---- ---- ---- ---- 12.482 +.289 12.193 1100 ---- ---- ---- ---- 12.249 +.287 11.962 1125 ---- ---- ---- ---- 12.017 +.285 11.732 1150 ---- ---- ---- ---- 11.787 +.284 11.503 1175 ---- ---- ---- ---- 11.558 +.283 11.275 1200 ---- ---- ---- ---- 11.330 +.281 11.049 1225 ---- ---- ---- ---- 11.103 +.280 10.823 1250 ---- ---- ---- ---- 10.878 +.279 10.599 1275 ---- ---- ---- ---- 10.653 +.276 10.377 1300 ---- ---- ---- ---- 10.431 +.275 10.156 1325 ---- ---- ---- ---- 10.210 +.273 9.937 1350 ---- ---- ---- ---- 9.990 +.271 9.719 1375 ---- ---- ---- ---- 9.773 +.270 9.503 1400 ---- ---- ---- ---- 9.557 +.268 9.289 1425 ---- ---- ---- ---- 9.343 +.266 9.077 1450 ---- ---- ---- ---- 9.131 +.264 8.867 1475 ---- ---- ---- ---- 8.921 +.261 8.660 1500 ---- ---- ---- ---- 8.714 +.259 8.455 1525 ---- ---- ---- ---- 8.510 +.257 8.253 1550 ---- ---- ---- ---- 8.308 +.255 8.053 1575 ---- ---- ---- ---- 8.109 +.252 7.857 1600 ---- ---- ---- ---- 7.914 +.251 7.663 1625 ---- ---- ---- ---- 7.721 +.247 7.474 1650 ---- ---- ---- ---- 7.533 +.245 7.288 1675 ---- ---- ---- ---- 7.348 +.242 7.106 1700 ---- ---- ---- ---- 7.167 +.239 6.928 1725 ---- ---- ---- ---- 6.990 +.236 6.754 1750 ---- ---- ---- ---- 6.818 +.234 6.584 1775 ---- ---- ---- ---- 6.650 +.231 6.419 1800 ---- ---- ---- ---- 6.486 +.227 6.259 1825 ---- ---- ---- ---- 6.327 +.224 6.103 1850 ---- ---- ---- ---- 6.173 +.221 5.952 1875 ---- ---- ---- ---- 6.023 +.218 5.805 1900 ---- ---- ---- ---- 5.878 +.214 5.664 1925 ---- ---- ---- ---- 5.738 +.211 5.527 1950 ---- ---- ---- ---- 5.603 +.208 5.395 1975 ---- ---- ---- ---- 5.472 +.205 5.267 2000 ---- ---- ---- ---- 5.346 +.202 5.144 2025 ---- ---- ---- ---- 5.225 +.199 5.026 2050 ---- ---- ---- ---- 5.108 +.195 4.913 2075 ---- ---- ---- ---- 4.997 +.193 4.804 2100 ---- ---- ---- ---- 4.889 +.190 4.699 2125 ---- ---- ---- ---- 4.786 +.187 4.599 2150 ---- ---- ---- ---- 4.688 +.184 4.504 2175 ---- ---- ---- ---- 4.594 +.182 4.412 2200 ---- ---- ---- ---- 4.504 +.179 4.325 2225 ---- ---- ---- ---- 4.418 +.177 4.241 2250 ---- ---- ---- ---- 4.336 +.174 4.162 2275 ---- ---- ---- ---- 4.258 +.172 4.086 2300 ---- ---- ---- ---- 4.184 +.170 4.014 2325 ---- ---- ---- ---- 4.113 +.168 3.945 2350 ---- ---- ---- ---- 4.046 +.166 3.880 2375 ---- ---- ---- ---- 3.982 +.164 3.818 2400 ---- ---- ---- ---- 3.921 +.162 3.759 2425 ---- ---- ---- ---- 3.863 +.160 3.703 2450 ---- ---- ---- ---- 3.809 +.159 3.650 2475 ---- ---- ---- ---- 3.757 +.156 3.601 2500 ---- ---- ---- ---- 3.708 +.155 3.553 2525 ---- ---- ---- ---- 3.661 +.152 3.509 2550 ---- ---- ---- ---- 3.617 +.150 3.467 2575 ---- ---- ---- ---- 3.576 +.149 3.427 2600 ---- ---- ---- ---- 3.537 +.148 3.389 2625 ---- ---- ---- ---- 3.499 +.145 3.354 2650 ---- ---- ---- ---- 3.464 +.143 3.321 2675 ---- ---- ---- ---- 3.431 +.142 3.289 2700 ---- ---- ---- ---- 3.400 +.140 3.260 2725 ---- ---- ---- ---- 3.371 +.139 3.232 2750 ---- ---- ---- ---- 3.343 +.137 3.206 2775 ---- ---- ---- ---- 3.317 +.136 3.181 2800 ---- ---- ---- ---- 3.292 +.134 3.158 2825 ---- ---- ---- ---- 3.269 +.133 3.136 2850 ---- ---- ---- ---- 3.247 +.132 3.115 2875 ---- ---- ---- ---- 3.226 +.130 3.096 2900 ---- ---- ---- ---- 3.206 +.129 3.077 2925 ---- ---- ---- ---- 3.187 +.127 3.060 2950 ---- ---- ---- ---- 3.169 +.126 3.043 2975 ---- ---- ---- ---- 3.152 +.125 3.027 3000 ---- ---- ---- ---- 3.136 +.124 3.012 3025 ---- ---- ---- ---- 3.120 +.123 2.997 3050 ---- ---- ---- ---- 3.105 +.121 2.984 3075 ---- ---- ---- ---- 3.091 +.121 2.970 3100 ---- ---- ---- ---- 3.077 +.120 2.957 3125 ---- ---- ---- ---- 3.063 +.118 2.945 3150 ---- ---- ---- ---- 3.050 +.118 2.932 3175 ---- ---- ---- ---- 3.037 +.117 2.920 3200 ---- ---- ---- ---- 3.025 +.116 2.909 3225 ---- ---- ---- ---- 3.013 +.116 2.897 3250 ---- ---- ---- ---- 3.001 +.115 2.886 3275 ---- ---- ---- ---- 2.989 +.113 2.876 3300 ---- ---- ---- ---- 2.978 +.113 2.865 3325 ---- ---- ---- ---- 2.967 +.112 2.855 3350 ---- ---- ---- ---- 2.957 +.112 2.845 3375 ---- ---- ---- ---- 2.947 +.111 2.836 3400 ---- ---- ---- ---- 2.937 +.110 2.827 3425 ---- ---- ---- ---- 2.927 +.109 2.818 3450 ---- ---- ---- ---- 2.918 +.109 2.809 3475 ---- ---- ---- ---- 2.909 +.108 2.801 3500 ---- ---- ---- ---- 2.900 +.107 2.793 3525 ---- ---- ---- ---- 2.892 +.107 2.785 3550 ---- ---- ---- ---- 2.884 +.107 2.777 3575 ---- ---- ---- ---- 2.876 +.106 2.770 3600 ---- ---- ---- ---- 2.869 +.106 2.763 3625 ---- ---- ---- ---- 2.862 +.105 2.757 3650 ---- ---- ---- ---- 2.855 +.105 2.750 3675 ---- ---- ---- ---- 2.848 +.104 2.744 3700 ---- ---- ---- ---- 2.842 +.104 2.738 3725 ---- ---- ---- ---- 2.836 +.103 2.733 3750 ---- ---- ---- ---- 2.831 +.103 2.728 3775 ---- ---- ---- ---- 2.826 +.103 2.723 3800 ---- ---- ---- ---- 2.821 +.102 2.719 3825 ---- ---- ---- ---- 2.816 +.102 2.714 3850 ---- ---- ---- ---- 2.812 +.102 2.710 3875 ---- ---- ---- ---- 2.808 +.101 2.707 3900 ---- ---- ---- ---- 2.804 +.100 2.704 3925 ---- ---- ---- ---- 2.801 +.100 2.701 3950 ---- ---- ---- ---- 2.798 +.100 2.698 3975 ---- ---- ---- ---- 2.796 +.100 2.696 4000 ---- ---- ---- ---- 2.794 +.100 2.694 4025 ---- ---- ---- ---- 2.792 +.100 2.692 4050 ---- ---- ---- ---- 2.790 +.099 2.691 4075 ---- ---- ---- ---- 2.789 +.099 2.690 4100 ---- ---- ---- ---- 2.788 +.099 2.689 725 ---- ---- ---- ---- 15.880 +.304 15.576 750 ---- ---- ---- ---- 15.630 +.304 15.326 775 ---- ---- ---- ---- 15.380 +.304 15.076 800 ---- ---- ---- ---- 15.130 +.304 14.826 825 ---- ---- ---- ---- 14.881 +.302 14.579 850 ---- ---- ---- ---- 14.634 +.301 14.333 875 ---- ---- ---- ---- 14.389 +.299 14.090 900 ---- ---- ---- ---- 14.146 +.298 13.848 925 ---- ---- ---- ---- 13.904 +.297 13.607 950 ---- ---- ---- ---- 13.664 +.296 13.368 975 ---- ---- ---- ---- 13.425 +.294 13.131 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.293 +.304 12.989 1025 ---- ---- ---- ---- 13.043 +.304 12.739 1050 ---- ---- ---- ---- 12.793 +.304 12.489 1075 ---- ---- ---- ---- 12.543 +.302 12.241 1100 ---- ---- ---- ---- 12.298 +.299 11.999 1125 ---- ---- ---- ---- 12.058 +.297 11.761 1150 ---- ---- ---- ---- 11.822 +.295 11.527 1175 ---- ---- ---- ---- 11.591 +.292 11.299 1200 ---- ---- ---- ---- 11.364 +.290 11.074 1225 ---- ---- ---- ---- 11.141 +.287 10.854 1250 ---- ---- ---- ---- 10.921 +.284 10.637 1275 ---- ---- ---- ---- 10.706 +.282 10.424 1300 ---- ---- ---- ---- 10.495 +.280 10.215 1325 ---- ---- ---- ---- 10.287 +.277 10.010 1350 ---- ---- ---- ---- 10.082 +.274 9.808 1375 ---- ---- ---- ---- 9.881 +.272 9.609 1400 ---- ---- ---- ---- 9.683 +.269 9.414 1425 ---- ---- ---- ---- 9.489 +.267 9.222 1450 ---- ---- ---- ---- 9.298 +.264 9.034 1475 ---- ---- ---- ---- 9.109 +.261 8.848 1500 ---- ---- ---- ---- 8.924 +.259 8.665 1525 ---- ---- ---- ---- 8.742 +.256 8.486 1550 ---- ---- ---- ---- 8.563 +.254 8.309 1575 ---- ---- ---- ---- 8.387 +.251 8.136 1600 ---- ---- ---- ---- 8.213 +.248 7.965 1625 ---- ---- ---- ---- 8.043 +.246 7.797 1650 ---- ---- ---- ---- 7.875 +.244 7.631 1675 ---- ---- ---- ---- 7.710 +.241 7.469 1700 ---- ---- ---- ---- 7.547 +.238 7.309 1725 ---- ---- ---- ---- 7.388 +.236 7.152 1750 ---- ---- ---- ---- 7.231 +.233 6.998 1775 ---- ---- ---- ---- 7.077 +.230 6.847 1800 ---- ---- ---- ---- 6.927 +.228 6.699 1825 ---- ---- ---- ---- 6.779 +.224 6.555 1850 ---- ---- ---- ---- 6.636 +.222 6.414 1875 ---- ---- ---- ---- 6.496 +.220 6.276 1900 ---- ---- ---- ---- 6.359 +.216 6.143 1925 ---- ---- ---- ---- 6.227 +.214 6.013 1950 ---- ---- ---- ---- 6.099 +.211 5.888 1975 ---- ---- ---- ---- 5.975 +.208 5.767 2000 ---- ---- ---- ---- 5.856 +.205 5.651 2025 ---- ---- ---- ---- 5.742 +.203 5.539 2050 ---- ---- ---- ---- 5.633 +.201 5.432 2075 ---- ---- ---- ---- 5.528 +.198 5.330 2100 ---- ---- ---- ---- 5.427 +.195 5.232 2125 ---- ---- ---- ---- 5.331 +.193 5.138 2150 ---- ---- ---- ---- 5.239 +.190 5.049 2175 ---- ---- ---- ---- 5.152 +.188 4.964 2200 ---- ---- ---- ---- 5.068 +.185 4.883 2225 ---- ---- ---- ---- 4.988 +.183 4.805 2250 ---- ---- ---- ---- 4.912 +.181 4.731 2275 ---- ---- ---- ---- 4.839 +.179 4.660 2300 ---- ---- ---- ---- 4.769 +.176 4.593 2325 ---- ---- ---- ---- 4.703 +.174 4.529 2350 ---- ---- ---- ---- 4.639 +.172 4.467 2375 ---- ---- ---- ---- 4.578 +.170 4.408 2400 ---- ---- ---- ---- 4.520 +.168 4.352 2425 ---- ---- ---- ---- 4.464 +.166 4.298 2450 ---- ---- ---- ---- 4.410 +.164 4.246 2475 ---- ---- ---- ---- 4.358 +.162 4.196 2500 ---- ---- ---- ---- 4.308 +.160 4.148 2525 ---- ---- ---- ---- 4.260 +.159 4.101 2550 ---- ---- ---- ---- 4.213 +.157 4.056 2575 ---- ---- ---- ---- 4.168 +.156 4.012 2600 ---- ---- ---- ---- 4.124 +.154 3.970 2625 ---- ---- ---- ---- 4.081 +.152 3.929 2650 ---- ---- ---- ---- 4.040 +.150 3.890 2675 ---- ---- ---- ---- 4.000 +.149 3.851 2700 ---- ---- ---- ---- 3.962 +.148 3.814 2725 ---- ---- ---- ---- 3.924 +.146 3.778 2750 ---- ---- ---- ---- 3.888 +.144 3.744 2775 ---- ---- ---- ---- 3.853 +.143 3.710 2800 ---- ---- ---- ---- 3.820 +.142 3.678 2825 ---- ---- ---- ---- 3.787 +.140 3.647 2850 ---- ---- ---- ---- 3.756 +.140 3.616 2875 ---- ---- ---- ---- 3.725 +.138 3.587 2900 ---- ---- ---- ---- 3.696 +.137 3.559 2925 ---- ---- ---- ---- 3.668 +.136 3.532 2950 ---- ---- ---- ---- 3.640 +.134 3.506 2975 ---- ---- ---- ---- 3.614 +.133 3.481 3000 ---- ---- ---- ---- 3.589 +.132 3.457 3025 ---- ---- ---- ---- 3.565 +.132 3.433 3050 ---- ---- ---- ---- 3.541 +.130 3.411 3075 ---- ---- ---- ---- 3.519 +.130 3.389 3100 ---- ---- ---- ---- 3.497 +.128 3.369 3125 ---- ---- ---- ---- 3.476 +.127 3.349 3150 ---- ---- ---- ---- 3.457 +.127 3.330 3175 ---- ---- ---- ---- 3.438 +.126 3.312 3200 ---- ---- ---- ---- 3.419 +.124 3.295 3225 ---- ---- ---- ---- 3.402 +.124 3.278 3250 ---- ---- ---- ---- 3.385 +.123 3.262 3275 ---- ---- ---- ---- 3.370 +.123 3.247 3300 ---- ---- ---- ---- 3.354 +.121 3.233 3325 ---- ---- ---- ---- 3.340 +.121 3.219 3350 ---- ---- ---- ---- 3.326 +.120 3.206 3375 ---- ---- ---- ---- 3.313 +.120 3.193 3400 ---- ---- ---- ---- 3.300 +.118 3.182 3425 ---- ---- ---- ---- 3.288 +.118 3.170 3450 ---- ---- ---- ---- 3.277 +.117 3.160 3475 ---- ---- ---- ---- 3.266 +.116 3.150 3500 ---- ---- ---- ---- 3.256 +.116 3.140 3525 ---- ---- ---- ---- 3.247 +.116 3.131 3550 ---- ---- ---- ---- 3.238 +.115 3.123 3575 ---- ---- ---- ---- 3.229 +.114 3.115 3600 ---- ---- ---- ---- 3.221 +.114 3.107 3625 ---- ---- ---- ---- 3.213 +.113 3.100 3650 ---- ---- ---- ---- 3.206 +.113 3.093 3675 ---- ---- ---- ---- 3.200 +.113 3.087 3700 ---- ---- ---- ---- 3.193 +.112 3.081 3725 ---- ---- ---- ---- 3.188 +.112 3.076 3750 ---- ---- ---- ---- 3.182 +.111 3.071 3775 ---- ---- ---- ---- 3.177 +.110 3.067 3800 ---- ---- ---- ---- 3.173 +.110 3.063 3825 ---- ---- ---- ---- 3.169 +.110 3.059 3850 ---- ---- ---- ---- 3.165 +.110 3.055 3875 ---- ---- ---- ---- 3.161 +.109 3.052 3900 ---- ---- ---- ---- 3.158 +.109 3.049 3925 ---- ---- ---- ---- 3.155 +.108 3.047 3950 ---- ---- ---- ---- 3.153 +.108 3.045 3975 ---- ---- ---- ---- 3.151 +.108 3.043 4000 ---- ---- ---- ---- 3.149 +.107 3.042 4025 ---- ---- ---- ---- 3.148 +.107 3.041 4050 ---- ---- ---- ---- 3.146 +.106 3.040 4075 ---- ---- ---- ---- 3.146 +.107 3.039 4100 ---- ---- ---- ---- 3.145 +.106 3.039 4125 ---- ---- ---- ---- 3.145 +.106 3.039 925 ---- ---- ---- ---- 14.043 +.304 13.739 950 ---- ---- ---- ---- 13.793 +.304 13.489 975 ---- ---- ---- ---- 13.543 +.304 13.239 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.405 +.304 13.101 1025 ---- ---- ---- ---- 13.155 +.304 12.851 1050 ---- ---- ---- ---- 12.905 +.303 12.602 1075 ---- ---- ---- ---- 12.659 +.300 12.359 1100 ---- ---- ---- ---- 12.419 +.297 12.122 1125 ---- ---- ---- ---- 12.184 +.295 11.889 1150 ---- ---- ---- ---- 11.954 +.292 11.662 1175 ---- ---- ---- ---- 11.729 +.290 11.439 1200 ---- ---- ---- ---- 11.508 +.287 11.221 1225 ---- ---- ---- ---- 11.292 +.285 11.007 1250 ---- ---- ---- ---- 11.080 +.282 10.798 1275 ---- ---- ---- ---- 10.872 +.280 10.592 1300 ---- ---- ---- ---- 10.668 +.277 10.391 1325 ---- ---- ---- ---- 10.468 +.275 10.193 1350 ---- ---- ---- ---- 10.271 +.272 9.999 1375 ---- ---- ---- ---- 10.078 +.269 9.809 1400 ---- ---- ---- ---- 9.889 +.267 9.622 1425 ---- ---- ---- ---- 9.703 +.265 9.438 1450 ---- ---- ---- ---- 9.520 +.262 9.258 1475 ---- ---- ---- ---- 9.341 +.260 9.081 1500 ---- ---- ---- ---- 9.164 +.257 8.907 1525 ---- ---- ---- ---- 8.991 +.255 8.736 1550 ---- ---- ---- ---- 8.821 +.253 8.568 1575 ---- ---- ---- ---- 8.653 +.249 8.404 1600 ---- ---- ---- ---- 8.489 +.247 8.242 1625 ---- ---- ---- ---- 8.327 +.244 8.083 1650 ---- ---- ---- ---- 8.168 +.242 7.926 1675 ---- ---- ---- ---- 8.012 +.239 7.773 1700 ---- ---- ---- ---- 7.859 +.237 7.622 1725 ---- ---- ---- ---- 7.708 +.235 7.473 1750 ---- ---- ---- ---- 7.559 +.232 7.327 1775 ---- ---- ---- ---- 7.414 +.230 7.184 1800 ---- ---- ---- ---- 7.271 +.227 7.044 1825 ---- ---- ---- ---- 7.131 +.224 6.907 1850 ---- ---- ---- ---- 6.994 +.222 6.772 1875 ---- ---- ---- ---- 6.860 +.219 6.641 1900 ---- ---- ---- ---- 6.729 +.217 6.512 1925 ---- ---- ---- ---- 6.602 +.215 6.387 1950 ---- ---- ---- ---- 6.478 +.212 6.266 1975 ---- ---- ---- ---- 6.357 +.209 6.148 2000 ---- ---- ---- ---- 6.240 +.207 6.033 2025 ---- ---- ---- ---- 6.127 +.205 5.922 2050 ---- ---- ---- ---- 6.017 +.202 5.815 2075 ---- ---- ---- ---- 5.912 +.200 5.712 2100 ---- ---- ---- ---- 5.811 +.198 5.613 2125 ---- ---- ---- ---- 5.714 +.195 5.519 2150 ---- ---- ---- ---- 5.621 +.193 5.428 2175 ---- ---- ---- ---- 5.533 +.191 5.342 2200 ---- ---- ---- ---- 5.449 +.188 5.261 2225 ---- ---- ---- ---- 5.369 +.186 5.183 2250 ---- ---- ---- ---- 5.294 +.184 5.110 2275 ---- ---- ---- ---- 5.222 +.182 5.040 2300 ---- ---- ---- ---- 5.154 +.179 4.975 2325 ---- ---- ---- ---- 5.090 +.178 4.912 2350 ---- ---- ---- ---- 5.029 +.176 4.853 2375 ---- ---- ---- ---- 4.971 +.174 4.797 2400 ---- ---- ---- ---- 4.916 +.172 4.744 2425 ---- ---- ---- ---- 4.864 +.170 4.694 2450 ---- ---- ---- ---- 4.815 +.169 4.646 2475 ---- ---- ---- ---- 4.768 +.167 4.601 2500 ---- ---- ---- ---- 4.723 +.165 4.558 2525 ---- ---- ---- ---- 4.680 +.164 4.516 2550 ---- ---- ---- ---- 4.639 +.162 4.477 2575 ---- ---- ---- ---- 4.600 +.161 4.439 2600 ---- ---- ---- ---- 4.562 +.159 4.403 2625 ---- ---- ---- ---- 4.526 +.157 4.369 2650 ---- ---- ---- ---- 4.492 +.157 4.335 2675 ---- ---- ---- ---- 4.459 +.155 4.304 2700 ---- ---- ---- ---- 4.427 +.154 4.273 2725 ---- ---- ---- ---- 4.397 +.153 4.244 2750 ---- ---- ---- ---- 4.368 +.152 4.216 2775 ---- ---- ---- ---- 4.340 +.151 4.189 2800 ---- ---- ---- ---- 4.313 +.150 4.163 2825 ---- ---- ---- ---- 4.287 +.148 4.139 2850 ---- ---- ---- ---- 4.262 +.147 4.115 2875 ---- ---- ---- ---- 4.238 +.146 4.092 2900 ---- ---- ---- ---- 4.215 +.145 4.070 2925 ---- ---- ---- ---- 4.192 +.144 4.048 2950 ---- ---- ---- ---- 4.170 +.143 4.027 2975 ---- ---- ---- ---- 4.149 +.142 4.007 3000 ---- ---- ---- ---- 4.129 +.141 3.988 3025 ---- ---- ---- ---- 4.109 +.140 3.969 3050 ---- ---- ---- ---- 4.090 +.140 3.950 3075 ---- ---- ---- ---- 4.071 +.139 3.932 3100 ---- ---- ---- ---- 4.052 +.137 3.915 3125 ---- ---- ---- ---- 4.034 +.137 3.897 3150 ---- ---- ---- ---- 4.016 +.136 3.880 3175 ---- ---- ---- ---- 3.998 +.135 3.863 3200 ---- ---- ---- ---- 3.981 +.134 3.847 3225 ---- ---- ---- ---- 3.964 +.133 3.831 3250 ---- ---- ---- ---- 3.947 +.132 3.815 3275 ---- ---- ---- ---- 3.931 +.132 3.799 3300 ---- ---- ---- ---- 3.915 +.131 3.784 3325 ---- ---- ---- ---- 3.899 +.130 3.769 3350 ---- ---- ---- ---- 3.884 +.130 3.754 3375 ---- ---- ---- ---- 3.869 +.129 3.740 3400 ---- ---- ---- ---- 3.855 +.129 3.726 3425 ---- ---- ---- ---- 3.841 +.128 3.713 3450 ---- ---- ---- ---- 3.827 +.127 3.700 3475 ---- ---- ---- ---- 3.813 +.126 3.687 3500 ---- ---- ---- ---- 3.801 +.126 3.675 3525 ---- ---- ---- ---- 3.788 +.125 3.663 3550 ---- ---- ---- ---- 3.776 +.125 3.651 3575 ---- ---- ---- ---- 3.764 +.124 3.640 3600 ---- ---- ---- ---- 3.753 +.123 3.630 3625 ---- ---- ---- ---- 3.743 +.123 3.620 3650 ---- ---- ---- ---- 3.732 +.122 3.610 3675 ---- ---- ---- ---- 3.723 +.122 3.601 3700 ---- ---- ---- ---- 3.713 +.121 3.592 3725 ---- ---- ---- ---- 3.705 +.122 3.583 3750 ---- ---- ---- ---- 3.696 +.121 3.575 3775 ---- ---- ---- ---- 3.688 +.120 3.568 3800 ---- ---- ---- ---- 3.680 +.119 3.561 3825 ---- ---- ---- ---- 3.673 +.119 3.554 3850 ---- ---- ---- ---- 3.666 +.119 3.547 3875 ---- ---- ---- ---- 3.660 +.119 3.541 3900 ---- ---- ---- ---- 3.653 +.118 3.535 3925 ---- ---- ---- ---- 3.648 +.118 3.530 3950 ---- ---- ---- ---- 3.642 +.117 3.525 3975 ---- ---- ---- ---- 3.637 +.117 3.520 4000 ---- ---- ---- ---- 3.632 +.116 3.516 4025 ---- ---- ---- ---- 3.628 +.116 3.512 4050 ---- ---- ---- ---- 3.624 +.116 3.508 4075 ---- ---- ---- ---- 3.620 +.116 3.504 4100 ---- ---- ---- ---- 3.616 +.115 3.501 4125 ---- ---- ---- ---- 3.613 +.115 3.498 925 ---- ---- ---- ---- 14.155 +.304 13.851 950 ---- ---- ---- ---- 13.905 +.304 13.601 975 ---- ---- ---- ---- 13.655 +.304 13.351 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.946 +.304 13.642 1050 ---- ---- ---- ---- 13.696 +.304 13.392 1075 ---- ---- ---- ---- 13.449 +.301 13.148 1100 ---- ---- ---- ---- 13.208 +.298 12.910 1125 ---- ---- ---- ---- 12.973 +.296 12.677 1150 ---- ---- ---- ---- 12.744 +.294 12.450 1175 ---- ---- ---- ---- 12.519 +.291 12.228 1200 ---- ---- ---- ---- 12.300 +.289 12.011 1225 ---- ---- ---- ---- 12.085 +.286 11.799 1250 ---- ---- ---- ---- 11.875 +.283 11.592 1275 ---- ---- ---- ---- 11.670 +.282 11.388 1300 ---- ---- ---- ---- 11.468 +.279 11.189 1325 ---- ---- ---- ---- 11.271 +.276 10.995 1350 ---- ---- ---- ---- 11.078 +.274 10.804 1375 ---- ---- ---- ---- 10.888 +.272 10.616 1400 ---- ---- ---- ---- 10.702 +.269 10.433 1425 ---- ---- ---- ---- 10.520 +.267 10.253 1450 ---- ---- ---- ---- 10.341 +.265 10.076 1475 ---- ---- ---- ---- 10.165 +.262 9.903 1500 ---- ---- ---- ---- 9.993 +.260 9.733 1525 ---- ---- ---- ---- 9.823 +.257 9.566 1550 ---- ---- ---- ---- 9.657 +.255 9.402 1575 ---- ---- ---- ---- 9.493 +.253 9.240 1600 ---- ---- ---- ---- 9.333 +.251 9.082 1625 ---- ---- ---- ---- 9.175 +.248 8.927 1650 ---- ---- ---- ---- 9.020 +.246 8.774 1675 ---- ---- ---- ---- 8.867 +.243 8.624 1700 ---- ---- ---- ---- 8.717 +.241 8.476 1725 ---- ---- ---- ---- 8.569 +.239 8.330 1750 ---- ---- ---- ---- 8.424 +.237 8.187 1775 ---- ---- ---- ---- 8.281 +.234 8.047 1800 ---- ---- ---- ---- 8.140 +.232 7.908 1825 ---- ---- ---- ---- 8.002 +.230 7.772 1850 ---- ---- ---- ---- 7.865 +.227 7.638 1875 ---- ---- ---- ---- 7.732 +.225 7.507 1900 ---- ---- ---- ---- 7.601 +.223 7.378 1925 ---- ---- ---- ---- 7.472 +.221 7.251 1950 ---- ---- ---- ---- 7.347 +.219 7.128 1975 ---- ---- ---- ---- 7.224 +.216 7.008 2000 ---- ---- ---- ---- 7.104 +.214 6.890 2025 ---- ---- ---- ---- 6.988 +.212 6.776 2050 ---- ---- ---- ---- 6.875 +.210 6.665 2075 ---- ---- ---- ---- 6.765 +.207 6.558 2100 ---- ---- ---- ---- 6.660 +.205 6.455 2125 ---- ---- ---- ---- 6.558 +.203 6.355 2150 ---- ---- ---- ---- 6.460 +.201 6.259 2175 ---- ---- ---- ---- 6.366 +.198 6.168 2200 ---- ---- ---- ---- 6.277 +.197 6.080 2225 ---- ---- ---- ---- 6.192 +.194 5.998 2250 ---- ---- ---- ---- 6.112 +.193 5.919 2275 ---- ---- ---- ---- 6.037 +.191 5.846 2300 ---- ---- ---- ---- 5.965 +.189 5.776 2325 ---- ---- ---- ---- 5.898 +.187 5.711 2350 ---- ---- ---- ---- 5.835 +.185 5.650 2375 ---- ---- ---- ---- 5.775 +.183 5.592 2400 ---- ---- ---- ---- 5.719 +.182 5.537 2425 ---- ---- ---- ---- 5.666 +.180 5.486 2450 ---- ---- ---- ---- 5.616 +.179 5.437 2475 ---- ---- ---- ---- 5.568 +.177 5.391 2500 ---- ---- ---- ---- 5.523 +.176 5.347 2525 ---- ---- ---- ---- 5.480 +.174 5.306 2550 ---- ---- ---- ---- 5.439 +.173 5.266 2575 ---- ---- ---- ---- 5.399 +.171 5.228 2600 ---- ---- ---- ---- 5.361 +.170 5.191 2625 ---- ---- ---- ---- 5.324 +.169 5.155 2650 ---- ---- ---- ---- 5.288 +.167 5.121 2675 ---- ---- ---- ---- 5.253 +.166 5.087 2700 ---- ---- ---- ---- 5.219 +.165 5.054 2725 ---- ---- ---- ---- 5.186 +.164 5.022 2750 ---- ---- ---- ---- 5.154 +.163 4.991 2775 ---- ---- ---- ---- 5.123 +.161 4.962 2800 ---- ---- ---- ---- 5.093 +.160 4.933 2825 ---- ---- ---- ---- 5.064 +.160 4.904 2850 ---- ---- ---- ---- 5.036 +.159 4.877 2875 ---- ---- ---- ---- 5.008 +.157 4.851 2900 ---- ---- ---- ---- 4.982 +.156 4.826 2925 ---- ---- ---- ---- 4.956 +.155 4.801 2950 ---- ---- ---- ---- 4.932 +.154 4.778 2975 ---- ---- ---- ---- 4.908 +.153 4.755 3000 ---- ---- ---- ---- 4.885 +.152 4.733 3025 ---- ---- ---- ---- 4.863 +.151 4.712 3050 ---- ---- ---- ---- 4.842 +.150 4.692 3075 ---- ---- ---- ---- 4.822 +.150 4.672 3100 ---- ---- ---- ---- 4.803 +.149 4.654 3125 ---- ---- ---- ---- 4.785 +.149 4.636 3150 ---- ---- ---- ---- 4.767 +.147 4.620 3175 ---- ---- ---- ---- 4.751 +.147 4.604 3200 ---- ---- ---- ---- 4.735 +.146 4.589 3225 ---- ---- ---- ---- 4.720 +.145 4.575 3250 ---- ---- ---- ---- 4.706 +.144 4.562 3275 ---- ---- ---- ---- 4.693 +.144 4.549 3300 ---- ---- ---- ---- 4.681 +.143 4.538 3325 ---- ---- ---- ---- 4.670 +.143 4.527 3350 ---- ---- ---- ---- 4.659 +.142 4.517 3375 ---- ---- ---- ---- 4.649 +.141 4.508 3400 ---- ---- ---- ---- 4.640 +.141 4.499 3425 ---- ---- ---- ---- 4.631 +.140 4.491 3450 ---- ---- ---- ---- 4.623 +.140 4.483 3475 ---- ---- ---- ---- 4.616 +.139 4.477 3500 ---- ---- ---- ---- 4.609 +.139 4.470 3525 ---- ---- ---- ---- 4.603 +.138 4.465 3550 ---- ---- ---- ---- 4.598 +.138 4.460 3575 ---- ---- ---- ---- 4.592 +.137 4.455 3600 ---- ---- ---- ---- 4.588 +.137 4.451 3625 ---- ---- ---- ---- 4.584 +.137 4.447 3650 ---- ---- ---- ---- 4.580 +.136 4.444 3675 ---- ---- ---- ---- 4.577 +.136 4.441 3700 ---- ---- ---- ---- 4.574 +.135 4.439 3725 ---- ---- ---- ---- 4.572 +.135 4.437 3750 ---- ---- ---- ---- 4.570 +.134 4.436 3775 ---- ---- ---- ---- 4.569 +.134 4.435 3800 ---- ---- ---- ---- 4.568 +.134 4.434 3825 ---- ---- ---- ---- 4.567 +.133 4.434 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.052 +.300 13.752 1050 ---- ---- ---- ---- 13.813 +.299 13.514 1075 ---- ---- ---- ---- 13.579 +.297 13.282 1100 ---- ---- ---- ---- 13.350 +.294 13.056 1125 ---- ---- ---- ---- 13.126 +.291 12.835 1150 ---- ---- ---- ---- 12.908 +.290 12.618 1175 ---- ---- ---- ---- 12.694 +.288 12.406 1200 ---- ---- ---- ---- 12.484 +.285 12.199 1225 ---- ---- ---- ---- 12.279 +.283 11.996 1250 ---- ---- ---- ---- 12.078 +.281 11.797 1275 ---- ---- ---- ---- 11.880 +.278 11.602 1300 ---- ---- ---- ---- 11.687 +.276 11.411 1325 ---- ---- ---- ---- 11.497 +.274 11.223 1350 ---- ---- ---- ---- 11.311 +.272 11.039 1375 ---- ---- ---- ---- 11.128 +.270 10.858 1400 ---- ---- ---- ---- 10.948 +.267 10.681 1425 ---- ---- ---- ---- 10.772 +.265 10.507 1450 ---- ---- ---- ---- 10.599 +.263 10.336 1475 ---- ---- ---- ---- 10.428 +.260 10.168 1500 ---- ---- ---- ---- 10.261 +.258 10.003 1525 ---- ---- ---- ---- 10.097 +.257 9.840 1550 ---- ---- ---- ---- 9.935 +.254 9.681 1575 ---- ---- ---- ---- 9.776 +.252 9.524 1600 ---- ---- ---- ---- 9.620 +.250 9.370 1625 ---- ---- ---- ---- 9.466 +.248 9.218 1650 ---- ---- ---- ---- 9.314 +.245 9.069 1675 ---- ---- ---- ---- 9.165 +.243 8.922 1700 ---- ---- ---- ---- 9.018 +.240 8.778 1725 ---- ---- ---- ---- 8.874 +.239 8.635 1750 ---- ---- ---- ---- 8.732 +.237 8.495 1775 ---- ---- ---- ---- 8.591 +.234 8.357 1800 ---- ---- ---- ---- 8.453 +.232 8.221 1825 ---- ---- ---- ---- 8.317 +.230 8.087 1850 ---- ---- ---- ---- 8.183 +.228 7.955 1875 ---- ---- ---- ---- 8.051 +.226 7.825 1900 ---- ---- ---- ---- 7.922 +.224 7.698 1925 ---- ---- ---- ---- 7.795 +.222 7.573 1950 ---- ---- ---- ---- 7.670 +.219 7.451 1975 ---- ---- ---- ---- 7.548 +.217 7.331 2000 ---- ---- ---- ---- 7.429 +.215 7.214 2025 ---- ---- ---- ---- 7.313 +.213 7.100 2050 ---- ---- ---- ---- 7.201 +.212 6.989 2075 ---- ---- ---- ---- 7.091 +.209 6.882 2100 ---- ---- ---- ---- 6.985 +.207 6.778 2125 ---- ---- ---- ---- 6.883 +.205 6.678 2150 ---- ---- ---- ---- 6.785 +.203 6.582 2175 ---- ---- ---- ---- 6.691 +.201 6.490 2200 ---- ---- ---- ---- 6.601 +.199 6.402 2225 ---- ---- ---- ---- 6.515 +.197 6.318 2250 ---- ---- ---- ---- 6.434 +.195 6.239 2275 ---- ---- ---- ---- 6.358 +.193 6.165 2300 ---- ---- ---- ---- 6.287 +.192 6.095 2325 ---- ---- ---- ---- 6.220 +.190 6.030 2350 ---- ---- ---- ---- 6.157 +.189 5.968 2375 ---- ---- ---- ---- 6.098 +.187 5.911 2400 ---- ---- ---- ---- 6.042 +.185 5.857 2425 ---- ---- ---- ---- 5.990 +.184 5.806 2450 ---- ---- ---- ---- 5.941 +.182 5.759 2475 ---- ---- ---- ---- 5.894 +.180 5.714 2500 ---- ---- ---- ---- 5.850 +.179 5.671 2525 ---- ---- ---- ---- 5.808 +.177 5.631 2550 ---- ---- ---- ---- 5.769 +.177 5.592 2575 ---- ---- ---- ---- 5.730 +.175 5.555 2600 ---- ---- ---- ---- 5.693 +.173 5.520 2625 ---- ---- ---- ---- 5.658 +.173 5.485 2650 ---- ---- ---- ---- 5.622 +.171 5.451 2675 ---- ---- ---- ---- 5.588 +.170 5.418 2700 ---- ---- ---- ---- 5.554 +.169 5.385 2725 ---- ---- ---- ---- 5.521 +.168 5.353 2750 ---- ---- ---- ---- 5.489 +.167 5.322 2775 ---- ---- ---- ---- 5.457 +.165 5.292 2800 ---- ---- ---- ---- 5.427 +.165 5.262 2825 ---- ---- ---- ---- 5.396 +.163 5.233 2850 ---- ---- ---- ---- 5.367 +.163 5.204 2875 ---- ---- ---- ---- 5.338 +.161 5.177 2900 ---- ---- ---- ---- 5.310 +.160 5.150 2925 ---- ---- ---- ---- 5.283 +.160 5.123 2950 ---- ---- ---- ---- 5.256 +.158 5.098 2975 ---- ---- ---- ---- 5.231 +.158 5.073 3000 ---- ---- ---- ---- 5.206 +.157 5.049 3025 ---- ---- ---- ---- 5.182 +.156 5.026 3050 ---- ---- ---- ---- 5.158 +.155 5.003 3075 ---- ---- ---- ---- 5.136 +.155 4.981 3100 ---- ---- ---- ---- 5.114 +.154 4.960 3125 ---- ---- ---- ---- 5.093 +.153 4.940 3150 ---- ---- ---- ---- 5.073 +.152 4.921 3175 ---- ---- ---- ---- 5.054 +.151 4.903 3200 ---- ---- ---- ---- 5.036 +.151 4.885 3225 ---- ---- ---- ---- 5.019 +.150 4.869 3250 ---- ---- ---- ---- 5.003 +.150 4.853 3275 ---- ---- ---- ---- 4.987 +.148 4.839 3300 ---- ---- ---- ---- 4.973 +.148 4.825 3325 ---- ---- ---- ---- 4.959 +.147 4.812 3350 ---- ---- ---- ---- 4.946 +.146 4.800 3375 ---- ---- ---- ---- 4.934 +.145 4.789 3400 ---- ---- ---- ---- 4.923 +.145 4.778 3425 ---- ---- ---- ---- 4.913 +.145 4.768 3450 ---- ---- ---- ---- 4.903 +.144 4.759 3475 ---- ---- ---- ---- 4.894 +.144 4.750 3500 ---- ---- ---- ---- 4.886 +.144 4.742 3525 ---- ---- ---- ---- 4.878 +.143 4.735 3550 ---- ---- ---- ---- 4.870 +.142 4.728 3575 ---- ---- ---- ---- 4.864 +.142 4.722 3600 ---- ---- ---- ---- 4.858 +.142 4.716 3625 ---- ---- ---- ---- 4.852 +.141 4.711 3650 ---- ---- ---- ---- 4.847 +.141 4.706 3675 ---- ---- ---- ---- 4.842 +.140 4.702 3700 ---- ---- ---- ---- 4.838 +.140 4.698 3725 ---- ---- ---- ---- 4.834 +.139 4.695 3750 ---- ---- ---- ---- 4.831 +.139 4.692 3775 ---- ---- ---- ---- 4.828 +.139 4.689 3800 ---- ---- ---- ---- 4.825 +.138 4.687 3825 ---- ---- ---- ---- 4.823 +.138 4.685 3850 ---- ---- ---- ---- 4.821 +.137 4.684 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.158 +.302 13.856 1050 ---- ---- ---- ---- 13.915 +.299 13.616 1075 ---- ---- ---- ---- 13.679 +.297 13.382 1100 ---- ---- ---- ---- 13.450 +.295 13.155 1125 ---- ---- ---- ---- 13.225 +.292 12.933 1150 ---- ---- ---- ---- 13.006 +.290 12.716 1175 ---- ---- ---- ---- 12.793 +.288 12.505 1200 ---- ---- ---- ---- 12.584 +.286 12.298 1225 ---- ---- ---- ---- 12.380 +.284 12.096 1250 ---- ---- ---- ---- 12.180 +.281 11.899 1275 ---- ---- ---- ---- 11.984 +.279 11.705 1300 ---- ---- ---- ---- 11.793 +.277 11.516 1325 ---- ---- ---- ---- 11.606 +.275 11.331 1350 ---- ---- ---- ---- 11.422 +.272 11.150 1375 ---- ---- ---- ---- 11.242 +.270 10.972 1400 ---- ---- ---- ---- 11.066 +.268 10.798 1425 ---- ---- ---- ---- 10.893 +.265 10.628 1450 ---- ---- ---- ---- 10.724 +.264 10.460 1475 ---- ---- ---- ---- 10.557 +.261 10.296 1500 ---- ---- ---- ---- 10.394 +.259 10.135 1525 ---- ---- ---- ---- 10.234 +.257 9.977 1550 ---- ---- ---- ---- 10.077 +.255 9.822 1575 ---- ---- ---- ---- 9.922 +.252 9.670 1600 ---- ---- ---- ---- 9.770 +.250 9.520 1625 ---- ---- ---- ---- 9.621 +.248 9.373 1650 ---- ---- ---- ---- 9.475 +.246 9.229 1675 ---- ---- ---- ---- 9.330 +.243 9.087 1700 ---- ---- ---- ---- 9.188 +.241 8.947 1725 ---- ---- ---- ---- 9.049 +.240 8.809 1750 ---- ---- ---- ---- 8.911 +.237 8.674 1775 ---- ---- ---- ---- 8.776 +.236 8.540 1800 ---- ---- ---- ---- 8.642 +.233 8.409 1825 ---- ---- ---- ---- 8.511 +.231 8.280 1850 ---- ---- ---- ---- 8.381 +.229 8.152 1875 ---- ---- ---- ---- 8.254 +.227 8.027 1900 ---- ---- ---- ---- 8.129 +.225 7.904 1925 ---- ---- ---- ---- 8.006 +.222 7.784 1950 ---- ---- ---- ---- 7.887 +.221 7.666 1975 ---- ---- ---- ---- 7.770 +.219 7.551 2000 ---- ---- ---- ---- 7.656 +.217 7.439 2025 ---- ---- ---- ---- 7.545 +.215 7.330 2050 ---- ---- ---- ---- 7.438 +.213 7.225 2075 ---- ---- ---- ---- 7.334 +.211 7.123 2100 ---- ---- ---- ---- 7.234 +.209 7.025 2125 ---- ---- ---- ---- 7.138 +.206 6.932 2150 ---- ---- ---- ---- 7.047 +.205 6.842 2175 ---- ---- ---- ---- 6.960 +.203 6.757 2200 ---- ---- ---- ---- 6.878 +.201 6.677 2225 ---- ---- ---- ---- 6.801 +.199 6.602 2250 ---- ---- ---- ---- 6.730 +.198 6.532 2275 ---- ---- ---- ---- 6.664 +.196 6.468 2300 ---- ---- ---- ---- 6.603 +.195 6.408 2325 ---- ---- ---- ---- 6.546 +.192 6.354 2350 ---- ---- ---- ---- 6.495 +.191 6.304 2375 ---- ---- ---- ---- 6.448 +.190 6.258 2400 ---- ---- ---- ---- 6.405 +.189 6.216 2425 ---- ---- ---- ---- 6.365 +.187 6.178 2450 ---- ---- ---- ---- 6.329 +.185 6.144 2475 ---- ---- ---- ---- 6.296 +.184 6.112 2500 ---- ---- ---- ---- 6.266 +.184 6.082 2525 ---- ---- ---- ---- 6.237 +.182 6.055 2550 ---- ---- ---- ---- 6.211 +.181 6.030 2575 ---- ---- ---- ---- 6.186 +.180 6.006 2600 ---- ---- ---- ---- 6.163 +.179 5.984 2625 ---- ---- ---- ---- 6.140 +.178 5.962 2650 ---- ---- ---- ---- 6.118 +.177 5.941 2675 ---- ---- ---- ---- 6.096 +.176 5.920 2700 ---- ---- ---- ---- 6.075 +.175 5.900 2725 ---- ---- ---- ---- 6.054 +.174 5.880 2750 ---- ---- ---- ---- 6.034 +.173 5.861 2775 ---- ---- ---- ---- 6.015 +.173 5.842 2800 ---- ---- ---- ---- 5.996 +.172 5.824 2825 ---- ---- ---- ---- 5.977 +.170 5.807 2850 ---- ---- ---- ---- 5.959 +.169 5.790 2875 ---- ---- ---- ---- 5.942 +.169 5.773 2900 ---- ---- ---- ---- 5.925 +.168 5.757 2925 ---- ---- ---- ---- 5.910 +.168 5.742 2950 ---- ---- ---- ---- 5.894 +.166 5.728 2975 ---- ---- ---- ---- 5.880 +.166 5.714 3000 ---- ---- ---- ---- 5.866 +.165 5.701 3025 ---- ---- ---- ---- 5.853 +.164 5.689 3050 ---- ---- ---- ---- 5.841 +.164 5.677 3075 ---- ---- ---- ---- 5.830 +.164 5.666 3100 ---- ---- ---- ---- 5.819 +.163 5.656 3125 ---- ---- ---- ---- 5.809 +.162 5.647 3150 ---- ---- ---- ---- 5.800 +.161 5.639 3175 ---- ---- ---- ---- 5.792 +.161 5.631 3200 ---- ---- ---- ---- 5.784 +.160 5.624 3225 ---- ---- ---- ---- 5.778 +.160 5.618 3250 ---- ---- ---- ---- 5.771 +.159 5.612 3275 ---- ---- ---- ---- 5.766 +.159 5.607 3300 ---- ---- ---- ---- 5.761 +.159 5.602 3325 ---- ---- ---- ---- 5.756 +.158 5.598 3350 ---- ---- ---- ---- 5.753 +.158 5.595 3375 ---- ---- ---- ---- 5.750 +.158 5.592 3400 ---- ---- ---- ---- 5.747 +.157 5.590 3425 ---- ---- ---- ---- 5.745 +.156 5.589 3450 ---- ---- ---- ---- 5.744 +.156 5.588 3475 ---- ---- ---- ---- 5.743 +.156 5.587 3500 ---- ---- ---- ---- 5.742 +.155 5.587 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6155 2514 55685 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 78.474 -.297 78.771 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH 1 .001 4 1125 ---- ---- ---- ---- .001 -.001 .002 9 1150 ---- ---- ---- ---- .001 -.001 .002 9 1175 ---- ---- ---- ---- .001 -.001 .002 1200 ---- ---- ---- ---- .001 -.001 .002 6 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .001 -.002 .003 1275 ---- ---- ---- ---- .001 -.002 .003 1300 ---- ---- ---- ---- .001 -.002 1 .003 40 1325 ---- ---- ---- ---- .001 -.002 .003 3 1350 ---- ---- ---- ---- .002 -.001 .003 15 1375 ---- ---- ---- ---- .002 -.002 .004 11 1400 ---- ---- ---- ---- .003 -.001 .004 40 1425 ---- ---- ---- ---- .003 -.001 .004 11 24 1450 ---- ---- ---- ---- .004 -.001 .005 5 1475 ---- ---- ---- ---- .005 -.001 .006 25 1500 ---- ---- ---- ---- .006 UNCH .006 2 132 1525 ---- ---- ---- ---- .007 UNCH .007 18 1550 .007 .007 .007 .007 .008 -.001 1 .009 8 23 1575 ---- ---- ---- ---- .010 -.001 .011 6 1600 .011 .011 .011 .011 .011 -.003 5 .014 5 545 1625 ---- ---- .016A .016A .013 -.004 .017 14 1630 ---- ---- .016A .016A .014 -.004 .018 1 1635 ---- ---- .016A .016A .014 -.004 .018 1640 ---- ---- .017A .017A .015 -.004 .019 1 1645 ---- ---- .018A .018A .015 -.005 .020 1650 ---- ---- .018A .018A .016 -.004 .020 4 21 1655 ---- ---- .019A .019A .016 -.005 .021 2 1660 ---- ---- .019A .019A .016 -.006 .022 8 1665 ---- ---- .020A .020A .017 -.005 .022 1670 ---- ---- .020A .020A .017 -.006 .023 1675 ---- ---- .021A .021A .018 -.006 .024 33 1680 ---- ---- .021A .021A .018 -.006 .024 2 3 1685 ---- ---- .022A .022A .019 -.006 .025 2 1690 ---- ---- .022A .022A .019 -.007 .026 2 1695 ---- ---- .023A .023A .020 -.007 .027 27 1700 .015 .015 .015 .016B .020 -.007 3 .027 2 192 1705 ---- ---- .024A .024A .021 -.007 .028 9 1710 .022 .022 .022 .022 .022 -.007 2 .029 3 1715 ---- ---- .025A .025A .022 -.008 .030 10 1720 ---- ---- .026A .026A .023 -.008 .031 3 1725 .019 .019 .019 .019 .024 -.008 2 .032 22 1730 ---- ---- .027A .027A .025 -.008 .033 1 1735 ---- ---- .028A .028A .026 -.008 .034 12 1740 ---- ---- .029A .029A .027 -.008 .035 5 1745 ---- ---- .029A .029A .028 -.009 2 .037 2 1750 .026 .026 .026 .026 .029 -.009 4 .038 2 752 1755 ---- ---- .031A .031A .030 -.009 .039 1 1760 ---- ---- .032A .032A .031 -.010 .041 2 1765 ---- ---- .033A .033A .032 -.010 .042 1 1770 ---- ---- .033A .033A .032 -.012 .044 7 1775 ---- ---- .033A .033A .033 -.012 .045 53 1780 ---- ---- .034A .034A .034 -.013 .047 79 1785 ---- ---- .036A .036A .035 -.013 .048 14 1790 ---- ---- .037A .037A .036 -.014 .050 1 181 1795 ---- ---- .038A .038A .037 -.015 .052 31 1800 .046 .054B .037 .037 .038 -.016 7 .054 4 834 1805 ---- ---- .040A .040A .040 -.016 .056 15 1810 ---- ---- .042A .042A .041 -.017 .058 2 1815 ---- ---- .042A .042A .042 -.018 .060 11 1820 ---- ---- .044A .044A .044 -.018 .062 5 1825 ---- ---- .046A .046A .046 -.019 1 .065 35 1830 ---- ---- .047A .047A .048 -.019 .067 3 1835 ---- ---- .048A .048A .050 -.020 .070 1 1840 ---- ---- .050A .050A .052 -.021 .073 12 1845 ---- ---- .052A .052A .054 -.022 1 .076 8 1850 ---- ---- .053A .053A .056 -.023 .079 27 189 1855 ---- ---- .056A .056A .058 -.024 .082 23 1860 ---- ---- .058A .058A .061 -.025 .086 20 1865 ---- ---- .060A .060A .063 -.027 .090 4 1870 ---- ---- .061A .061A .066 -.027 1 .093 9 11 1875 .065 .065 .063A .063A .069 -.028 1 .097 2 48 1880 ---- ---- .066A .066A .072 -.030 .102 27 1885 ---- ---- .068A .068A .075 -.031 .106 46 1890 ---- ---- .071A .071A .078 -.033 .111 1 7 1895 ---- ---- .073A .073A .082 -.034 .116 21 1900 .079 .079 .076A .076A .085 -.036 2 .121 32 506 1905 .108 .108 .079A .079A .089 -.038 2 .127 16 1910 .098 .133B .084A .084A .093 -.039 4 .132 5 1915 .105 .139B .086A .086A .097 -.041 2 .138 21 1920 .107 .146B .090A .108B .101 -.044 2 .145 36 1925 .128 .153B .093A .093A .106 -.045 60 .151 5 144 1930 ---- .161B .098A .098A .111 -.047 .158 6 1935 ---- .169B .102A .102A .116 -.049 1 .165 10 1940 ---- .176B .106A .106A .121 -.052 2 .173 13 1945 ---- .185B .110A .110A .126 -.055 1 .181 1 56 1950 ---- .196B .116A .116A .132 -.057 16 .189 24 189 1955 ---- .204B .121A .121A .138 -.060 .198 1 40 1960 ---- .213B .126A .126A .144 -.062 2 .206 5 1965 .164 .224B .131A .131A .151 -.065 1 .216 1 8 1970 ---- .234B .137A .137A .158 -.067 .225 42 1975 .181 .245B .143A .184B .165 -.070 68 .235 161 1980 .207 .257B .150A .150A .173 -.073 1 .246 3 1985 ---- .269B .156A .156A .181 -.076 .257 19 1990 ---- .281B .163A .163A .189 -.079 .268 13 1995 ---- .294B .170A .170A .198 -.082 .280 7 2000 .300 .307B .177A .177A .207 -.085 37 .292 45 818 2005 ---- .321B .185A .185A .217 -.088 .305 1 6 2010 ---- .337B .193A .193A .227 -.091 .318 1 5 2015 ---- .350B .202A .202A .238 -.094 .332 1 8 2020 ---- .366B .211A .211A .249 -.097 .346 41 45 2025 .298 .382B .221A .231B .260 -.101 18 .361 24 138 2030 ---- .398B .231A .231A .272 -.104 .376 40 44 2035 ---- .415B .241A .241A .285 -.106 .391 13 2040 ---- .433B .251A .251A .298 -.110 .408 1 15 2045 ---- .451B .262A .262A .311 -.114 .425 10 2050 .361 .470B .274A .340B .325 -.117 209 .442 4 127 2055 ---- .489B .286A .286A .340 -.120 .460 2 2060 ---- .509B .298A .298A .355 -.124 .479 1 33 2065 ---- .530B .311A .311A .371 -.127 .498 59 2070 ---- .552B .325A .325A .387 -.130 .517 96 2075 .493 .573B .340A .441B .404 -.134 3 .538 5 30 2080 ---- .594B .355A .355A .422 -.137 .559 27 2085 ---- .617B .370A .370A .440 -.140 .580 5 2090 .540 .642B .388A .388A .459 -.143 1 .602 13 30 2095 ---- .666B .404A .404A .478 -.147 .625 4 2100 .635 .691B .421A .421A .498 -.150 10 .648 39 591 2105 .700 .716B .437A .632B .519 -.153 2 .672 1 90 2110 ---- .742B .456A .456A .540 -.156 .696 6 2115 ---- .767B .475A .475A .562 -.159 .721 17 21 2120 ---- .794B .494A .494A .584 -.163 .747 41 47 2125 .688 .823B .514A .514A .607 -.166 3 .773 91 88 2130 ---- .849B .533A .533A .630 -.170 .800 22 33 2135 ---- ---- .554A .554A .654 -.173 .827 8 10 2140 ---- ---- .575A .575A .679 -.176 .855 1 8 2145 ---- ---- .597A .597A .704 -.179 .883 2 19 2150 .775 .966B .615 .643B .730 -.182 136 .912 15 339 2155 ---- ---- .644A .644A .756 -.185 .941 7 2160 ---- ---- .667A .667A .783 -.188 .971 94 2165 ---- ---- .693A .693A .811 -.191 1.002 1 9 2170 .735 .735 .717A .732A .839 -.194 2 1.033 1 8 2175 .765 .765 .740 .757A .867 -.198 4 1.065 1 11 2180 .787 .790 .770A .784A .897 -.200 4 1.097 1 9 2185 ---- ---- .797A .797A .926 -.204 1.130 6 57 2190 .827 .827 .825A .838B .957 -.206 1 1.163 6 2195 ---- ---- .852A .852A .988 -.208 1.196 4 2200 ---- ---- .881A .881A 1.019 -.212 1.231 1 129 2205 ---- ---- .910A .910A 1.051 -.214 1.265 30 2210 ---- ---- .939A .939A 1.084 -.216 1.300 3 2215 ---- ---- .969A .969A 1.117 -.219 1.336 3 2220 1.338 1.338 .999A .999A 1.151 -.221 3 1.372 7 2225 ---- ---- 1.030A 1.030A 1.185 -.224 1.409 1 8 2230 ---- ---- 1.062A 1.062A 1.219 -.227 1.446 1 2235 ---- ---- 1.094A 1.094A 1.255 -.228 1.483 7 10 2240 ---- ---- 1.131A 1.131A 1.290 -.231 1.521 6 2245 1.357 1.357 1.165A 1.165A 1.327 -.232 3 1.559 2 2250 ---- ---- 1.193A 1.193A 1.363 -.235 1.598 17 2255 ---- ---- 1.233A 1.233A 1.400 -.237 1.637 2260 ---- ---- 1.267A 1.267A 1.438 -.239 1.677 3 2265 ---- ---- 1.302A 1.302A 1.476 -.240 1.716 2 2270 ---- ---- 1.338A 1.338A 1.514 -.243 1.757 4 2275 ---- ---- 1.370A 1.370A 1.553 -.244 1.797 4 2280 ---- ---- 1.424A 1.424A 1.592 -.246 1.838 3 2285 ---- ---- 1.510A 1.510A 1.632 -.247 1.879 7 2290 ---- ---- 1.547A 1.547A 1.672 -.248 1.920 3 2295 ---- ---- 1.585A 1.585A 1.712 -.250 1.962 5 2300 ---- ---- 1.557A 1.557A 1.753 -.251 2.004 2 34 2305 ---- ---- 1.660A 1.660A 1.793 -.253 2.046 10 2310 ---- ---- 1.697A 1.697A 1.835 -.253 2.088 2315 ---- ---- 1.738A 1.738A 1.876 -.255 2.131 1 2320 ---- ---- 1.777A 1.777A 1.918 -.256 2.174 2325 ---- ---- 1.755A 1.755A 1.960 -.257 2.217 6 2330 ---- ---- 1.856A 1.856A 2.002 -.258 2.260 2 2335 ---- ---- 1.897A 1.897A 2.045 -.259 2.304 8 10 2340 ---- ---- 1.938A 1.938A 2.088 -.260 2.348 2345 ---- ---- 1.973A 1.973A 2.131 -.261 2.392 2350 2.141 2.141 1.963A 1.963A 2.174 -.262 1 2.436 4 2355 ---- ---- 2.063A 2.063A 2.218 -.262 2.480 2360 ---- ---- 2.097A 2.097A 2.262 -.263 2.525 2365 ---- ---- 2.149A 2.149A 2.306 -.264 2.570 2370 ---- ---- 2.192A 2.192A 2.350 -.265 2.615 2375 ---- ---- 2.176A 2.176A 2.394 -.266 2.660 7 2380 ---- ---- 2.276A 2.276A 2.439 -.266 2.705 2385 ---- ---- 2.319A 2.319A 2.484 -.267 2.751 2390 ---- ---- 2.363A 2.363A 2.529 -.267 2.796 2395 ---- ---- 2.406A 2.406A 2.574 -.268 2.842 2400 ---- ---- 2.396A 2.396A 2.619 -.269 2.888 23 2405 ---- ---- 2.494A 2.494A 2.664 -.270 2.934 2410 ---- ---- 2.539A 2.539A 2.710 -.271 2.981 2415 ---- ---- 2.584A 2.584A 2.756 -.271 3.027 2420 ---- ---- 2.627A 2.627A 2.802 -.272 3.074 2425 ---- ---- 2.620A 2.620A 2.848 -.272 3.120 16 2450 ---- ---- 2.850A 2.850A 3.080 -.276 3.356 6 2475 ---- ---- 3.083A 3.083A 3.314 -.280 3.594 5 2500 ---- ---- 3.319A 3.319A 3.552 -.281 3.833 1 31 2525 ---- ---- 3.557A 3.557A 3.791 -.284 4.075 9 2550 4.104 4.302B 3.796A 4.302B 4.032 -.285 3 4.317 1 2575 4.040 4.040 4.038A 4.079B 4.274 -.287 3 4.561 2600 ---- ---- 4.280A 4.280A 4.518 -.288 4.806 2 2625 ---- ---- 4.523A 4.523A 4.762 -.289 5.051 2 2650 ---- ---- 4.862A 4.862A 5.007 -.290 5.297 2675 ---- ---- 5.182A 5.182A 5.253 -.291 5.544 3 2700 ---- ---- 5.415A 5.415A 5.500 -.291 5.791 2 2725 ---- ---- 5.675A 5.675A 5.747 -.291 6.038 4 2750 ---- ---- 5.908A 5.908A 5.994 -.292 6.286 1 2775 ---- ---- 6.163A 6.163A 6.241 -.293 6.534 1 2800 ---- ---- 6.404A 6.404A 6.489 -.293 6.782 3 2825 ---- ---- 6.598A 6.598A 6.738 -.293 7.031 2850 ---- ---- 6.899A 6.899A 6.986 -.294 7.280 1 2875 ---- ---- ---- ---- 7.234 -.294 7.528 1 2900 ---- ---- ---- ---- 7.483 -.294 7.777 3 2925 ---- ---- ---- ---- 7.732 -.294 8.026 1 2950 ---- ---- ---- ---- 7.981 -.294 8.275 2975 ---- ---- ---- ---- 8.230 -.295 8.525 1 3000 ---- ---- ---- ---- 8.479 -.295 8.774 3025 ---- ---- ---- ---- 8.728 -.295 9.023 1 3050 ---- ---- ---- ---- 8.978 -.295 9.273 3075 ---- ---- ---- ---- 9.227 -.296 9.523 3100 ---- ---- ---- ---- 9.476 -.296 9.772 1 3125 ---- ---- ---- ---- 9.726 -.296 10.022 3150 ---- ---- ---- ---- 9.976 -.296 10.272 3175 ---- ---- ---- ---- 10.225 -.296 10.521 3200 ---- ---- ---- ---- 10.475 -.296 10.771 3225 ---- ---- ---- ---- 10.725 -.296 11.021 3250 ---- ---- ---- ---- 10.974 -.297 11.271 3300 ---- ---- ---- ---- 11.474 -.297 11.771 3400 ---- ---- ---- ---- 12.474 -.297 12.771 3500 ---- ---- ---- ---- 13.474 -.297 13.771 3600 ---- ---- ---- ---- 14.474 -.297 14.771 3700 ---- ---- ---- ---- 15.474 -.297 15.771 3800 ---- ---- ---- ---- 16.474 -.297 16.771 3900 ---- ---- ---- ---- 17.474 -.297 17.771 4000 ---- ---- ---- ---- 18.474 -.297 18.771 4200 ---- ---- ---- ---- 20.474 -.297 20.771 4500 ---- ---- ---- ---- 23.474 -.297 23.771 5000 ---- ---- ---- ---- 28.474 -.297 28.771 6000 ---- ---- ---- ---- 38.474 -.297 38.771 7000 ---- ---- ---- ---- 48.474 -.297 48.771 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 -.001 .002 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 -.001 .003 1100 ---- ---- ---- ---- .003 UNCH .003 1125 ---- ---- ---- ---- .003 -.001 .004 1150 ---- ---- ---- ---- .004 -.001 .005 1175 ---- ---- ---- ---- .004 -.002 .006 1200 ---- ---- ---- ---- .005 -.001 .006 4 1225 ---- ---- ---- ---- .006 -.001 .007 1 1250 ---- ---- ---- ---- .007 -.002 .009 3 1275 ---- ---- ---- ---- .008 -.002 .010 6 1300 ---- ---- ---- ---- .009 -.002 .011 9 1325 ---- ---- ---- ---- .010 -.003 .013 2 1350 ---- ---- ---- ---- .011 -.004 .015 3 26 1375 ---- ---- ---- ---- .013 -.004 .017 4 1400 ---- ---- ---- ---- .015 -.004 .019 10 1425 ---- ---- .021A .021A .017 -.005 .022 11 1450 ---- ---- .023A .023A .019 -.005 .024 5 1475 ---- ---- .025A .025A .022 -.006 .028 2 1500 ---- ---- .028A .028A .025 -.006 .031 11 1525 ---- ---- .031A .031A .028 -.007 .035 3 1550 .030 .030 .030 .030 .032 -.007 1 .039 136 1575 ---- ---- .039A .039A .036 -.008 .044 16 1600 ---- ---- .043A .043A .041 -.009 .050 1 221 1625 ---- ---- .047A .047A .046 -.010 .056 11 1650 .052 .052 .052 .052 .053 -.012 15 .065 109 1675 ---- ---- .059A .059A .060 -.014 .074 2 13 1700 ---- ---- .068A .068A .069 -.016 .085 189 1725 ---- ---- .078A .078A .079 -.020 .099 39 1730 ---- ---- .080A .080A .081 -.021 .102 108 1735 ---- ---- .082A .082A .084 -.021 .105 12 1740 ---- ---- .084A .084A .086 -.022 .108 1 1745 ---- ---- .086A .086A .089 -.022 .111 1 1750 ---- ---- .089A .089A .091 -.023 .114 143 1755 .094 .094 .091A .095B .094 -.024 20 .118 61 1760 ---- ---- .094A .094A .097 -.024 .121 1 1765 ---- ---- .096A .096A .100 -.025 .125 5 1770 ---- ---- .099A .099A .103 -.026 .129 10 1775 ---- ---- .102A .102A .106 -.027 .133 3 1780 ---- ---- .105A .105A .109 -.028 .137 1785 ---- ---- .108A .108A .112 -.029 .141 1790 ---- ---- .111A .111A .116 -.030 .146 1795 .119 .119 .114A .122B .119 -.031 18 .150 1 1800 .133 .133 .117A .118 .123 -.032 62 .155 4 316 1805 ---- ---- .120A .120A .127 -.033 .160 1810 ---- ---- .124A .124A .131 -.034 .165 1 1815 ---- ---- .128A .128A .135 -.035 .170 1820 ---- ---- .131A .131A .139 -.036 .175 1 1825 ---- ---- .135A .135A .144 -.037 2 .181 42 1830 ---- ---- .139A .139A .148 -.038 .186 5 1835 ---- .193B .143A .143A .153 -.039 .192 1840 ---- .200B .148A .148A .158 -.040 .198 1845 ---- .207B .152A .152A .163 -.042 .205 19 1850 ---- .214B .157A .157A .168 -.043 1 .211 36 1855 ---- .221B .161A .161A .173 -.045 2 .218 1860 ---- .229B .166A .166A .179 -.046 .225 1865 ---- .237B .171A .171A .185 -.047 .232 20 1870 ---- .245B .177A .177A .191 -.048 .239 7 1875 ---- .253B .182A .182A .197 -.050 .247 1 7 1880 ---- .262B .188A .188A .203 -.052 .255 1885 ---- .272B .194A .194A .210 -.053 .263 1 1890 .214 .280B .200A .229B .217 -.054 20 .271 1 1895 ---- .290B .206A .206A .224 -.056 .280 5 1900 ---- .301B .212A .212A .231 -.058 1 .289 14 1905 ---- .311B .219A .219A .239 -.059 20 .298 1910 ---- .322B .226A .226A .247 -.061 10 .308 10 1915 ---- .332B .233A .233A .255 -.063 .318 1920 ---- .343B .240A .240A .263 -.065 .328 1925 ---- .354B .248A .248A .272 -.066 1 .338 1 1930 ---- .366B .255A .255A .281 -.068 .349 1935 ---- .378B .263A .263A .290 -.070 .360 1940 ---- .389B .271A .271A .300 -.072 20 .372 1945 ---- .402B .280A .280A .310 -.074 .384 1950 .285 .415B .285 .291B .320 -.076 1 .396 1 27 1955 ---- .428B .298A .298A .330 -.079 .409 1960 ---- .442B .308A .308A .341 -.081 .422 1 1965 ---- .456B .317A .317A .352 -.083 .435 1970 ---- .471B .327A .327A .364 -.085 .449 1975 ---- .487B .337A .337A .375 -.089 .464 12 1980 ---- .501B .348A .348A .388 -.090 .478 7 1985 ---- .518B .359A .359A .400 -.093 .493 5 1990 ---- .533B .370A .370A .413 -.096 .509 1995 ---- .549B .382A .382A .426 -.099 .525 5 2000 .470 .566B .394A .394A .440 -.101 2 .541 3 112 2005 ---- .585B .406A .406A .454 -.103 .557 2010 ---- .601B .418A .418A .468 -.106 .574 2015 ---- .619B .431A .431A .483 -.109 .592 2020 ---- .639B .444A .444A .498 -.112 .610 2025 ---- .658B .458A .458A .514 -.114 .628 2 2030 ---- .677B .472A .472A .530 -.116 .646 5 2035 ---- .697B .487A .487A .546 -.119 .665 2040 ---- .717B .501A .501A .563 -.121 .684 2 2045 ---- .736B .517A .517A .580 -.123 .703 2050 ---- .757B .532A .532A .598 -.125 1 .723 11 2055 ---- .780B .547A .547A .616 -.127 .743 1 2060 ---- .802B .566A .566A .634 -.130 1 .764 1 2065 ---- .824B .582A .582A .653 -.132 20 .785 1 2070 ---- .847B .600A .600A .672 -.134 .806 2075 ---- .870B .617A .617A .692 -.136 .828 3 2080 ---- .892B .636A .636A .712 -.138 10 .850 2085 ---- .917B .654A .654A .733 -.139 .872 2090 ---- .942B .672A .672A .754 -.141 .895 2095 .849 .967B .693A .693A .775 -.144 1 .919 38 2100 .857 .992B .712A .905B .797 -.145 4 .942 17 2105 ---- 1.018B .733A .733A .819 -.147 .966 2110 ---- 1.044B .752A .752A .842 -.149 .991 2115 ---- 1.070B .773A .773A .865 -.151 1.016 2120 .954 1.097B .795A 1.007B .889 -.153 22 1.042 2125 1.070 1.125B .817A .817A .913 -.155 1 1.068 1 16 2130 ---- 1.152B .839A .839A .937 -.157 5 1.094 5 2135 ---- ---- .862A .862A .962 -.159 1.121 2140 ---- 1.150B .886A .886A .988 -.161 7 1.149 2145 ---- ---- .909A .909A 1.014 -.163 1.177 2150 1.087 1.113 .933A 1.172B 1.040 -.165 52 1.205 6 2155 ---- ---- .958A .958A 1.066 -.168 1.234 2160 ---- ---- .983A .983A 1.094 -.169 1.263 2165 ---- ---- 1.009A 1.009A 1.121 -.172 1.293 2170 ---- ---- 1.033A 1.033A 1.149 -.174 1.323 2175 1.084 1.084 1.061A 1.080A 1.177 -.177 1 1.354 1 2180 1.086 1.097 1.086 1.112B 1.206 -.179 2 1.385 2185 ---- ---- 1.113A 1.113A 1.235 -.181 1.416 10 2190 ---- ---- 1.141A 1.141A 1.265 -.183 1.448 1 2195 ---- 1.481B 1.169A 1.169A 1.295 -.185 1.480 2200 ---- ---- 1.197A 1.197A 1.326 -.187 1.513 4 159 2205 ---- ---- 1.226A 1.226A 1.356 -.190 1.546 2210 ---- ---- 1.256A 1.256A 1.388 -.191 1.579 2215 ---- ---- 1.285A 1.285A 1.419 -.194 1.613 2220 ---- ---- 1.314A 1.314A 1.451 -.196 1.647 2225 1.680 1.680 1.345A 1.345A 1.484 -.197 1 1.681 4 2230 ---- ---- 1.376A 1.376A 1.517 -.198 1.715 2235 ---- ---- 1.407A 1.407A 1.550 -.200 1.750 2240 ---- ---- 1.439A 1.439A 1.584 -.202 1.786 2245 ---- ---- 1.471A 1.471A 1.618 -.203 1.821 2250 ---- ---- 1.503A 1.503A 1.652 -.205 1.857 5 2255 ---- ---- 1.535A 1.535A 1.687 -.206 1.893 2260 ---- ---- 1.567A 1.567A 1.722 -.208 1.930 2265 ---- ---- 1.602A 1.602A 1.757 -.210 1.967 2270 ---- ---- 1.639A 1.639A 1.793 -.211 2.004 2275 ---- ---- 1.669A 1.669A 1.829 -.212 2.041 1 2280 ---- ---- 1.706A 1.706A 1.865 -.214 2.079 2285 ---- ---- 1.742A 1.742A 1.902 -.215 2.117 2290 ---- ---- 1.777A 1.777A 1.939 -.216 2.155 2295 ---- ---- 1.811A 1.811A 1.976 -.218 2.194 2300 2.190 2.216B 1.845A 1.845A 2.013 -.220 3 2.233 6 2305 ---- ---- 1.884A 1.884A 2.051 -.221 2.272 2310 ---- ---- 1.921A 1.921A 2.089 -.222 2.311 2315 ---- ---- 1.956A 1.956A 2.128 -.223 2.351 2320 ---- ---- 1.995A 1.995A 2.166 -.224 2.390 2325 ---- ---- 2.028A 2.028A 2.205 -.226 2.431 2330 ---- ---- 2.079A 2.079A 2.244 -.227 2.471 2335 ---- ---- 2.194A 2.194A 2.284 -.227 2.511 2340 ---- ---- 2.232A 2.232A 2.323 -.229 2.552 2345 ---- ---- 2.265A 2.265A 2.363 -.230 2.593 4 2350 ---- ---- 2.217A 2.217A 2.403 -.232 2.635 2355 ---- ---- 2.348A 2.348A 2.443 -.233 2.676 2360 ---- ---- 2.387A 2.387A 2.484 -.234 2.718 2365 ---- ---- 2.426A 2.426A 2.525 -.235 2.760 2370 ---- ---- 2.466A 2.466A 2.566 -.236 2.802 2375 ---- ---- 2.416A 2.416A 2.607 -.237 2.844 2 2380 ---- ---- 2.546A 2.546A 2.648 -.238 2.886 2385 ---- ---- 2.586A 2.586A 2.690 -.239 2.929 2390 ---- ---- 2.627A 2.627A 2.732 -.240 2.972 2395 ---- ---- 2.668A 2.668A 2.773 -.242 3.015 2400 2.776 2.776 2.618A 2.618A 2.816 -.242 1 3.058 1 2405 ---- ---- 2.750A 2.750A 2.858 -.244 3.102 2410 ---- ---- 2.792A 2.792A 2.901 -.244 3.145 2415 ---- ---- 2.841A 2.841A 2.943 -.246 3.189 2420 ---- ---- 2.875A 2.875A 2.986 -.247 3.233 2425 ---- ---- 2.826A 2.826A 3.029 -.248 3.277 2450 ---- ---- 3.039A 3.039A 3.247 -.252 3.499 1 2475 ---- ---- 3.257A 3.257A 3.468 -.256 3.724 2500 ---- ---- 3.478A 3.478A 3.693 -.259 3.952 2 2525 ---- ---- 3.702A 3.702A 3.920 -.263 4.183 2 2550 ---- ---- 3.929A 3.929A 4.150 -.266 4.416 2575 ---- ---- 4.158A 4.158A 4.381 -.269 4.650 2600 ---- ---- 4.390A 4.390A 4.615 -.271 4.886 2625 ---- ---- 4.623A 4.623A 4.850 -.274 5.124 2650 ---- ---- 4.859A 4.859A 5.086 -.277 5.363 2675 ---- ---- 5.095A 5.095A 5.324 -.279 5.603 2700 5.488 5.488 5.333A 5.333A 5.563 -.281 1 5.844 2 2725 ---- ---- 5.573A 5.573A 5.804 -.282 6.086 2750 ---- ---- 5.813A 5.813A 6.045 -.284 6.329 2775 ---- ---- 6.054A 6.054A 6.287 -.286 6.573 2800 ---- ---- 6.297A 6.297A 6.530 -.288 6.818 2825 ---- ---- 6.540A 6.540A 6.774 -.289 7.063 2850 ---- ---- 6.784A 6.784A 7.019 -.290 7.309 1 2875 ---- ---- 7.038A 7.038A 7.264 -.291 7.555 2900 ---- ---- 7.385A 7.385A 7.509 -.292 7.801 2925 ---- ---- 7.785A 7.785A 7.755 -.293 8.048 1 2950 ---- ---- 7.877A 7.877A 8.001 -.294 8.295 2975 ---- ---- 8.137A 8.137A 8.248 -.294 8.542 3000 ---- ---- 8.370A 8.370A 8.495 -.295 8.790 3025 ---- ---- 8.637A 8.637A 8.743 -.295 9.038 3050 ---- ---- 8.864A 8.864A 8.990 -.295 9.285 3075 ---- ---- 9.132A 9.132A 9.238 -.296 9.534 3100 ---- ---- 9.360A 9.360A 9.486 -.296 9.782 3125 ---- ---- 9.763A 9.763A 9.734 -.296 10.030 4 3150 ---- ---- 9.857A 9.857A 9.983 -.296 10.279 3175 ---- ---- 10.119A 10.119A 10.231 -.296 10.527 3200 ---- ---- 10.437A 10.437A 10.480 -.296 10.776 2 3225 ---- ---- 10.622A 10.622A 10.729 -.296 11.025 3400 ---- ---- 12.431A 12.431A 12.474 -.297 12.771 2 3500 ---- ---- 13.346A 13.346A 13.474 -.297 13.771 3600 ---- ---- 14.346A 14.346A 14.474 -.297 14.771 3800 ---- ---- 16.355A 16.355A 16.474 -.297 16.771 4000 ---- ---- 18.346A 18.346A 18.474 -.297 18.771 4500 ---- ---- 23.346A 23.346A 23.474 -.297 23.771 5000 ---- ---- 28.301A 28.301A 28.474 -.297 28.771 5500 ---- ---- 33.354A 33.354A 33.474 -.297 33.771 6000 ---- ---- 38.354A 38.354A 38.474 -.297 38.771 6500 ---- ---- 43.354A 43.354A 43.474 -.297 43.771 7000 ---- ---- 48.354A 48.354A 48.474 -.297 48.771 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 10000 ---- ---- 78.308A 78.308A 78.474 -.297 78.771 1025 ---- ---- ---- ---- .006 -.001 .007 1050 ---- ---- .007A .007A .007 -.001 .008 1075 ---- ---- .008A .008A .008 -.001 .009 1100 ---- ---- .009A .009A .009 -.001 .010 11 1125 ---- ---- ---- ---- .010 -.001 .011 1150 ---- ---- .012A .012A .011 -.002 .013 1 1175 ---- ---- .013A .013A .012 -.002 .014 5 1200 ---- ---- .015A .015A .014 -.002 .016 19 1225 ---- ---- .017A .017A .015 -.003 .018 230 1250 ---- ---- .018A .018A .017 -.003 .020 11 1275 ---- ---- .020A .020A .019 -.003 .022 1300 ---- ---- .022A .022A .021 -.003 .024 245 1325 ---- ---- .024A .024A .023 -.004 .027 2 1350 ---- ---- .026A .026A .026 -.004 .030 6 1375 ---- ---- .029A .029A .028 -.005 .033 5 1400 .030 .030 .029 .030 .032 -.005 112 .037 1 111 1425 ---- ---- .037A .037A .036 -.005 .041 3 1450 ---- ---- .042A .042A .040 -.005 .045 91 1475 ---- ---- .047A .047A .045 -.006 .051 3 7 1500 .050 .052 .050 .050 .050 -.006 53 .056 325 1525 ---- ---- .059A .059A .056 -.007 .063 13 1550 ---- ---- .065A .065A .063 -.008 .071 260 1575 ---- ---- .073A .073A .071 -.009 .080 16 1600 ---- ---- .081A .081A .080 -.010 .090 1 38 1625 ---- ---- .090A .090A .090 -.013 .103 1 75 1650 ---- ---- .101A .101A .102 -.015 3 .117 1 61 1675 ---- ---- .113A .113A .115 -.018 .133 3 12 1700 ---- ---- .128A .128A .131 -.020 1 .151 299 1725 ---- ---- .144A .140A .148 -.025 1 .173 1 35 1750 .172 .172 .163A .173B .169 -.029 2 .198 132 1775 ---- ---- .184A .184A .193 -.034 .227 3 1800 .231 .231 .209A .238B .220 -.040 2 .260 4 735 1825 .261 .298B .238A .274B .252 -.045 5 .297 36 1850 ---- .344B .270A .270A .288 -.052 .340 1 24 1875 ---- .396B .307A .307A .329 -.059 1 .388 225 1900 ---- .453B .349A .349A .376 -.067 1 .443 145 1925 ---- .518B .397A .397A .430 -.075 .505 46 1930 ---- ---- ---- .408A .441 ---- ---- 1935 ---- ---- ---- .418A .453 ---- ---- 1940 ---- ---- ---- .429A .465 ---- ---- 1945 ---- ---- ---- .440A .477 ---- ---- 1950 .600 .600 .451A .451A .490 -.084 1 .574 132 1955 ---- ---- ---- .463A .503 ---- ---- 1960 .499 .499 .475A .475A .516 ---- 7 ---- 1965 ---- ---- ---- .487A .530 ---- ---- 1970 ---- ---- ---- .500A .544 ---- ---- 1975 ---- .672B .512A .512A .558 -.093 .651 33 1980 ---- ---- ---- .525A .572 ---- ---- 1985 ---- ---- ---- .539A .587 ---- ---- 1990 ---- ---- ---- .552A .602 ---- ---- 1995 ---- ---- ---- .567A .618 ---- ---- 2000 ---- .762B .581A .581A .634 -.101 .735 1 262 2005 ---- ---- ---- .595A .650 ---- ---- 2010 ---- ---- ---- .610A .666 ---- ---- 2015 ---- ---- ---- .626A .683 ---- ---- 2020 ---- ---- ---- .641A .700 ---- ---- 2025 ---- .861B .654A .654A .718 -.111 .829 31 2030 ---- ---- ---- .673A .736 ---- ---- 2035 ---- ---- ---- .690A .754 ---- ---- 2040 ---- ---- ---- .707A .772 ---- ---- 2045 ---- ---- ---- .725A .791 ---- ---- 2050 ---- .969B .742A .742A .811 -.120 .931 9 2055 ---- ---- ---- .760A .830 ---- ---- 2060 ---- ---- ---- .779A .850 ---- ---- 2065 ---- ---- ---- .798A .871 ---- ---- 2070 ---- ---- ---- .817A .891 ---- ---- 2075 ---- 1.085B .836A .836A .912 -.130 1.042 156 2080 ---- ---- ---- .856A .934 ---- ---- 2085 ---- ---- ---- .876A .956 ---- ---- 2090 ---- ---- ---- .897A .978 ---- ---- 2095 ---- ---- ---- .918A 1.001 ---- ---- 2100 1.111 1.211B .939A 1.129B 1.024 -.139 1 1.163 10 125 2105 ---- ---- ---- .961A 1.047 ---- ---- 2110 ---- ---- ---- .983A 1.071 ---- ---- 2115 ---- ---- ---- 1.005A 1.095 ---- ---- 2120 ---- ---- ---- 1.028A 1.119 ---- ---- 2125 1.120 1.343B 1.051A 1.051A 1.144 -.148 1 1.292 1 9 2130 ---- ---- ---- 1.074A 1.169 ---- ---- 2135 ---- ---- ---- 1.098A 1.195 ---- ---- 2140 ---- ---- ---- 1.122A 1.221 ---- ---- 2145 ---- ---- ---- 1.147A 1.247 ---- ---- 2150 ---- ---- 1.172A 1.172A 1.274 -.156 1.430 18 163 2155 ---- ---- ---- 1.197A 1.301 ---- ---- 2160 ---- ---- ---- 1.222A 1.328 ---- ---- 2165 ---- ---- ---- 1.248A 1.356 ---- ---- 2170 ---- ---- ---- 1.275A 1.384 ---- ---- 2175 1.336 1.336 1.301A 1.308A 1.413 -.164 2 1.577 3 11 2180 ---- ---- ---- 1.328A 1.441 ---- ---- 2185 ---- ---- ---- 1.355A 1.471 ---- ---- 2190 ---- ---- ---- 1.383A 1.500 ---- ---- 2195 ---- ---- ---- 1.411A 1.530 ---- ---- 2200 ---- ---- 1.439A 1.439A 1.560 -.172 1.732 106 2205 ---- ---- ---- 1.468A 1.591 ---- ---- 2210 ---- ---- ---- 1.497A 1.622 ---- ---- 2215 ---- ---- 1.527A 1.527A 1.653 -.176 1.829 4 2220 ---- ---- ---- 1.557A 1.684 ---- ---- 2225 ---- ---- 1.587A 1.587A 1.716 -.179 1.895 2 2230 ---- ---- ---- 1.617A 1.748 ---- ---- 2235 ---- ---- ---- 1.648A 1.781 ---- ---- 2240 ---- ---- ---- 1.679A 1.814 ---- ---- 2245 ---- ---- ---- 1.710A 1.847 ---- ---- 2250 ---- ---- 1.742A 1.742A 1.880 -.186 2.066 13 2255 ---- ---- ---- 1.774A 1.914 ---- ---- 2260 ---- ---- ---- 1.806A 1.948 ---- ---- 2265 ---- ---- ---- 1.839A 1.982 ---- ---- 2270 ---- ---- ---- 1.872A 2.017 ---- ---- 2275 ---- ---- 1.905A 1.905A 2.052 -.192 2.244 2 2280 ---- ---- ---- 1.938A 2.087 ---- ---- 2285 ---- ---- ---- 1.972A 2.122 ---- ---- 2290 ---- ---- ---- 2.006A 2.158 ---- ---- 2295 ---- ---- ---- 2.040A 2.194 ---- ---- 2300 ---- ---- 2.074A 2.074A 2.230 -.198 2.428 54 2305 ---- ---- ---- 2.120A 2.266 ---- ---- 2310 ---- ---- ---- 2.155A 2.303 ---- ---- 2315 ---- ---- ---- 2.190A 2.340 ---- ---- 2320 ---- ---- ---- 2.219A 2.377 ---- ---- 2325 ---- ---- 2.253A 2.253A 2.414 -.205 2.619 4 2350 ---- ---- 2.435A 2.435A 2.605 -.210 2.815 12 2375 ---- ---- 2.625A 2.625A 2.801 -.215 3.016 1 2400 ---- ---- 2.820A 2.820A 3.001 -.220 3.221 10 2425 ---- ---- 3.020A 3.020A 3.206 -.225 3.431 4 2450 ---- ---- 3.225A 3.225A 3.415 -.230 3.645 2 2475 ---- ---- 3.433A 3.433A 3.628 -.234 3.862 2 2500 ---- ---- 3.645A 3.645A 3.844 -.238 4.082 5 2525 ---- ---- 3.859A 3.859A 4.062 -.242 4.304 2550 ---- ---- 4.078A 4.078A 4.284 -.246 4.530 1 2575 ---- ---- 4.299A 4.299A 4.508 -.249 4.757 2600 4.681 4.681 4.522A 4.522A 4.734 -.252 1 4.986 6 2625 ---- ---- 4.748A 4.748A 4.962 -.256 5.218 2650 ---- ---- 4.976A 4.976A 5.192 -.259 5.451 5 2675 ---- ---- 5.205A 5.205A 5.424 -.261 5.685 2700 ---- ---- 5.436A 5.436A 5.657 -.264 5.921 20 2725 ---- ---- 5.670A 5.670A 5.891 -.266 6.157 1 2750 ---- ---- 5.904A 5.904A 6.127 -.268 6.395 2 2775 ---- ---- 6.139A 6.139A 6.363 -.271 6.634 2800 ---- ---- 6.376A 6.376A 6.601 -.273 6.874 2 2825 ---- ---- 6.613A 6.613A 6.839 -.276 7.115 4 2850 ---- ---- 6.852A 6.852A 7.079 -.277 7.356 2 2875 ---- ---- 7.091A 7.091A 7.319 -.279 7.598 9 2900 ---- ---- 7.332A 7.332A 7.560 -.281 7.841 1 2925 ---- ---- 7.573A 7.573A 7.801 -.283 8.084 2 2950 ---- ---- 7.814A 7.814A 8.044 -.284 8.328 3 2975 ---- ---- 8.057A 8.057A 8.287 -.285 8.572 5 3000 ---- ---- 8.300A 8.300A 8.530 -.287 8.817 5 3025 ---- ---- 8.543A 8.543A 8.774 -.288 9.062 3 3050 ---- ---- 8.787A 8.787A 9.019 -.289 9.308 1 3075 ---- ---- 9.041A 9.041A 9.264 -.290 9.554 2 3100 ---- ---- 9.540A 9.540A 9.509 -.291 9.800 3125 ---- ---- 9.804A 9.804A 9.755 -.292 10.047 3 3150 ---- ---- 10.032A 10.032A 10.002 -.291 10.293 2 3175 ---- ---- 10.296A 10.296A 10.248 -.293 10.541 3200 ---- ---- 10.524A 10.524A 10.495 -.293 10.788 4 3225 ---- ---- 10.789A 10.789A 10.742 -.294 11.036 8 3250 ---- ---- 11.018A 11.018A 10.989 -.294 11.283 3 3275 ---- ---- 11.284A 11.284A 11.237 -.295 11.532 6 3300 ---- ---- 11.513A 11.513A 11.484 -.296 11.780 2 3325 ---- ---- 11.779A 11.779A 11.732 -.296 12.028 1 3350 ---- ---- 11.955A 11.955A 11.981 -.296 12.277 3375 ---- ---- 12.276A 12.276A 12.229 -.297 12.526 1 3400 ---- ---- 12.452A 12.452A 12.478 -.297 12.775 2 3425 ---- ---- 12.772A 12.772A 12.727 -.297 13.024 2 3450 ---- ---- 13.003A 13.003A 12.976 -.297 13.273 3 3475 ---- ---- 13.271A 13.271A 13.225 -.297 13.522 1 3500 ---- ---- 13.502A 13.502A 13.475 -.297 13.772 1 3525 ---- ---- 13.770A 13.770A 13.724 -.297 14.021 2 3550 ---- ---- 14.002A 14.002A 13.974 -.297 14.271 3 3575 ---- ---- 14.269A 14.269A 14.224 -.297 14.521 1 3600 ---- ---- 14.501A 14.501A 14.474 -.297 14.771 3625 ---- ---- 14.770A 14.770A 14.724 -.297 15.021 2 3650 ---- ---- 15.002A 15.002A 14.974 -.297 15.271 1 3675 ---- ---- 15.270A 15.270A 15.224 -.297 15.521 1 3700 ---- ---- 15.502A 15.502A 15.474 -.297 15.771 3725 ---- ---- 15.770A 15.770A 15.724 -.297 16.021 4000 ---- ---- 18.502A 18.502A 18.474 -.297 18.771 1 4500 ---- ---- 23.454A 23.454A 23.474 -.297 23.771 5000 ---- ---- 28.308A 28.308A 28.474 -.297 28.771 6000 ---- ---- 38.513A 38.513A 38.474 -.297 38.771 7500 ---- ---- 53.520A 53.520A 53.474 -.297 53.771 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 -.001 .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 UNCH .003 1 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .004 -.001 .005 975 ---- ---- ---- ---- .005 UNCH .005 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .009 -.001 .010 1025 ---- ---- ---- ---- .010 -.001 .011 1050 ---- ---- ---- ---- .012 UNCH .012 1075 ---- ---- ---- ---- .013 -.001 .014 1100 ---- ---- ---- ---- .015 -.001 .016 1125 ---- ---- ---- ---- .016 -.002 .018 1150 ---- ---- ---- ---- .018 -.002 .020 1175 ---- ---- ---- ---- .020 -.002 .022 1200 ---- ---- ---- ---- .023 -.002 .025 1225 ---- ---- ---- ---- .025 -.003 .028 1250 ---- ---- ---- ---- .028 -.003 .031 1275 ---- ---- ---- ---- .031 -.003 .034 1300 ---- ---- ---- ---- .034 -.004 .038 1325 ---- ---- ---- ---- .038 -.004 .042 1350 ---- ---- ---- ---- .042 -.005 .047 1375 ---- ---- .051A .051A .047 -.005 .052 1400 ---- ---- .056A .056A .052 -.005 .057 1425 ---- ---- .061A .061A .058 -.005 .063 1450 ---- ---- .067A .067A .064 -.006 .070 1475 ---- ---- .074A .074A .071 -.007 .078 1500 ---- ---- .081A .081A .080 -.007 .087 10 1525 ---- ---- .090A .090A .089 -.008 .097 1550 ---- ---- .099A .099A .099 -.010 .109 21 1575 ---- ---- .110A .110A .111 -.011 .122 1600 ---- ---- .123A .123A .124 -.013 .137 5 1625 ---- ---- .136A .136A .139 -.016 .155 1650 ---- ---- .152A .152A .155 -.019 .174 1 1675 ---- ---- .170A .170A .174 -.023 .197 100 1700 ---- ---- .190A .190A .196 -.026 .222 56 1725 ---- ---- .213A .213A .220 -.031 .251 2 1750 ---- ---- .239A .239A .248 -.035 .283 1775 ---- .320B .267A .267A .279 -.040 .319 1800 ---- .363B .300A .300A .315 -.045 .360 6 1825 ---- .411B .336A .336A .355 -.051 .406 4 1850 ---- .464B .377A .377A .399 -.058 .457 19 1875 ---- .522B .422A .422A .449 -.064 .513 9 1900 ---- .589B .473A .473A .505 -.071 .576 9 1925 ---- .661B .529A .529A .567 -.078 .645 4 1950 ---- .740B .592A .592A .635 -.085 .720 16 1975 ---- .826B .661A .661A .710 -.093 .803 5 2000 ---- .920B .736A .736A .792 -.100 .892 12 2025 ---- 1.021B .819A .819A .882 -.107 .989 14 2050 ---- 1.128B .912A .912A .979 -.115 1.094 5 2075 ---- 1.246B 1.009A 1.009A 1.084 -.122 1.206 2 2100 ---- 1.372B 1.115A 1.115A 1.197 -.129 1.326 20 2125 1.381 1.504B 1.228A 1.228A 1.317 -.137 2 1.454 2150 1.499 1.643B 1.349A 1.349A 1.445 -.144 2 1.589 1 2175 ---- ---- 1.478A 1.478A 1.581 -.151 1.732 5 2200 ---- ---- 1.614A 1.614A 1.724 -.158 1.882 13 2225 ---- ---- 1.757A 1.757A 1.874 -.165 2.039 2250 ---- ---- 1.908A 1.908A 2.032 -.170 2.202 4 2275 ---- ---- 2.066A 2.066A 2.196 -.176 2.372 2300 ---- ---- 2.230A 2.230A 2.366 -.182 2.548 2325 ---- ---- 2.399A 2.399A 2.543 -.186 2.729 2350 ---- ---- 2.575A 2.575A 2.725 -.190 2.915 2375 ---- ---- 2.757A 2.757A 2.912 -.195 3.107 2 2400 ---- ---- 2.944A 2.944A 3.104 -.199 3.303 1 2425 ---- ---- 3.135A 3.135A 3.300 -.203 3.503 4 2450 ---- 3.709B 3.329A 3.329A 3.501 -.207 3.708 2475 ---- 3.918B 3.530A 3.530A 3.706 -.209 3.915 2 2500 ---- 4.130B 3.732A 3.732A 3.913 -.213 4.126 2525 ---- 4.345B 3.940A 3.940A 4.124 -.216 4.340 2550 4.386 4.561B 4.150A 4.424B 4.338 -.219 1 4.557 2575 ---- 4.782B 4.361A 4.361A 4.554 -.222 4.776 2600 ---- 5.004B 4.576A 4.576A 4.773 -.225 4.998 1 2625 ---- 5.227B 4.794A 4.794A 4.994 -.227 5.221 2650 ---- 5.453B 5.014A 5.014A 5.216 -.231 5.447 2675 ---- 5.679B 5.238A 5.238A 5.441 -.233 5.674 1 2700 ---- 5.910B 5.461A 5.461A 5.667 -.236 5.903 2725 ---- 6.139B 5.688A 5.688A 5.895 -.238 6.133 2750 ---- 6.372B 5.914A 5.914A 6.124 -.240 6.364 1 2775 ---- 6.604B 6.143A 6.143A 6.355 -.242 6.597 2800 ---- 6.838B 6.374A 6.374A 6.587 -.244 6.831 2825 ---- 7.073B 6.606A 6.606A 6.820 -.246 7.066 2 2850 ---- 7.310B 6.839A 6.839A 7.054 -.248 7.302 1 2875 ---- 7.546B 7.074A 7.074A 7.289 -.250 7.539 1 2900 ---- 7.785B 7.309A 7.309A 7.525 -.252 7.777 1 2925 ---- 8.023B 7.545A 7.545A 7.763 -.253 8.016 1 2950 ---- 8.262B 7.782A 7.782A 8.001 -.254 8.255 1 2975 ---- 8.502B 8.020A 8.020A 8.239 -.256 8.495 3000 ---- 8.743B 8.258A 8.258A 8.479 -.257 8.736 3025 ---- 8.985B 8.498A 8.498A 8.719 -.258 8.977 3050 ---- 9.226B 8.738A 8.738A 8.960 -.259 9.219 2 3075 ---- 9.469B 8.978A 8.978A 9.201 -.261 9.462 3100 ---- 9.712B 9.220A 9.220A 9.443 -.262 9.705 3125 ---- 9.955B 9.462A 9.462A 9.686 -.262 9.948 3150 ---- 10.200B 9.704A 9.704A 9.929 -.263 10.192 3175 ---- 10.443B 9.947A 9.947A 10.172 -.264 10.436 3200 ---- 10.688B 10.190A 10.190A 10.416 -.265 10.681 3225 ---- ---- 10.434A 10.434A 10.661 -.265 10.926 3250 ---- ---- 10.678A 10.678A 10.905 -.267 11.172 3500 ---- ---- ---- ---- 13.370 -.272 13.642 4000 ---- ---- ---- ---- 18.358 -.274 18.632 5000 ---- ---- ---- ---- 28.358 -.274 28.632 850 ---- ---- ---- ---- .004 UNCH .004 875 ---- ---- ---- ---- .004 -.001 .005 900 ---- ---- ---- ---- .005 UNCH .005 925 ---- ---- ---- ---- .006 UNCH .006 950 ---- ---- ---- ---- .007 UNCH .007 975 ---- ---- ---- ---- .008 UNCH .008 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .013 -.002 .015 10000 ---- ---- ---- ---- 78.358 -.274 78.632 1025 ---- ---- ---- ---- .015 -.002 .017 1050 ---- ---- ---- ---- .016 -.003 .019 1075 ---- ---- ---- ---- .019 -.002 .021 1100 ---- ---- ---- ---- .021 -.002 .023 1125 ---- ---- ---- ---- .023 -.003 .026 1150 ---- ---- ---- ---- .026 -.003 .029 1175 ---- ---- ---- ---- .029 -.003 .032 1200 ---- ---- ---- ---- .032 -.004 .036 1225 ---- ---- ---- ---- .035 -.004 .039 1250 ---- ---- ---- ---- .039 -.005 .044 1275 ---- ---- ---- ---- .043 -.005 .048 1300 ---- ---- ---- ---- .048 -.005 .053 233 1325 ---- ---- .058A .058A .053 -.006 .059 1 1350 ---- ---- .063A .063A .058 -.007 .065 1375 ---- ---- .069A .069A .065 -.007 .072 1 1400 ---- ---- .075A .075A .072 -.008 .080 1 1425 ---- ---- .082A .082A .079 -.009 .088 1450 ---- ---- .091A .091A .088 -.010 .098 1475 ---- ---- .100A .100A .097 -.012 .109 1500 ---- ---- .110A .110A .108 -.013 .121 1000 1525 ---- ---- .121A .121A .120 -.015 .135 6 1550 ---- ---- .134A .134A .134 -.017 .151 40 1575 ---- ---- .148A .148A .149 -.019 .168 17 1600 ---- ---- .164A .164A .166 -.022 .188 2000 1625 ---- ---- .182A .182A .185 -.024 .209 13 1650 ---- ---- .202A .202A .207 -.027 .234 61 1675 ---- ---- .225A .225A .231 -.031 .262 106 1700 ---- ---- .250A .250A .258 -.034 .292 1002 1725 ---- ---- .278A .278A .289 -.038 .327 25 1750 .320 .320 .309A .309A .322 -.043 5 .365 136 1775 ---- .409B .344A .344A .360 -.048 .408 12 1800 ---- .458B .383A .383A .402 -.053 10 .455 42 1825 ---- .514B .426A .426A .449 -.058 .507 9 1850 ---- .573B .473A .473A .501 -.064 .565 8 1875 ---- .639B .525A .525A .558 -.070 .628 100 1900 ---- .711B .583A .583A .620 -.077 .697 18 1925 ---- .790B .646A .646A .689 -.084 .773 5 1950 ---- .875B .715A .715A .764 -.091 .855 1975 ---- .965B .791A .791A .845 -.098 .943 7 2000 ---- 1.066B .874A .874A .933 -.105 1.038 137 2025 ---- 1.172B .966A .966A 1.028 -.113 1.141 2050 ---- 1.285B 1.061A 1.061A 1.130 -.120 1.250 2075 ---- 1.405B 1.164A 1.164A 1.239 -.127 1.366 2100 ---- 1.533B 1.274A 1.274A 1.355 -.135 1.490 8 2125 ---- 1.667B 1.392A 1.392A 1.479 -.141 1.620 2150 ---- 1.807B 1.516A 1.516A 1.609 -.148 1.757 35 2175 ---- ---- 1.647A 1.647A 1.747 -.154 1.901 2200 ---- ---- 1.785A 1.785A 1.891 -.160 2.051 4 2225 ---- ---- 1.929A 1.929A 2.042 -.166 2.208 2250 ---- ---- 2.080A 2.080A 2.199 -.172 2.371 1 2275 ---- ---- 2.237A 2.237A 2.362 -.177 2.539 2 2300 ---- ---- 2.400A 2.400A 2.530 -.183 2.713 2325 ---- ---- 2.568A 2.568A 2.704 -.188 2.892 2350 ---- ---- 2.741A 2.741A 2.884 -.191 3.075 2375 ---- ---- 2.921A 2.921A 3.068 -.196 3.264 2400 ---- ---- 3.103A 3.103A 3.256 -.200 3.456 3 2425 ---- ---- 3.292A 3.292A 3.449 -.203 3.652 4 2450 ---- ---- 3.482A 3.482A 3.645 -.207 3.852 2 2475 ---- ---- 3.679A 3.679A 3.845 -.211 4.056 6 2500 ---- ---- 3.878A 3.878A 4.049 -.214 4.263 4 2525 ---- ---- 4.079A 4.079A 4.255 -.217 4.472 2550 ---- ---- 4.286A 4.286A 4.465 -.219 4.684 2575 ---- ---- 4.494A 4.494A 4.677 -.222 4.899 2600 ---- ---- 4.704A 4.704A 4.891 -.225 5.116 3 2625 ---- ---- 4.918A 4.918A 5.107 -.228 5.335 2650 ---- ---- 5.133A 5.133A 5.326 -.230 5.556 2675 ---- ---- 5.351A 5.351A 5.546 -.232 5.778 1 2700 ---- ---- 5.571A 5.571A 5.768 -.235 6.003 1 2725 ---- ---- 5.793A 5.793A 5.992 -.237 6.229 1 2750 ---- 6.457B 6.016A 6.016A 6.217 -.239 6.456 1 2775 ---- ---- 6.241A 6.241A 6.444 -.241 6.685 2800 ---- 6.917B 6.468A 6.468A 6.672 -.243 6.915 2825 ---- 7.147B 6.696A 6.696A 6.902 -.244 7.146 2850 ---- 7.381B 6.925A 6.925A 7.133 -.246 7.379 1 2875 ---- 7.615B 7.157A 7.157A 7.364 -.248 7.612 1 2900 ---- 7.849B 7.387A 7.387A 7.597 -.250 7.847 2925 ---- 8.084B 7.620A 7.620A 7.831 -.251 8.082 2950 ---- 8.321B 7.853A 7.853A 8.066 -.252 8.318 1 2975 ---- 8.557B 8.089A 8.089A 8.302 -.253 8.555 3000 ---- 8.796B 8.324A 8.324A 8.538 -.255 8.793 1 3025 ---- 9.034B 8.561A 8.561A 8.775 -.257 9.032 1 3050 ---- 9.273B 8.798A 8.798A 9.013 -.258 9.271 1 3075 ---- 9.513B 9.036A 9.036A 9.252 -.259 9.511 1 3100 ---- 9.754B 9.274A 9.274A 9.492 -.259 9.751 3125 ---- 9.996B 9.514A 9.514A 9.731 -.261 9.992 5 3150 ---- 10.237B 9.754A 9.754A 9.972 -.262 10.234 1 3175 ---- 10.479B 9.994A 9.994A 10.213 -.263 10.476 2 3200 ---- 10.722B 10.235A 10.235A 10.455 -.263 10.718 3 3225 ---- 10.965B 10.476A 10.476A 10.697 -.264 10.961 4 3250 ---- 11.208B 10.718A 10.718A 10.940 -.265 11.205 2 3275 ---- 11.453B 10.960A 10.960A 11.183 -.265 11.448 5 3300 ---- 11.696B 11.203A 11.203A 11.426 -.267 11.693 3 3325 ---- 11.941B 11.447A 11.447A 11.670 -.267 11.937 6 3350 ---- 12.186B 11.690A 11.690A 11.914 -.268 12.182 9 3375 ---- ---- 11.934A 11.934A 12.159 -.268 12.427 10 3400 ---- ---- 12.179A 12.179A 12.404 -.269 12.673 14 3500 ---- ---- 13.620A 13.620A 13.387 -.270 13.657 12 4000 ---- ---- ---- ---- 18.358 -.274 18.632 5000 ---- ---- ---- ---- 28.358 -.274 28.632 6000 ---- ---- ---- ---- 38.358 -.274 38.632 7000 ---- ---- ---- ---- 48.358 -.274 48.632 800 ---- ---- ---- ---- .004 -.001 .005 1 8000 ---- ---- ---- ---- 58.358 -.274 58.632 825 ---- ---- ---- ---- .005 -.001 .006 850 ---- ---- ---- ---- .006 -.001 .007 875 ---- ---- ---- ---- .007 -.001 .008 900 ---- ---- ---- ---- .008 -.001 .009 9000 ---- ---- ---- ---- 68.358 -.274 68.632 925 ---- ---- ---- ---- .009 -.001 .010 950 ---- ---- ---- ---- .010 -.001 .011 975 ---- ---- ---- ---- .011 -.002 .013 SO JUN23 Silver Option PUT 1150 ---- ---- ---- .043A .029 ---- ---- 1175 ---- ---- ---- .047A .033 ---- ---- 1200 ---- ---- ---- .051A .038 ---- ---- 1225 ---- ---- ---- .055A .043 ---- ---- 1250 ---- ---- ---- .060A .049 ---- ---- 1275 ---- ---- ---- .065A .055 ---- ---- 1300 ---- ---- ---- .070A .062 ---- ---- 1325 ---- ---- ---- .076A .069 ---- ---- 1350 ---- ---- ---- .083A .077 ---- ---- 1375 ---- ---- ---- .091A .086 ---- ---- 1400 ---- ---- ---- .099A .096 ---- ---- 1425 ---- ---- ---- .108A .106 ---- ---- 1450 ---- ---- ---- .118A .118 ---- ---- 1475 ---- ---- ---- .129A .130 ---- ---- 1500 ---- ---- ---- .142A .144 ---- ---- 1525 ---- ---- ---- .156A .160 ---- ---- 1550 ---- ---- ---- .171A .177 ---- ---- 1575 ---- ---- ---- .189A .195 ---- ---- 1600 ---- ---- ---- .208A .216 ---- ---- 1625 ---- ---- ---- .229A .238 ---- ---- 1650 ---- ---- ---- .253A .263 ---- ---- 1675 ---- ---- ---- .280A .291 ---- ---- 1700 ---- ---- ---- .309A .322 ---- ---- 1725 ---- ---- ---- .341A .356 ---- ---- 1750 ---- ---- ---- .377A .393 ---- ---- 1775 ---- ---- ---- .416A .435 ---- ---- 1800 ---- ---- ---- .460A .481 ---- ---- 1825 ---- ---- ---- .507A .532 ---- ---- 1850 ---- ---- ---- .559A .587 ---- ---- 1875 ---- ---- ---- .616A .648 ---- ---- 1900 ---- ---- ---- .679A .715 ---- ---- 1925 ---- ---- ---- .746A .787 ---- ---- 1950 ---- ---- ---- .819A .865 ---- ---- 1975 ---- ---- ---- .898A .949 ---- ---- 2000 ---- ---- ---- .985A 1.039 ---- ---- 2025 ---- ---- ---- 1.082A 1.136 ---- ---- 2050 ---- ---- ---- 1.180A 1.240 ---- ---- 2075 ---- ---- ---- 1.285A 1.349 ---- ---- 2100 ---- ---- ---- 1.396A 1.466 ---- ---- 2125 ---- ---- ---- 1.513A 1.589 ---- ---- 2150 ---- ---- ---- 1.637A 1.718 ---- ---- 2175 ---- ---- ---- 1.768A 1.853 ---- ---- 2200 ---- ---- ---- 1.904A 1.995 ---- ---- 2225 ---- ---- ---- 2.046A 2.142 ---- ---- 2250 ---- ---- ---- 2.194A 2.296 ---- ---- 2275 ---- ---- ---- 2.348A 2.455 ---- ---- 2300 ---- ---- ---- 2.507A 2.619 ---- ---- 2325 ---- ---- ---- 2.671A 2.788 ---- ---- 2350 ---- ---- ---- 2.840A 2.962 ---- ---- 2375 ---- ---- ---- 3.014A 3.140 ---- ---- 2400 ---- ---- ---- 3.193A 3.323 ---- ---- 2425 ---- ---- ---- 3.375A 3.510 ---- ---- 2450 ---- ---- ---- 3.561A 3.701 ---- ---- 2475 ---- ---- ---- 3.751A 3.895 ---- ---- 2500 ---- ---- ---- 3.945A 4.093 ---- ---- 2525 ---- ---- ---- 4.142A 4.293 ---- ---- 2550 ---- ---- ---- 4.342A 4.497 ---- ---- 2575 ---- ---- ---- 4.544A 4.703 ---- ---- 2600 ---- ---- ---- 4.750A 4.912 ---- ---- 2625 ---- ---- ---- 4.958A 5.123 ---- ---- 2650 ---- ---- ---- 5.168A 5.336 ---- ---- 2675 ---- ---- ---- 5.381A 5.551 ---- ---- 2700 ---- ---- ---- 5.595A 5.768 ---- ---- 2725 ---- ---- ---- 5.812A 5.987 ---- ---- 2750 ---- ---- ---- 6.030A 6.208 ---- ---- 2775 ---- ---- ---- 6.251A 6.430 ---- ---- 2800 ---- ---- ---- 6.472A 6.653 ---- ---- 2825 ---- ---- ---- 6.696A 6.879 ---- ---- 2850 ---- ---- ---- 6.920A 7.105 ---- ---- 2875 ---- ---- ---- 7.146A 7.333 ---- ---- 2900 ---- ---- ---- 7.373A 7.561 ---- ---- 2925 ---- ---- ---- 7.602A 7.791 ---- ---- 2950 ---- ---- ---- 7.832A 8.023 ---- ---- 2975 ---- ---- ---- 8.062A 8.255 ---- ---- 3000 ---- ---- ---- 8.293A 8.488 ---- ---- 3025 ---- ---- ---- 8.526A 8.721 ---- ---- 3050 ---- ---- ---- 8.759A 8.956 ---- ---- 3075 ---- ---- ---- 8.993A 9.192 ---- ---- 3100 ---- ---- ---- 9.229A 9.428 ---- ---- 3125 ---- ---- ---- 9.464A 9.665 ---- ---- 3150 ---- ---- ---- 9.700A 9.902 ---- ---- SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .029 -.003 .032 10000 ---- ---- ---- ---- 78.212 -.264 78.476 1025 ---- ---- ---- ---- .031 -.004 .035 1050 ---- ---- ---- ---- .034 -.003 .037 1075 ---- ---- ---- ---- .036 -.005 .041 1100 ---- ---- ---- ---- .039 -.005 .044 1125 ---- ---- ---- ---- .042 -.006 .048 1150 ---- ---- ---- ---- .046 -.006 .052 1175 ---- ---- ---- ---- .050 -.007 .057 1200 ---- ---- ---- ---- .055 -.008 .063 9 1225 ---- ---- ---- ---- .060 -.009 .069 1250 ---- ---- ---- ---- .066 -.010 .076 1275 ---- ---- ---- ---- .073 -.010 .083 1300 ---- ---- .090A .090A .081 -.011 .092 1325 ---- ---- .098A .098A .089 -.012 .101 1350 ---- ---- .107A .107A .098 -.014 .112 1375 ---- ---- .116A .116A .109 -.014 .123 1400 ---- ---- .127A .127A .120 -.016 .136 102 1425 ---- ---- .138A .138A .132 -.018 .150 1450 ---- ---- .151A .151A .146 -.020 .166 1475 ---- ---- .166A .166A .161 -.022 .183 1500 ---- ---- .181A .181A .178 -.024 .202 1525 ---- ---- .199A .199A .196 -.027 .223 6 1550 ---- ---- .218A .218A .216 -.030 .246 2 1575 ---- ---- .240A .240A .238 -.034 .272 1600 ---- ---- .263A .263A .263 -.037 .300 41 1625 ---- ---- .289A .289A .290 -.041 .331 42 1650 ---- ---- .318A .318A .320 -.045 .365 42 1675 ---- ---- .349A .349A .353 -.049 .402 1 1700 ---- ---- .384A .384A .389 -.054 65 .443 1 112 1725 ---- ---- .422A .422A .430 -.058 .488 2 1750 .511 .511 .463A .463A .474 -.063 1 .537 19 1775 .548 .548 .508A .551B .522 -.068 2 .590 2 2 1800 ---- ---- .558A .558A .574 -.073 1 .647 21 1825 ---- ---- .612A .612A .632 -.078 .710 1850 ---- ---- .670A .670A .694 -.084 .778 125 1875 ---- ---- .733A .733A .762 -.089 .851 13 1900 ---- ---- .802A .802A .835 -.095 .930 1 1925 ---- ---- .876A .876A .914 -.101 1.015 1950 ---- ---- .955A .955A .998 -.107 1 1.105 1 1975 ---- ---- 1.040A 1.040A 1.089 -.113 1.202 2000 ---- ---- 1.131A 1.131A 1.186 -.119 1.305 151 2025 ---- ---- 1.235A 1.235A 1.288 -.125 1.413 2050 ---- ---- 1.339A 1.339A 1.397 -.131 1.528 2075 ---- ---- 1.448A 1.448A 1.512 -.137 1.649 1 2100 ---- ---- 1.564A 1.564A 1.632 -.143 1.775 9 2125 ---- ---- 1.684A 1.684A 1.759 -.148 1.907 2150 ---- ---- 1.812A 1.812A 1.891 -.154 2.045 4 2175 ---- ---- 1.945A 1.945A 2.029 -.159 2.188 2200 ---- ---- 2.083A 2.083A 2.172 -.164 2.336 100 2225 ---- ---- 2.227A 2.227A 2.321 -.169 2.490 8 2250 ---- ---- 2.375A 2.375A 2.475 -.173 2.648 2275 ---- ---- 2.529A 2.529A 2.633 -.178 2.811 2300 ---- ---- 2.688A 2.688A 2.797 -.182 2.979 2325 ---- ---- 2.851A 2.851A 2.965 -.186 3.151 2350 ---- ---- 3.019A 3.019A 3.137 -.190 3.327 6 2375 ---- ---- 3.191A 3.191A 3.313 -.194 3.507 2400 ---- ---- 3.367A 3.367A 3.494 -.197 3.691 21 2425 ---- ---- 3.547A 3.547A 3.678 -.201 3.879 2450 ---- ---- 3.731A 3.731A 3.866 -.204 4.070 2475 ---- ---- 3.918A 3.918A 4.057 -.207 4.264 2500 ---- ---- 4.108A 4.108A 4.251 -.210 4.461 12 2525 ---- ---- 4.302A 4.302A 4.449 -.212 4.661 2550 ---- ---- 4.498A 4.498A 4.649 -.215 4.864 2575 ---- ---- 4.698A 4.698A 4.852 -.217 5.069 2600 ---- ---- 4.900A 4.900A 5.057 -.220 5.277 16 2625 ---- ---- 5.104A 5.104A 5.264 -.223 5.487 2650 ---- ---- 5.311A 5.311A 5.474 -.225 5.699 1 2675 ---- ---- 5.520A 5.520A 5.686 -.227 5.913 2700 ---- ---- 5.731A 5.731A 5.899 -.230 6.129 1 2725 ---- ---- 5.944A 5.944A 6.115 -.232 6.347 2750 ---- ---- 6.159A 6.159A 6.332 -.234 6.566 2775 ---- ---- 6.376A 6.376A 6.551 -.236 6.787 2800 ---- ---- 6.594A 6.594A 6.771 -.238 7.009 2825 ---- ---- 6.814A 6.814A 6.992 -.240 7.232 2850 ---- ---- 7.036A 7.036A 7.215 -.242 7.457 2875 ---- ---- 7.258A 7.258A 7.440 -.243 7.683 2900 ---- ---- 7.482A 7.482A 7.665 -.245 7.910 2925 ---- ---- 7.708A 7.708A 7.892 -.246 8.138 2950 ---- ---- 7.934A 7.934A 8.119 -.248 8.367 2975 ---- ---- 8.162A 8.162A 8.348 -.249 8.597 3000 ---- ---- 8.390A 8.390A 8.578 -.250 8.828 3025 ---- ---- 8.620A 8.620A 8.808 -.251 9.059 3050 ---- ---- 8.850A 8.850A 9.040 -.251 9.291 3075 ---- ---- 9.082A 9.082A 9.272 -.252 9.524 3100 ---- ---- 9.314A 9.314A 9.505 -.253 9.758 3125 ---- ---- 9.547A 9.547A 9.739 -.253 9.992 3150 ---- ---- 9.781A 9.781A 9.974 -.253 10.227 3175 ---- ---- 10.015A 10.015A 10.209 -.254 10.463 3200 ---- ---- 10.250A 10.250A 10.445 -.254 10.699 3225 ---- ---- 10.486A 10.486A 10.681 -.255 10.936 3250 ---- ---- 10.722A 10.722A 10.918 -.256 11.174 3275 ---- ---- 10.959A 10.959A 11.156 -.256 11.412 3300 ---- ---- 11.196A 11.196A 11.394 -.257 11.651 2 3325 ---- ---- 11.435A 11.435A 11.633 -.258 11.891 3350 ---- ---- 11.673A 11.673A 11.872 -.259 12.131 3375 ---- ---- 11.912A 11.912A 12.112 -.260 12.372 3400 ---- ---- 12.152A 12.152A 12.352 -.261 12.613 3425 ---- ---- 12.392A 12.392A 12.593 -.261 12.854 3450 ---- ---- 12.633A 12.633A 12.834 -.262 13.096 3475 ---- ---- 12.873A 12.873A 13.076 -.262 13.338 3500 ---- ---- 13.115A 13.115A 13.318 -.263 13.581 3525 ---- ---- 13.356A 13.356A 13.560 -.264 13.824 3550 ---- ---- 13.599A 13.599A 13.803 -.264 14.067 3575 ---- ---- 13.841A 13.841A 14.046 -.264 14.310 3600 ---- ---- 14.084A 14.084A 14.289 -.265 14.554 3625 ---- ---- 14.327A 14.327A 14.533 -.265 14.798 3650 ---- ---- 14.571A 14.571A 14.777 -.266 15.043 3675 ---- ---- 14.814A 14.814A 15.021 -.266 15.287 3700 ---- ---- 15.057A 15.057A 15.266 -.266 15.532 3725 ---- ---- 15.303A 15.303A 15.511 -.266 15.777 3750 ---- ---- 15.547A 15.547A 15.756 -.267 16.023 3775 ---- ---- 15.792A 15.792A 16.002 -.266 16.268 3800 ---- ---- 16.037A 16.037A 16.247 -.267 16.514 3825 ---- ---- ---- ---- 16.494 -.266 16.760 3850 ---- ---- ---- ---- 16.740 -.267 17.007 3875 ---- ---- ---- ---- 16.986 -.267 17.253 3900 ---- ---- ---- ---- 17.233 -.267 17.500 3925 ---- ---- ---- ---- 17.480 -.267 17.747 3950 ---- ---- ---- ---- 17.728 -.267 17.995 3975 ---- ---- ---- ---- 17.975 -.267 18.242 4000 ---- ---- ---- ---- 18.223 -.267 18.490 4025 ---- ---- ---- ---- 18.471 -.267 18.738 4050 ---- ---- ---- ---- 18.719 -.267 18.986 4075 ---- ---- ---- ---- 18.968 -.266 19.234 4500 ---- ---- ---- ---- 23.212 -.264 23.476 5000 ---- ---- ---- ---- 28.212 -.264 28.476 6000 ---- ---- ---- ---- 38.212 -.264 38.476 7000 ---- ---- ---- ---- 48.212 -.264 48.476 725 ---- ---- ---- ---- .013 +.001 .012 750 ---- ---- ---- ---- .015 +.001 .014 775 ---- ---- ---- ---- .016 +.001 .015 800 ---- ---- ---- ---- .017 UNCH .017 8000 ---- ---- ---- ---- 58.212 -.264 58.476 825 ---- ---- ---- ---- .019 +.001 .018 850 ---- ---- ---- ---- .020 UNCH .020 875 ---- ---- ---- ---- .021 -.001 .022 900 ---- ---- ---- ---- .023 UNCH .023 9000 ---- ---- ---- ---- 68.212 -.264 68.476 925 ---- ---- ---- ---- .024 -.001 .025 950 ---- ---- ---- ---- .026 -.001 .027 975 ---- ---- ---- ---- .028 -.002 .030 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .041 -.002 .043 10000 ---- ---- ---- ---- 78.021 -.264 78.285 1025 ---- ---- ---- ---- .045 -.003 .048 1050 ---- ---- ---- ---- .049 -.003 .052 1075 ---- ---- ---- ---- .053 -.004 .057 1100 ---- ---- ---- ---- .058 -.004 .062 1125 ---- ---- ---- ---- .063 -.005 .068 1150 ---- ---- ---- ---- .069 -.005 .074 1175 ---- ---- ---- ---- .075 -.006 .081 1200 ---- ---- ---- ---- .082 -.007 .089 1225 ---- ---- ---- ---- .090 -.008 .098 1250 ---- ---- ---- ---- .098 -.009 .107 1275 ---- ---- ---- ---- .108 -.009 .117 1300 ---- ---- ---- ---- .118 -.011 .129 1325 ---- ---- .141A .141A .130 -.012 .142 1350 ---- ---- .153A .153A .142 -.014 .156 1375 ---- ---- .167A .167A .156 -.016 .172 1400 ---- ---- .181A .181A .172 -.017 .189 100 1425 ---- ---- .198A .198A .189 -.019 .208 1450 ---- ---- .216A .216A .208 -.021 .229 1475 ---- ---- .236A .236A .229 -.022 .251 1500 ---- ---- .257A .257A .252 -.024 .276 1525 ---- ---- .281A .281A .277 -.027 .304 1550 ---- ---- .308A .308A .304 -.030 .334 1575 ---- ---- .336A .336A .334 -.032 .366 1600 ---- ---- .367A .367A .366 -.035 .401 1625 ---- ---- .401A .401A .401 -.038 .439 1650 ---- ---- .438A .438A .439 -.042 .481 1675 ---- ---- .478A .478A .481 -.045 .526 1700 ---- ---- .521A .521A .526 -.048 .574 1725 ---- ---- .567A .567A .574 -.052 .626 1750 ---- ---- .617A .617A .627 -.055 .682 1775 ---- ---- .670A .670A .683 -.060 .743 1800 ---- ---- .727A .727A .744 -.064 .808 1825 ---- ---- .789A .789A .809 -.069 .878 19 1850 ---- ---- .855A .855A .879 -.074 .953 1875 ---- ---- .925A .925A .954 -.079 1.033 1900 ---- ---- 1.000A 1.000A 1.034 -.084 1.118 1925 ---- ---- 1.079A 1.079A 1.118 -.090 1.208 1950 ---- ---- 1.164A 1.164A 1.208 -.096 1.304 1975 ---- ---- 1.254A 1.254A 1.303 -.102 1.405 2000 ---- ---- 1.349A 1.349A 1.403 -.108 1.511 2025 ---- ---- 1.459A 1.459A 1.509 -.113 1.622 2050 ---- ---- 1.566A 1.566A 1.619 -.120 1.739 1 2075 ---- ---- 1.678A 1.678A 1.735 -.126 1.861 2100 ---- ---- 1.795A 1.795A 1.856 -.132 1.988 2125 ---- ---- 1.917A 1.917A 1.982 -.139 2.121 2150 2.107 2.187B 2.045A 2.185B 2.113 -.145 4 2.258 1 2175 ---- ---- 2.177A 2.177A 2.250 -.150 2.400 2200 ---- ---- 2.315A 2.315A 2.390 -.156 2.546 3 2225 ---- ---- 2.456A 2.456A 2.536 -.162 2.698 2250 ---- ---- 2.603A 2.603A 2.686 -.167 2.853 2 2275 ---- ---- 2.754A 2.754A 2.841 -.172 3.013 2300 ---- ---- 2.909A 2.909A 3.000 -.177 3.177 10 2325 ---- ---- 3.069A 3.069A 3.163 -.182 3.345 2350 ---- ---- 3.232A 3.232A 3.330 -.187 3.517 2375 ---- ---- 3.400A 3.400A 3.501 -.191 3.692 2400 ---- ---- 3.570A 3.570A 3.676 -.194 3.870 2425 ---- ---- 3.745A 3.745A 3.854 -.198 4.052 2450 ---- ---- 3.922A 3.922A 4.035 -.202 4.237 2475 ---- ---- 4.103A 4.103A 4.220 -.205 4.425 2500 ---- ---- 4.287A 4.287A 4.408 -.208 4.616 2525 ---- ---- 4.474A 4.474A 4.598 -.211 4.809 2550 ---- ---- 4.664A 4.664A 4.791 -.214 5.005 2575 ---- ---- 4.856A 4.856A 4.987 -.216 5.203 2600 ---- ---- 5.051A 5.051A 5.185 -.219 5.404 2625 ---- ---- 5.248A 5.248A 5.385 -.221 5.606 2650 ---- ---- 5.448A 5.448A 5.588 -.223 5.811 2675 ---- ---- 5.649A 5.649A 5.792 -.225 6.017 2700 ---- ---- 5.853A 5.853A 5.999 -.226 6.225 2725 ---- ---- 6.059A 6.059A 6.207 -.229 6.436 2750 ---- ---- 6.267A 6.267A 6.417 -.230 6.647 2775 ---- ---- 6.476A 6.476A 6.629 -.232 6.861 2800 ---- ---- 6.687A 6.687A 6.842 -.234 7.076 15 2825 ---- ---- 6.900A 6.900A 7.057 -.236 7.293 2850 ---- ---- 7.114A 7.114A 7.274 -.237 7.511 2875 ---- ---- 7.330A 7.330A 7.492 -.238 7.730 2900 ---- ---- 7.548A 7.548A 7.711 -.240 7.951 2925 ---- ---- 7.766A 7.766A 7.931 -.242 8.173 2950 ---- ---- 7.986A 7.986A 8.152 -.244 8.396 2975 ---- ---- 8.207A 8.207A 8.375 -.245 8.620 3000 ---- ---- 8.429A 8.429A 8.599 -.246 8.845 3025 ---- ---- 8.653A 8.653A 8.824 -.247 9.071 3050 ---- ---- 8.877A 8.877A 9.049 -.249 9.298 3075 ---- ---- 9.102A 9.102A 9.276 -.250 9.526 3100 ---- ---- 9.328A 9.328A 9.503 -.252 9.755 3125 ---- ---- 9.556A 9.556A 9.732 -.252 9.984 3150 ---- ---- 9.784A 9.784A 9.961 -.253 10.214 3175 ---- ---- 10.013A 10.013A 10.191 -.254 10.445 3200 ---- ---- 10.242A 10.242A 10.422 -.254 10.676 3225 ---- ---- 10.473A 10.473A 10.653 -.256 10.909 3250 ---- ---- 10.704A 10.704A 10.885 -.256 11.141 3275 ---- ---- 10.936A 10.936A 11.118 -.256 11.374 3500 ---- ---- 13.050A 13.050A 13.239 -.259 13.498 3 4000 ---- ---- 17.873A 17.873A 18.075 -.260 18.335 2 4500 ---- ---- ---- ---- 23.022 -.264 23.286 5000 ---- ---- ---- ---- 28.021 -.264 28.285 6000 ---- ---- ---- ---- 38.021 -.264 38.285 7000 ---- ---- ---- ---- 48.021 -.264 48.285 8000 ---- ---- ---- ---- 58.021 -.264 58.285 825 ---- ---- ---- ---- .021 UNCH .021 850 ---- ---- ---- ---- .023 -.001 .024 875 ---- ---- ---- ---- .026 -.001 .027 900 ---- ---- ---- ---- .028 -.002 .030 9000 ---- ---- ---- ---- 68.021 -.264 68.285 925 ---- ---- ---- ---- .031 -.002 .033 950 ---- ---- ---- ---- .034 -.002 .036 975 ---- ---- ---- ---- .037 -.003 .040 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .032 -.005 .037 1 10000 ---- ---- ---- ---- 77.723 -.304 78.027 1025 ---- ---- ---- ---- .038 -.005 .043 1050 ---- ---- ---- ---- .044 -.006 .050 1075 ---- ---- ---- ---- .052 -.006 .058 1100 ---- ---- ---- ---- .060 -.007 .067 1125 ---- ---- ---- ---- .069 -.007 .076 1150 ---- ---- ---- ---- .079 -.008 .087 1175 ---- ---- ---- ---- .090 -.009 .099 1200 ---- ---- ---- ---- .102 -.011 .113 1225 ---- ---- ---- ---- .115 -.012 .127 1250 ---- ---- ---- ---- .130 -.013 .143 1275 ---- ---- ---- ---- .146 -.015 .161 1300 ---- ---- ---- ---- .164 -.015 .179 1325 ---- ---- ---- ---- .183 -.017 .200 1350 ---- ---- ---- ---- .204 -.018 .222 1 1375 ---- ---- ---- ---- .226 -.020 .246 1 1 1400 ---- ---- ---- ---- .250 -.022 .272 1425 ---- ---- ---- ---- .276 -.023 .299 1450 ---- ---- ---- ---- .304 -.025 .329 1475 ---- ---- ---- ---- .334 -.027 .361 1500 ---- ---- ---- ---- .366 -.029 .395 1525 ---- ---- ---- ---- .401 -.031 .432 1550 ---- ---- ---- ---- .438 -.033 .471 1575 ---- ---- ---- ---- .477 -.036 .513 1600 ---- ---- ---- ---- .519 -.039 .558 1 1625 ---- ---- ---- ---- .565 -.041 .606 1650 ---- ---- ---- ---- .613 -.044 .657 1675 ---- ---- ---- ---- .664 -.047 .711 1700 ---- ---- ---- ---- .719 -.050 .769 1725 ---- ---- ---- ---- .777 -.054 .831 1750 ---- ---- .865A .865A .839 -.057 .896 1775 ---- ---- ---- ---- .905 -.061 .966 1800 ---- ---- ---- ---- .975 -.065 1.040 17 1825 ---- ---- ---- ---- 1.049 -.069 1.118 5 1850 ---- ---- 1.132A 1.132A 1.127 -.074 1.201 100 1875 ---- ---- ---- ---- 1.210 -.079 1.289 1900 ---- ---- ---- ---- 1.297 -.084 1.381 1925 ---- ---- ---- ---- 1.389 -.088 1.477 1950 ---- ---- ---- ---- 1.485 -.094 1.579 1975 ---- ---- ---- ---- 1.586 -.099 1.685 2000 ---- ---- ---- ---- 1.691 -.104 1.795 1 2025 ---- ---- ---- ---- 1.801 -.109 1.910 2050 ---- ---- 1.877A 1.877A 1.915 -.115 2.030 2075 ---- ---- ---- ---- 2.033 -.121 2.154 2100 ---- ---- ---- ---- 2.156 -.126 2.282 1 2125 ---- ---- 2.232A 2.232A 2.283 -.131 2.414 2150 ---- ---- ---- ---- 2.415 -.136 2.551 2175 ---- ---- 2.490A 2.490A 2.550 -.141 2.691 2200 ---- ---- ---- ---- 2.690 -.145 2.835 25 2225 ---- ---- 2.765A 2.765A 2.833 -.150 2.983 2250 ---- ---- ---- ---- 2.980 -.155 3.135 2275 ---- ---- ---- ---- 3.131 -.159 3.290 1 2300 ---- ---- ---- ---- 3.286 -.162 3.448 2325 ---- ---- ---- ---- 3.444 -.166 3.610 2350 ---- ---- ---- ---- 3.606 -.169 3.775 2375 ---- ---- ---- ---- 3.770 -.173 3.943 100 2400 ---- ---- ---- ---- 3.938 -.176 4.114 8 2425 ---- ---- ---- ---- 4.110 -.179 4.289 2450 ---- ---- ---- ---- 4.284 -.181 4.465 2475 ---- ---- ---- ---- 4.461 -.184 4.645 2500 ---- ---- ---- ---- 4.641 -.186 4.827 2525 ---- ---- ---- ---- 4.823 -.189 5.012 6 2550 ---- ---- ---- ---- 5.008 -.191 5.199 2575 ---- ---- ---- ---- 5.196 -.193 5.389 2600 ---- ---- ---- ---- 5.386 -.195 5.581 2625 ---- ---- ---- ---- 5.578 -.197 5.775 2650 ---- ---- ---- ---- 5.772 -.199 5.971 2675 ---- ---- ---- ---- 5.968 -.201 6.169 2700 ---- ---- ---- ---- 6.167 -.202 6.369 2725 ---- ---- ---- ---- 6.367 -.204 6.571 2750 ---- ---- ---- ---- 6.569 -.205 6.774 2775 ---- ---- ---- ---- 6.772 -.208 6.980 2800 ---- ---- ---- ---- 6.978 -.209 7.187 2825 ---- ---- ---- ---- 7.185 -.210 7.395 2850 ---- ---- ---- ---- 7.393 -.212 7.605 2875 ---- ---- ---- ---- 7.603 -.213 7.816 2900 ---- ---- ---- ---- 7.814 -.215 8.029 2925 ---- ---- ---- ---- 8.026 -.217 8.243 2950 ---- ---- ---- ---- 8.240 -.218 8.458 2975 ---- ---- ---- ---- 8.455 -.219 8.674 3000 ---- ---- ---- ---- 8.671 -.220 8.891 13 3025 ---- ---- ---- ---- 8.888 -.222 9.110 3050 ---- ---- ---- ---- 9.106 -.224 9.330 3075 ---- ---- ---- ---- 9.325 -.225 9.550 3100 ---- ---- ---- ---- 9.545 -.227 9.772 3125 ---- ---- ---- ---- 9.766 -.228 9.994 3150 ---- ---- ---- ---- 9.988 -.230 10.218 3175 ---- ---- ---- ---- 10.211 -.231 10.442 3200 ---- ---- ---- ---- 10.434 -.234 10.668 3225 ---- ---- ---- ---- 10.659 -.235 10.894 3250 ---- ---- ---- ---- 10.884 -.236 11.120 3275 ---- ---- ---- ---- 11.110 -.238 11.348 15 3300 ---- ---- ---- ---- 11.337 -.239 11.576 3325 ---- ---- ---- ---- 11.565 -.240 11.805 3350 ---- ---- ---- ---- 11.793 -.242 12.035 3375 ---- ---- ---- ---- 12.022 -.243 12.265 3400 ---- ---- ---- ---- 12.251 -.245 12.496 3425 ---- ---- ---- ---- 12.481 -.247 12.728 3450 ---- ---- ---- ---- 12.712 -.248 12.960 3475 ---- ---- ---- ---- 12.943 -.250 13.193 3500 ---- ---- ---- ---- 13.175 -.251 13.426 3525 ---- ---- ---- ---- 13.408 -.252 13.660 3550 ---- ---- ---- ---- 13.641 -.253 13.894 3575 ---- ---- ---- ---- 13.874 -.255 14.129 3600 ---- ---- ---- ---- 14.108 -.256 14.364 3625 ---- ---- ---- ---- 14.342 -.258 14.600 3650 ---- ---- ---- ---- 14.577 -.259 14.836 3675 ---- ---- ---- ---- 14.813 -.260 15.073 3700 ---- ---- ---- ---- 15.049 -.261 15.310 3725 ---- ---- ---- ---- 15.285 -.262 15.547 3750 ---- ---- ---- ---- 15.521 -.264 15.785 3775 ---- ---- ---- ---- 15.758 -.265 16.023 3800 ---- ---- ---- ---- 15.996 -.266 16.262 3825 ---- ---- ---- ---- 16.234 -.267 16.501 3850 ---- ---- ---- ---- 16.472 -.268 16.740 3875 ---- ---- ---- ---- 16.711 -.269 16.980 3900 ---- ---- ---- ---- 16.950 -.270 17.220 3925 ---- ---- ---- ---- 17.189 -.271 17.460 3950 ---- ---- ---- ---- 17.429 -.272 17.701 3975 ---- ---- ---- ---- 17.668 -.274 17.942 4000 ---- ---- ---- ---- 17.909 -.274 18.183 4025 ---- ---- ---- ---- 18.149 -.276 18.425 4050 ---- ---- ---- ---- 18.390 -.276 18.666 4075 ---- ---- ---- ---- 18.631 -.277 18.908 4500 ---- ---- ---- ---- 22.773 -.290 23.063 5000 ---- ---- ---- ---- 27.724 -.303 28.027 6000 ---- ---- ---- ---- 37.723 -.304 38.027 7000 ---- ---- ---- ---- 47.723 -.304 48.027 725 ---- ---- ---- ---- .003 -.001 .004 750 ---- ---- ---- ---- .004 -.001 .005 775 ---- ---- ---- ---- .006 -.001 .007 800 ---- ---- ---- ---- .007 -.001 .008 8000 ---- ---- ---- ---- 57.723 -.304 58.027 825 ---- ---- ---- ---- .009 -.001 .010 850 ---- ---- ---- ---- .011 -.001 .012 875 ---- ---- ---- ---- .013 -.002 .015 900 ---- ---- ---- ---- .016 -.002 .018 9000 ---- ---- ---- ---- 67.723 -.304 68.027 925 ---- ---- ---- ---- .019 -.003 .022 950 ---- ---- ---- ---- .023 -.003 .026 975 ---- ---- ---- ---- .027 -.004 .031 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .205 -.011 .216 1025 ---- ---- ---- ---- .215 -.012 .227 1050 ---- ---- ---- ---- .226 -.012 .238 1075 ---- ---- ---- ---- .236 -.014 .250 1100 ---- ---- ---- ---- .247 -.014 .261 1125 ---- ---- ---- ---- .259 -.015 .274 1150 ---- ---- ---- ---- .271 -.015 .286 1175 ---- ---- ---- ---- .283 -.017 .300 1200 ---- ---- ---- ---- .296 -.018 .314 1225 ---- ---- ---- ---- .310 -.018 .328 1250 ---- ---- ---- ---- .324 -.020 .344 1275 ---- ---- ---- ---- .340 -.020 .360 1300 ---- ---- ---- ---- .356 -.022 .378 1325 ---- ---- ---- ---- .373 -.023 .396 1350 ---- ---- ---- ---- .392 -.024 .416 1375 ---- ---- ---- ---- .412 -.025 .437 1400 ---- ---- ---- ---- .433 -.027 .460 1425 ---- ---- ---- ---- .456 -.028 .484 1450 ---- ---- ---- ---- .481 -.030 .511 1475 ---- ---- ---- ---- .508 -.032 .540 1500 ---- ---- ---- ---- .537 -.034 .571 1525 ---- ---- ---- ---- .569 -.035 .604 1550 ---- ---- ---- ---- .603 -.038 .641 1575 ---- ---- ---- ---- .641 -.039 .680 1600 ---- ---- ---- ---- .682 -.041 .723 1625 ---- ---- ---- ---- .726 -.044 .770 1650 ---- ---- ---- ---- .774 -.047 .821 1675 ---- ---- ---- ---- .827 -.049 .876 1700 ---- ---- ---- ---- .884 -.051 .935 1725 ---- ---- ---- ---- .945 -.055 1.000 1750 ---- ---- ---- ---- 1.011 -.058 1.069 1775 ---- ---- ---- ---- 1.083 -.061 1.144 1800 ---- ---- ---- ---- 1.160 -.063 1.223 12 1825 ---- ---- ---- ---- 1.242 -.067 1.309 1850 ---- ---- ---- ---- 1.330 -.070 1.400 1875 ---- ---- ---- ---- 1.424 -.074 1.498 1900 ---- ---- ---- ---- 1.524 -.077 1.601 1925 ---- ---- ---- ---- 1.630 -.080 1.710 1950 ---- ---- ---- ---- 1.742 -.084 1.826 1975 ---- ---- ---- ---- 1.860 -.088 1.948 2000 ---- ---- ---- ---- 1.985 -.091 2.076 2025 ---- ---- ---- ---- 2.116 -.094 2.210 2050 ---- ---- ---- ---- 2.252 -.098 2.350 2075 ---- ---- ---- ---- 2.394 -.102 2.496 2100 ---- ---- ---- ---- 2.542 -.104 2.646 2125 ---- ---- ---- ---- 2.694 -.108 2.802 2150 ---- ---- ---- ---- 2.852 -.111 2.963 2175 ---- ---- ---- ---- 3.014 -.114 3.128 2200 ---- ---- ---- ---- 3.180 -.117 3.297 2225 ---- ---- ---- ---- 3.350 -.120 3.470 2250 ---- ---- ---- ---- 3.523 -.123 3.646 2275 ---- ---- ---- ---- 3.700 -.126 3.826 2300 ---- ---- ---- ---- 3.879 -.129 4.008 2325 ---- ---- ---- ---- 4.061 -.132 4.193 2350 ---- ---- ---- ---- 4.246 -.134 4.380 2375 ---- ---- ---- ---- 4.432 -.136 4.568 2400 ---- ---- ---- ---- 4.620 -.138 4.758 2425 ---- ---- ---- ---- 4.808 -.141 4.949 2450 ---- ---- ---- ---- 4.998 -.143 5.141 2475 ---- ---- ---- ---- 5.188 -.146 5.334 2500 ---- ---- ---- ---- 5.379 -.147 5.526 2525 ---- ---- ---- ---- 5.569 -.150 5.719 2550 ---- ---- ---- ---- 5.759 -.152 5.911 2575 ---- ---- ---- ---- 5.949 -.155 6.104 2600 ---- ---- ---- ---- 6.140 -.156 6.296 2625 ---- ---- ---- ---- 6.331 -.158 6.489 2650 ---- ---- ---- ---- 6.522 -.160 6.682 2675 ---- ---- ---- ---- 6.713 -.162 6.875 2700 ---- ---- ---- ---- 6.905 -.165 7.070 2725 ---- ---- ---- ---- 7.098 -.166 7.264 2750 ---- ---- ---- ---- 7.291 -.169 7.460 2775 ---- ---- ---- ---- 7.486 -.170 7.656 2800 ---- ---- ---- ---- 7.681 -.172 7.853 2825 ---- ---- ---- ---- 7.878 -.174 8.052 2850 ---- ---- ---- ---- 8.075 -.176 8.251 2875 ---- ---- ---- ---- 8.275 -.177 8.452 2900 ---- ---- ---- ---- 8.475 -.180 8.655 2925 ---- ---- ---- ---- 8.677 -.181 8.858 2950 ---- ---- ---- ---- 8.881 -.183 9.064 2975 ---- ---- ---- ---- 9.087 -.184 9.271 3000 ---- ---- ---- ---- 9.294 -.186 9.480 3025 ---- ---- ---- ---- 9.503 -.188 9.691 3050 ---- ---- ---- ---- 9.715 -.189 9.904 3075 ---- ---- ---- ---- 9.929 -.190 10.119 3100 ---- ---- ---- ---- 10.144 -.192 10.336 3125 ---- ---- ---- ---- 10.362 -.193 10.555 3150 ---- ---- ---- ---- 10.581 -.195 10.776 3175 ---- ---- ---- ---- 10.802 -.196 10.998 3200 ---- ---- ---- ---- 11.025 -.197 11.222 3225 ---- ---- ---- ---- 11.249 -.199 11.448 3250 ---- ---- ---- ---- 11.475 -.199 11.674 3275 ---- ---- ---- ---- 11.702 -.200 11.902 3300 ---- ---- ---- ---- 11.930 -.201 12.131 3325 ---- ---- ---- ---- 12.159 -.202 12.361 3350 ---- ---- ---- ---- 12.389 -.203 12.592 3375 ---- ---- ---- ---- 12.619 -.205 12.824 3400 ---- ---- ---- ---- 12.851 -.205 13.056 3425 ---- ---- ---- ---- 13.083 -.206 13.289 3450 ---- ---- ---- ---- 13.316 -.207 13.523 3475 ---- ---- ---- ---- 13.549 -.208 13.757 3500 ---- ---- ---- ---- 13.783 -.208 13.991 3525 ---- ---- ---- ---- 14.016 -.210 14.226 3550 ---- ---- ---- ---- 14.251 -.210 14.461 3575 ---- ---- ---- ---- 14.485 -.211 14.696 3600 ---- ---- ---- ---- 14.719 -.212 14.931 3625 ---- ---- ---- ---- 14.953 -.213 15.166 3650 ---- ---- ---- ---- 15.188 -.213 15.401 3675 ---- ---- ---- ---- 15.422 -.213 15.635 3700 ---- ---- ---- ---- 15.656 -.214 15.870 3725 ---- ---- ---- ---- 15.889 -.215 16.104 3750 ---- ---- ---- ---- 16.123 -.216 16.339 3775 ---- ---- ---- ---- 16.357 -.216 16.573 3800 ---- ---- ---- ---- 16.591 -.217 16.808 3825 ---- ---- ---- ---- 16.824 -.218 17.042 3850 ---- ---- ---- ---- 17.058 -.219 17.277 3875 ---- ---- ---- ---- 17.292 -.220 17.512 3900 ---- ---- ---- ---- 17.527 -.220 17.747 3925 ---- ---- ---- ---- 17.761 -.221 17.982 3950 ---- ---- ---- ---- 17.996 -.221 18.217 3975 ---- ---- ---- ---- 18.231 -.222 18.453 4000 ---- ---- ---- ---- 18.467 -.222 18.689 4025 ---- ---- ---- ---- 18.702 -.224 18.926 4050 ---- ---- ---- ---- 18.938 -.224 19.162 4075 ---- ---- ---- ---- 19.175 -.224 19.399 4100 ---- ---- ---- ---- 19.412 -.225 19.637 725 ---- ---- ---- ---- .105 -.005 .110 750 ---- ---- ---- ---- .113 -.006 .119 775 ---- ---- ---- ---- .122 -.006 .128 800 ---- ---- ---- ---- .130 -.007 .137 825 ---- ---- ---- ---- .139 -.007 .146 850 ---- ---- ---- ---- .148 -.007 .155 875 ---- ---- ---- ---- .157 -.008 .165 900 ---- ---- ---- ---- .166 -.009 .175 925 ---- ---- ---- ---- .176 -.009 .185 950 ---- ---- ---- ---- .185 -.010 .195 975 ---- ---- ---- ---- .195 -.010 .205 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .412 -.015 .427 1025 ---- ---- ---- ---- .430 -.017 .447 1050 ---- ---- ---- ---- .450 -.017 .467 1075 ---- ---- ---- ---- .469 -.018 .487 1100 ---- ---- ---- ---- .489 -.019 .508 1125 ---- ---- ---- ---- .510 -.020 .530 1150 ---- ---- ---- ---- .531 -.020 .551 1175 ---- ---- ---- ---- .552 -.022 .574 1200 ---- ---- ---- ---- .574 -.023 .597 1225 ---- ---- ---- ---- .597 -.024 .621 1250 ---- ---- ---- ---- .620 -.025 .645 1275 ---- ---- ---- ---- .645 -.026 .671 1300 ---- ---- ---- ---- .670 -.028 .698 1325 ---- ---- ---- ---- .697 -.028 .725 1350 ---- ---- ---- ---- .724 -.030 .754 1375 ---- ---- ---- ---- .753 -.031 .784 1400 ---- ---- ---- ---- .784 -.032 .816 1425 ---- ---- ---- ---- .815 -.034 .849 1450 ---- ---- ---- ---- .849 -.036 .885 1475 ---- ---- ---- ---- .884 -.038 .922 1500 ---- ---- ---- ---- .922 -.039 .961 1525 ---- ---- ---- ---- .962 -.040 1.002 1550 ---- ---- ---- ---- 1.004 -.042 1.046 1575 ---- ---- ---- ---- 1.048 -.045 1.093 1600 ---- ---- ---- ---- 1.096 -.046 1.142 1625 ---- ---- ---- ---- 1.146 -.049 1.195 1650 ---- ---- ---- ---- 1.200 -.050 1.250 1675 ---- ---- ---- ---- 1.257 -.053 1.310 1700 ---- ---- ---- ---- 1.318 -.055 1.373 1725 ---- ---- ---- ---- 1.382 -.058 1.440 1750 ---- ---- ---- ---- 1.451 -.060 1.511 1775 ---- ---- ---- ---- 1.524 -.062 1.586 1800 ---- ---- ---- ---- 1.600 -.066 1.666 1825 ---- ---- ---- ---- 1.681 -.069 1.750 1850 ---- ---- ---- ---- 1.767 -.071 1.838 1875 ---- ---- ---- ---- 1.856 -.074 1.930 1900 ---- ---- ---- ---- 1.951 -.076 2.027 1925 ---- ---- ---- ---- 2.049 -.080 2.129 1950 ---- ---- ---- ---- 2.153 -.082 2.235 1975 ---- ---- ---- ---- 2.260 -.086 2.346 2000 ---- ---- ---- ---- 2.373 -.088 2.461 2025 ---- ---- ---- ---- 2.490 -.091 2.581 2050 ---- ---- ---- ---- 2.611 -.094 2.705 2075 ---- ---- ---- ---- 2.737 -.097 2.834 2100 ---- ---- ---- ---- 2.867 -.100 2.967 2125 ---- ---- ---- ---- 3.002 -.102 3.104 2150 ---- ---- ---- ---- 3.141 -.105 3.246 2175 ---- ---- ---- ---- 3.284 -.107 3.391 2200 ---- ---- ---- ---- 3.432 -.109 3.541 2225 ---- ---- ---- ---- 3.583 -.112 3.695 2250 ---- ---- ---- ---- 3.738 -.114 3.852 2275 ---- ---- ---- ---- 3.898 -.116 4.014 2300 ---- ---- ---- ---- 4.060 -.119 4.179 2325 ---- ---- ---- ---- 4.227 -.120 4.347 2350 ---- ---- ---- ---- 4.397 -.122 4.519 2375 ---- ---- ---- ---- 4.570 -.124 4.694 2400 ---- ---- ---- ---- 4.747 -.126 4.873 2425 ---- ---- ---- ---- 4.926 -.128 5.054 2450 ---- ---- ---- ---- 5.109 -.130 5.239 2475 ---- ---- ---- ---- 5.294 -.132 5.426 2500 ---- ---- ---- ---- 5.483 -.133 5.616 2525 ---- ---- ---- ---- 5.674 -.135 5.809 2550 ---- ---- ---- ---- 5.867 -.138 6.005 2575 ---- ---- ---- ---- 6.063 -.139 6.202 2600 ---- ---- ---- ---- 6.262 -.141 6.403 2625 ---- ---- ---- ---- 6.462 -.143 6.605 2650 ---- ---- ---- ---- 6.665 -.145 6.810 2675 ---- ---- ---- ---- 6.870 -.146 7.016 2700 ---- ---- ---- ---- 7.077 -.147 7.224 2725 ---- ---- ---- ---- 7.285 -.150 7.435 2750 ---- ---- ---- ---- 7.496 -.150 7.646 2775 ---- ---- ---- ---- 7.707 -.153 7.860 2800 ---- ---- ---- ---- 7.921 -.154 8.075 2825 ---- ---- ---- ---- 8.136 -.155 8.291 2850 ---- ---- ---- ---- 8.352 -.157 8.509 2875 ---- ---- ---- ---- 8.570 -.158 8.728 2900 ---- ---- ---- ---- 8.788 -.160 8.948 2925 ---- ---- ---- ---- 9.008 -.161 9.169 2950 ---- ---- ---- ---- 9.229 -.162 9.391 2975 ---- ---- ---- ---- 9.450 -.164 9.614 3000 ---- ---- ---- ---- 9.673 -.164 9.837 3025 ---- ---- ---- ---- 9.896 -.166 10.062 3050 ---- ---- ---- ---- 10.120 -.167 10.287 3075 ---- ---- ---- ---- 10.344 -.168 10.512 3100 ---- ---- ---- ---- 10.569 -.169 10.738 3125 ---- ---- ---- ---- 10.795 -.170 10.965 3150 ---- ---- ---- ---- 11.021 -.171 11.192 3175 ---- ---- ---- ---- 11.247 -.172 11.419 3200 ---- ---- ---- ---- 11.474 -.173 11.647 3225 ---- ---- ---- ---- 11.701 -.174 11.875 3250 ---- ---- ---- ---- 11.928 -.175 12.103 3275 ---- ---- ---- ---- 12.156 -.176 12.332 3300 ---- ---- ---- ---- 12.385 -.176 12.561 3325 ---- ---- ---- ---- 12.613 -.178 12.791 3350 ---- ---- ---- ---- 12.843 -.178 13.021 3375 ---- ---- ---- ---- 13.072 -.179 13.251 3400 ---- ---- ---- ---- 13.302 -.180 13.482 3425 ---- ---- ---- ---- 13.532 -.181 13.713 3450 ---- ---- ---- ---- 13.763 -.181 13.944 3475 ---- ---- ---- ---- 13.994 -.182 14.176 3500 ---- ---- ---- ---- 14.225 -.183 14.408 3525 ---- ---- ---- ---- 14.457 -.183 14.640 3550 ---- ---- ---- ---- 14.689 -.184 14.873 3575 ---- ---- ---- ---- 14.921 -.185 15.106 3600 ---- ---- ---- ---- 15.154 -.185 15.339 3625 ---- ---- ---- ---- 15.387 -.186 15.573 3650 ---- ---- ---- ---- 15.621 -.186 15.807 3675 ---- ---- ---- ---- 15.854 -.187 16.041 3700 ---- ---- ---- ---- 16.089 -.187 16.276 3725 ---- ---- ---- ---- 16.323 -.188 16.511 3750 ---- ---- ---- ---- 16.558 -.189 16.747 3775 ---- ---- ---- ---- 16.794 -.188 16.982 3800 ---- ---- ---- ---- 17.029 -.190 17.219 3825 ---- ---- ---- ---- 17.265 -.190 17.455 3850 ---- ---- ---- ---- 17.502 -.190 17.692 3875 ---- ---- ---- ---- 17.739 -.190 17.929 3900 ---- ---- ---- ---- 17.976 -.191 18.167 3925 ---- ---- ---- ---- 18.214 -.191 18.405 3950 ---- ---- ---- ---- 18.452 -.191 18.643 3975 ---- ---- ---- ---- 18.690 -.192 18.882 4000 ---- ---- ---- ---- 18.929 -.192 19.121 4025 ---- ---- ---- ---- 19.168 -.192 19.360 4050 ---- ---- ---- ---- 19.407 -.193 19.600 4075 ---- ---- ---- ---- 19.647 -.193 19.840 4100 ---- ---- ---- ---- 19.887 -.193 20.080 725 ---- ---- ---- ---- .221 -.008 .229 750 ---- ---- ---- ---- .237 -.008 .245 775 ---- ---- ---- ---- .253 -.009 .262 800 ---- ---- ---- ---- .270 -.010 .280 825 ---- ---- ---- ---- .286 -.011 .297 850 ---- ---- ---- ---- .304 -.011 .315 875 ---- ---- ---- ---- .321 -.012 .333 900 ---- ---- ---- ---- .339 -.012 .351 925 ---- ---- ---- ---- .356 -.014 .370 950 ---- ---- ---- ---- .375 -.014 .389 975 ---- ---- ---- ---- .393 -.015 .408 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .210 -.011 .221 1025 ---- ---- ---- ---- .234 -.011 .245 1050 ---- ---- ---- ---- .259 -.012 .271 1075 ---- ---- ---- ---- .285 -.014 .299 1100 ---- ---- ---- ---- .314 -.014 .328 1125 ---- ---- ---- ---- .344 -.016 .360 1150 ---- ---- ---- ---- .376 -.017 .393 1175 ---- ---- ---- ---- .410 -.018 .428 1200 ---- ---- ---- ---- .445 -.020 .465 1225 ---- ---- ---- ---- .483 -.022 .505 1250 ---- ---- ---- ---- .523 -.023 .546 1275 ---- ---- ---- ---- .564 -.025 .589 1300 ---- ---- ---- ---- .608 -.026 .634 1325 ---- ---- ---- ---- .654 -.027 .681 1350 ---- ---- ---- ---- .701 -.029 .730 1375 ---- ---- ---- ---- .751 -.031 .782 1400 ---- ---- ---- ---- .803 -.032 .835 1425 ---- ---- ---- ---- .857 -.034 .891 1450 ---- ---- ---- ---- .913 -.036 .949 1475 ---- ---- ---- ---- .971 -.038 1.009 1500 ---- ---- ---- ---- 1.032 -.039 1.071 1525 ---- ---- ---- ---- 1.094 -.042 1.136 1550 ---- ---- ---- ---- 1.159 -.043 1.202 1575 ---- ---- ---- ---- 1.225 -.046 1.271 1600 ---- ---- ---- ---- 1.294 -.048 1.342 1625 ---- ---- ---- ---- 1.366 -.049 1.415 1650 ---- ---- ---- ---- 1.439 -.052 1.491 1675 ---- ---- ---- ---- 1.515 -.053 1.568 1700 ---- ---- ---- ---- 1.592 -.056 1.648 1725 ---- ---- ---- ---- 1.672 -.058 1.730 1750 ---- ---- ---- ---- 1.755 -.060 1.815 1775 ---- ---- ---- ---- 1.840 -.062 1.902 1800 ---- ---- ---- ---- 1.928 -.065 1.993 1825 ---- ---- ---- ---- 2.019 -.067 2.086 1850 ---- ---- ---- ---- 2.113 -.069 2.182 1875 ---- ---- ---- ---- 2.210 -.072 2.282 1900 ---- ---- ---- ---- 2.311 -.074 2.385 1925 ---- ---- ---- ---- 2.416 -.076 2.492 1950 ---- ---- ---- ---- 2.525 -.078 2.603 1975 ---- ---- ---- ---- 2.637 -.081 2.718 2000 ---- ---- ---- ---- 2.755 -.083 2.838 2025 ---- ---- ---- ---- 2.877 -.085 2.962 2050 ---- ---- ---- ---- 3.003 -.088 3.091 2075 ---- ---- ---- ---- 3.134 -.090 3.224 2100 ---- ---- ---- ---- 3.269 -.093 3.362 2125 ---- ---- ---- ---- 3.408 -.095 3.503 2150 ---- ---- ---- ---- 3.552 -.097 3.649 2175 ---- ---- ---- ---- 3.700 -.099 3.799 2200 ---- ---- ---- ---- 3.851 -.102 3.953 2225 ---- ---- ---- ---- 4.007 -.103 4.110 2250 ---- ---- ---- ---- 4.166 -.105 4.271 2275 ---- ---- ---- ---- 4.328 -.108 4.436 2300 ---- ---- ---- ---- 4.494 -.109 4.603 2325 ---- ---- ---- ---- 4.662 -.112 4.774 2350 ---- ---- ---- ---- 4.834 -.114 4.948 2375 ---- ---- ---- ---- 5.008 -.116 5.124 2400 ---- ---- ---- ---- 5.185 -.118 5.303 2425 ---- ---- ---- ---- 5.364 -.120 5.484 2450 ---- ---- ---- ---- 5.546 -.121 5.667 2475 ---- ---- ---- ---- 5.729 -.123 5.852 2500 ---- ---- ---- ---- 5.915 -.124 6.039 2525 ---- ---- ---- ---- 6.102 -.126 6.228 2550 ---- ---- ---- ---- 6.290 -.128 6.418 2575 ---- ---- ---- ---- 6.480 -.130 6.610 2600 ---- ---- ---- ---- 6.672 -.131 6.803 2625 ---- ---- ---- ---- 6.865 -.133 6.998 2650 ---- ---- ---- ---- 7.059 -.135 7.194 2675 ---- ---- ---- ---- 7.255 -.136 7.391 2700 ---- ---- ---- ---- 7.453 -.137 7.590 2725 ---- ---- ---- ---- 7.651 -.139 7.790 2750 ---- ---- ---- ---- 7.851 -.140 7.991 2775 ---- ---- ---- ---- 8.052 -.142 8.194 2800 ---- ---- ---- ---- 8.255 -.142 8.397 2825 ---- ---- ---- ---- 8.459 -.143 8.602 2850 ---- ---- ---- ---- 8.663 -.145 8.808 2875 ---- ---- ---- ---- 8.869 -.147 9.016 2900 ---- ---- ---- ---- 9.077 -.147 9.224 2925 ---- ---- ---- ---- 9.285 -.148 9.433 2950 ---- ---- ---- ---- 9.494 -.150 9.644 2975 ---- ---- ---- ---- 9.705 -.150 9.855 3000 ---- ---- ---- ---- 9.916 -.152 10.068 3025 ---- ---- ---- ---- 10.129 -.153 10.282 3050 ---- ---- ---- ---- 10.342 -.154 10.496 3075 ---- ---- ---- ---- 10.557 -.155 10.712 3100 ---- ---- ---- ---- 10.772 -.156 10.928 3125 ---- ---- ---- ---- 10.989 -.157 11.146 3150 ---- ---- ---- ---- 11.206 -.158 11.364 3175 ---- ---- ---- ---- 11.425 -.158 11.583 3200 ---- ---- ---- ---- 11.644 -.160 11.804 3225 ---- ---- ---- ---- 11.864 -.161 12.025 3250 ---- ---- ---- ---- 12.085 -.161 12.246 3275 ---- ---- ---- ---- 12.307 -.162 12.469 3300 ---- ---- ---- ---- 12.529 -.163 12.692 3325 ---- ---- ---- ---- 12.752 -.164 12.916 3350 ---- ---- ---- ---- 12.976 -.165 13.141 3375 ---- ---- ---- ---- 13.201 -.166 13.367 3400 ---- ---- ---- ---- 13.427 -.166 13.593 3425 ---- ---- ---- ---- 13.653 -.167 13.820 3450 ---- ---- ---- ---- 13.880 -.167 14.047 3475 ---- ---- ---- ---- 14.107 -.169 14.276 3500 ---- ---- ---- ---- 14.335 -.169 14.504 3525 ---- ---- ---- ---- 14.564 -.170 14.734 3550 ---- ---- ---- ---- 14.793 -.171 14.964 3575 ---- ---- ---- ---- 15.023 -.171 15.194 3600 ---- ---- ---- ---- 15.254 -.171 15.425 3625 ---- ---- ---- ---- 15.485 -.172 15.657 3650 ---- ---- ---- ---- 15.716 -.173 15.889 3675 ---- ---- ---- ---- 15.948 -.173 16.121 3700 ---- ---- ---- ---- 16.181 -.174 16.355 3725 ---- ---- ---- ---- 16.414 -.174 16.588 3750 ---- ---- ---- ---- 16.647 -.175 16.822 3775 ---- ---- ---- ---- 16.881 -.176 17.057 3800 ---- ---- ---- ---- 17.116 -.175 17.291 3825 ---- ---- ---- ---- 17.351 -.176 17.527 3850 ---- ---- ---- ---- 17.586 -.176 17.762 3875 ---- ---- ---- ---- 17.822 -.176 17.998 3900 ---- ---- ---- ---- 18.058 -.177 18.235 3925 ---- ---- ---- ---- 18.294 -.178 18.472 3950 ---- ---- ---- ---- 18.531 -.178 18.709 3975 ---- ---- ---- ---- 18.768 -.179 18.947 4000 ---- ---- ---- ---- 19.006 -.179 19.185 4025 ---- ---- ---- ---- 19.244 -.179 19.423 4050 ---- ---- ---- ---- 19.482 -.180 19.662 4075 ---- ---- ---- ---- 19.720 -.181 19.901 4100 ---- ---- ---- ---- 19.959 -.181 20.140 4125 ---- ---- ---- ---- 20.199 -.180 20.379 925 ---- ---- ---- ---- .150 -.008 .158 950 ---- ---- ---- ---- .168 -.009 .177 975 ---- ---- ---- ---- .189 -.009 .198 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .259 -.012 .271 1025 ---- ---- ---- ---- .287 -.013 .300 1050 ---- ---- ---- ---- .317 -.014 .331 1075 ---- ---- ---- ---- .349 -.015 .364 1100 ---- ---- ---- ---- .383 -.016 .399 1125 ---- ---- ---- ---- .418 -.018 .436 1150 ---- ---- ---- ---- .456 -.019 .475 1175 ---- ---- ---- ---- .496 -.020 .516 1200 ---- ---- ---- ---- .538 -.021 .559 1225 ---- ---- ---- ---- .582 -.022 .604 1250 ---- ---- ---- ---- .628 -.024 .652 1275 ---- ---- ---- ---- .676 -.026 .702 1300 ---- ---- ---- ---- .726 -.028 .754 1325 ---- ---- ---- ---- .779 -.029 .808 1350 ---- ---- ---- ---- .834 -.030 .864 1375 ---- ---- ---- ---- .891 -.032 .923 1400 ---- ---- ---- ---- .950 -.034 .984 1425 ---- ---- ---- ---- 1.011 -.036 1.047 1450 ---- ---- ---- ---- 1.075 -.037 1.112 1475 ---- ---- ---- ---- 1.141 -.039 1.180 1500 ---- ---- ---- ---- 1.209 -.041 1.250 1525 ---- ---- ---- ---- 1.279 -.043 1.322 1550 ---- ---- ---- ---- 1.351 -.045 1.396 1575 ---- ---- ---- ---- 1.426 -.046 1.472 1600 ---- ---- ---- ---- 1.503 -.048 1.551 1625 ---- ---- ---- ---- 1.582 -.050 1.632 1650 ---- ---- ---- ---- 1.663 -.052 1.715 1675 ---- ---- ---- ---- 1.746 -.054 1.800 1700 ---- ---- ---- ---- 1.831 -.056 1.887 1725 ---- ---- ---- ---- 1.919 -.058 1.977 1750 ---- ---- ---- ---- 2.009 -.060 2.069 1775 ---- ---- ---- ---- 2.101 -.062 2.163 1800 ---- ---- ---- ---- 2.195 -.064 2.259 1825 ---- ---- ---- ---- 2.292 -.066 2.358 1850 ---- ---- ---- ---- 2.391 -.069 2.460 1875 ---- ---- ---- ---- 2.494 -.070 2.564 1900 ---- ---- ---- ---- 2.599 -.072 2.671 1925 ---- ---- ---- ---- 2.707 -.074 2.781 1950 ---- ---- ---- ---- 2.818 -.077 2.895 1975 ---- ---- ---- ---- 2.933 -.078 3.011 2000 ---- ---- ---- ---- 3.051 -.081 3.132 2025 ---- ---- ---- ---- 3.172 -.083 3.255 2050 ---- ---- ---- ---- 3.297 -.085 3.382 2075 ---- ---- ---- ---- 3.427 -.087 3.514 2100 ---- ---- ---- ---- 3.560 -.089 3.649 2125 ---- ---- ---- ---- 3.697 -.091 3.788 2150 ---- ---- ---- ---- 3.838 -.094 3.932 2175 ---- ---- ---- ---- 3.984 -.095 4.079 2200 ---- ---- ---- ---- 4.134 -.098 4.232 2225 ---- ---- ---- ---- 4.289 -.099 4.388 2250 ---- ---- ---- ---- 4.447 -.101 4.548 2275 ---- ---- ---- ---- 4.609 -.103 4.712 2300 ---- ---- ---- ---- 4.775 -.105 4.880 2325 ---- ---- ---- ---- 4.945 -.106 5.051 2350 ---- ---- ---- ---- 5.118 -.108 5.226 2375 ---- ---- ---- ---- 5.294 -.110 5.404 2400 ---- ---- ---- ---- 5.473 -.111 5.584 2425 ---- ---- ---- ---- 5.655 -.113 5.768 2450 ---- ---- ---- ---- 5.839 -.115 5.954 2475 ---- ---- ---- ---- 6.026 -.116 6.142 2500 ---- ---- ---- ---- 6.215 -.118 6.333 2525 ---- ---- ---- ---- 6.407 -.119 6.526 2550 ---- ---- ---- ---- 6.600 -.120 6.720 2575 ---- ---- ---- ---- 6.795 -.122 6.917 2600 ---- ---- ---- ---- 6.991 -.124 7.115 2625 ---- ---- ---- ---- 7.190 -.124 7.314 2650 ---- ---- ---- ---- 7.390 -.126 7.516 2675 ---- ---- ---- ---- 7.591 -.127 7.718 2700 ---- ---- ---- ---- 7.794 -.128 7.922 2725 ---- ---- ---- ---- 7.998 -.130 8.128 2750 ---- ---- ---- ---- 8.203 -.131 8.334 2775 ---- ---- ---- ---- 8.410 -.132 8.542 2800 ---- ---- ---- ---- 8.618 -.133 8.751 2825 ---- ---- ---- ---- 8.827 -.134 8.961 2850 ---- ---- ---- ---- 9.037 -.135 9.172 2875 ---- ---- ---- ---- 9.248 -.136 9.384 2900 ---- ---- ---- ---- 9.460 -.137 9.597 2925 ---- ---- ---- ---- 9.673 -.137 9.810 2950 ---- ---- ---- ---- 9.886 -.139 10.025 2975 ---- ---- ---- ---- 10.100 -.140 10.240 3000 ---- ---- ---- ---- 10.315 -.141 10.456 3025 ---- ---- ---- ---- 10.531 -.142 10.673 3050 ---- ---- ---- ---- 10.747 -.143 10.890 3075 ---- ---- ---- ---- 10.964 -.143 11.107 3100 ---- ---- ---- ---- 11.181 -.144 11.325 3125 ---- ---- ---- ---- 11.399 -.145 11.544 3150 ---- ---- ---- ---- 11.617 -.145 11.762 3175 ---- ---- ---- ---- 11.835 -.146 11.981 3200 ---- ---- ---- ---- 12.054 -.147 12.201 3225 ---- ---- ---- ---- 12.273 -.148 12.421 3250 ---- ---- ---- ---- 12.492 -.149 12.641 3275 ---- ---- ---- ---- 12.712 -.150 12.862 3300 ---- ---- ---- ---- 12.933 -.150 13.083 3325 ---- ---- ---- ---- 13.153 -.152 13.305 3350 ---- ---- ---- ---- 13.375 -.151 13.526 3375 ---- ---- ---- ---- 13.596 -.153 13.749 3400 ---- ---- ---- ---- 13.818 -.154 13.972 3425 ---- ---- ---- ---- 14.041 -.154 14.195 3450 ---- ---- ---- ---- 14.264 -.155 14.419 3475 ---- ---- ---- ---- 14.488 -.155 14.643 3500 ---- ---- ---- ---- 14.712 -.155 14.867 3525 ---- ---- ---- ---- 14.936 -.157 15.093 3550 ---- ---- ---- ---- 15.161 -.157 15.318 3575 ---- ---- ---- ---- 15.387 -.157 15.544 3600 ---- ---- ---- ---- 15.613 -.158 15.771 3625 ---- ---- ---- ---- 15.840 -.158 15.998 3650 ---- ---- ---- ---- 16.067 -.159 16.226 3675 ---- ---- ---- ---- 16.294 -.160 16.454 3700 ---- ---- ---- ---- 16.523 -.160 16.683 3725 ---- ---- ---- ---- 16.751 -.161 16.912 3750 ---- ---- ---- ---- 16.981 -.161 17.142 3775 ---- ---- ---- ---- 17.210 -.162 17.372 3800 ---- ---- ---- ---- 17.440 -.163 17.603 3825 ---- ---- ---- ---- 17.671 -.163 17.834 3850 ---- ---- ---- ---- 17.902 -.163 18.065 3875 ---- ---- ---- ---- 18.133 -.164 18.297 3900 ---- ---- ---- ---- 18.365 -.164 18.529 3925 ---- ---- ---- ---- 18.597 -.165 18.762 3950 ---- ---- ---- ---- 18.830 -.165 18.995 3975 ---- ---- ---- ---- 19.063 -.166 19.229 4000 ---- ---- ---- ---- 19.296 -.166 19.462 4025 ---- ---- ---- ---- 19.530 -.167 19.697 4050 ---- ---- ---- ---- 19.764 -.167 19.931 4075 ---- ---- ---- ---- 19.999 -.167 20.166 4100 ---- ---- ---- ---- 20.234 -.167 20.401 4125 ---- ---- ---- ---- 20.469 -.168 20.637 925 ---- ---- ---- ---- .187 -.008 .195 950 ---- ---- ---- ---- .209 -.010 .219 975 ---- ---- ---- ---- .233 -.011 .244 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .334 -.013 .347 1050 ---- ---- ---- ---- .367 -.014 .381 1075 ---- ---- ---- ---- .403 -.015 .418 1100 ---- ---- ---- ---- .440 -.016 .456 1125 ---- ---- ---- ---- .480 -.017 .497 1150 ---- ---- ---- ---- .522 -.018 .540 1175 ---- ---- ---- ---- .565 -.020 .585 1200 ---- ---- ---- ---- .611 -.021 .632 1225 ---- ---- ---- ---- .660 -.022 .682 1250 ---- ---- ---- ---- .710 -.024 .734 1275 ---- ---- ---- ---- .763 -.025 .788 1300 ---- ---- ---- ---- .817 -.027 .844 1325 ---- ---- ---- ---- .874 -.028 .902 1350 ---- ---- ---- ---- .934 -.029 .963 1375 ---- ---- ---- ---- .995 -.031 1.026 1400 ---- ---- ---- ---- 1.059 -.032 1.091 1425 ---- ---- ---- ---- 1.124 -.034 1.158 1450 ---- ---- ---- ---- 1.192 -.036 1.228 1475 ---- ---- ---- ---- 1.262 -.038 1.300 1500 ---- ---- ---- ---- 1.335 -.038 1.373 1525 ---- ---- ---- ---- 1.409 -.040 1.449 1550 ---- ---- ---- ---- 1.485 -.042 1.527 1575 ---- ---- ---- ---- 1.564 -.043 1.607 1600 ---- ---- ---- ---- 1.644 -.045 1.689 1625 ---- ---- ---- ---- 1.727 -.047 1.774 1650 ---- ---- ---- ---- 1.811 -.049 1.860 1675 ---- ---- ---- ---- 1.897 -.051 1.948 1700 ---- ---- ---- ---- 1.986 -.052 2.038 1725 ---- ---- ---- ---- 2.076 -.054 2.130 1750 ---- ---- ---- ---- 2.168 -.055 2.223 1775 ---- ---- ---- ---- 2.262 -.057 2.319 1800 ---- ---- ---- ---- 2.357 -.059 2.416 1825 ---- ---- ---- ---- 2.455 -.061 2.516 1850 ---- ---- ---- ---- 2.554 -.063 2.617 1875 ---- ---- ---- ---- 2.656 -.064 2.720 1900 ---- ---- ---- ---- 2.759 -.067 2.826 1925 ---- ---- ---- ---- 2.866 -.068 2.934 1950 ---- ---- ---- ---- 2.974 -.070 3.044 1975 ---- ---- ---- ---- 3.086 -.071 3.157 2000 ---- ---- ---- ---- 3.200 -.073 3.273 2025 ---- ---- ---- ---- 3.317 -.075 3.392 2050 ---- ---- ---- ---- 3.438 -.077 3.515 2075 ---- ---- ---- ---- 3.561 -.079 3.640 2100 ---- ---- ---- ---- 3.689 -.080 3.769 2125 ---- ---- ---- ---- 3.820 -.082 3.902 2150 ---- ---- ---- ---- 3.955 -.084 4.039 2175 ---- ---- ---- ---- 4.094 -.086 4.180 2200 ---- ---- ---- ---- 4.237 -.088 4.325 2225 ---- ---- ---- ---- 4.385 -.089 4.474 2250 ---- ---- ---- ---- 4.537 -.091 4.628 2275 ---- ---- ---- ---- 4.694 -.092 4.786 2300 ---- ---- ---- ---- 4.855 -.094 4.949 2325 ---- ---- ---- ---- 5.020 -.095 5.115 2350 ---- ---- ---- ---- 5.189 -.097 5.286 2375 ---- ---- ---- ---- 5.361 -.099 5.460 2400 ---- ---- ---- ---- 5.537 -.100 5.637 2425 ---- ---- ---- ---- 5.716 -.102 5.818 2450 ---- ---- ---- ---- 5.898 -.103 6.001 2475 ---- ---- ---- ---- 6.083 -.104 6.187 2500 ---- ---- ---- ---- 6.270 -.105 6.375 2525 ---- ---- ---- ---- 6.459 -.107 6.566 2550 ---- ---- ---- ---- 6.650 -.108 6.758 2575 ---- ---- ---- ---- 6.843 -.109 6.952 2600 ---- ---- ---- ---- 7.037 -.111 7.148 2625 ---- ---- ---- ---- 7.232 -.112 7.344 2650 ---- ---- ---- ---- 7.429 -.113 7.542 2675 ---- ---- ---- ---- 7.626 -.114 7.740 2700 ---- ---- ---- ---- 7.825 -.115 7.940 2725 ---- ---- ---- ---- 8.025 -.116 8.141 2750 ---- ---- ---- ---- 8.225 -.117 8.342 2775 ---- ---- ---- ---- 8.427 -.118 8.545 2800 ---- ---- ---- ---- 8.630 -.119 8.749 2825 ---- ---- ---- ---- 8.834 -.120 8.954 2850 ---- ---- ---- ---- 9.038 -.121 9.159 2875 ---- ---- ---- ---- 9.244 -.122 9.366 2900 ---- ---- ---- ---- 9.451 -.123 9.574 2925 ---- ---- ---- ---- 9.659 -.123 9.782 2950 ---- ---- ---- ---- 9.867 -.125 9.992 2975 ---- ---- ---- ---- 10.077 -.126 10.203 3000 ---- ---- ---- ---- 10.288 -.126 10.414 3025 ---- ---- ---- ---- 10.499 -.127 10.626 3050 ---- ---- ---- ---- 10.712 -.128 10.840 3075 ---- ---- ---- ---- 10.926 -.128 11.054 3100 ---- ---- ---- ---- 11.140 -.129 11.269 3125 ---- ---- ---- ---- 11.356 -.130 11.486 3150 ---- ---- ---- ---- 11.572 -.131 11.703 3175 ---- ---- ---- ---- 11.789 -.132 11.921 3200 ---- ---- ---- ---- 12.008 -.132 12.140 3225 ---- ---- ---- ---- 12.227 -.133 12.360 3250 ---- ---- ---- ---- 12.448 -.133 12.581 3275 ---- ---- ---- ---- 12.669 -.134 12.803 3300 ---- ---- ---- ---- 12.891 -.135 13.026 3325 ---- ---- ---- ---- 13.114 -.135 13.249 3350 ---- ---- ---- ---- 13.338 -.136 13.474 3375 ---- ---- ---- ---- 13.563 -.136 13.699 3400 ---- ---- ---- ---- 13.788 -.137 13.925 3425 ---- ---- ---- ---- 14.014 -.138 14.152 3450 ---- ---- ---- ---- 14.241 -.138 14.379 3475 ---- ---- ---- ---- 14.469 -.138 14.607 3500 ---- ---- ---- ---- 14.697 -.139 14.836 3525 ---- ---- ---- ---- 14.926 -.139 15.065 3550 ---- ---- ---- ---- 15.155 -.140 15.295 3575 ---- ---- ---- ---- 15.385 -.141 15.526 3600 ---- ---- ---- ---- 15.616 -.141 15.757 3625 ---- ---- ---- ---- 15.847 -.141 15.988 3650 ---- ---- ---- ---- 16.079 -.141 16.220 3675 ---- ---- ---- ---- 16.311 -.142 16.453 3700 ---- ---- ---- ---- 16.544 -.142 16.686 3725 ---- ---- ---- ---- 16.777 -.143 16.920 3750 ---- ---- ---- ---- 17.011 -.143 17.154 3775 ---- ---- ---- ---- 17.245 -.144 17.389 3800 ---- ---- ---- ---- 17.480 -.144 17.624 3825 ---- ---- ---- ---- 17.715 -.144 17.859 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .457 -.015 .472 1050 ---- ---- ---- ---- .497 -.016 .513 1075 ---- ---- ---- ---- .538 -.017 .555 1100 ---- ---- ---- ---- .582 -.018 .600 1125 ---- ---- ---- ---- .627 -.020 .647 1150 ---- ---- ---- ---- .675 -.021 .696 1175 ---- ---- ---- ---- .725 -.021 .746 1200 ---- ---- ---- ---- .776 -.023 .799 1225 ---- ---- ---- ---- .830 -.024 .854 1250 ---- ---- ---- ---- .885 -.026 .911 1275 ---- ---- ---- ---- .943 -.027 .970 1300 ---- ---- ---- ---- 1.003 -.028 1.031 1325 ---- ---- ---- ---- 1.065 -.029 1.094 1350 ---- ---- ---- ---- 1.128 -.031 1.159 1375 ---- ---- ---- ---- 1.194 -.032 1.226 1400 ---- ---- ---- ---- 1.262 -.034 1.296 1425 ---- ---- ---- ---- 1.332 -.035 1.367 1450 ---- ---- ---- ---- 1.403 -.037 1.440 1475 ---- ---- ---- ---- 1.477 -.038 1.515 1500 ---- ---- ---- ---- 1.553 -.039 1.592 1525 ---- ---- ---- ---- 1.630 -.041 1.671 1550 ---- ---- ---- ---- 1.710 -.042 1.752 1575 ---- ---- ---- ---- 1.791 -.044 1.835 1600 ---- ---- ---- ---- 1.875 -.045 1.920 1625 ---- ---- ---- ---- 1.960 -.047 2.007 1650 ---- ---- ---- ---- 2.046 -.049 2.095 1675 ---- ---- ---- ---- 2.135 -.050 2.185 1700 ---- ---- ---- ---- 2.225 -.052 2.277 1725 ---- ---- ---- ---- 2.318 -.053 2.371 1750 ---- ---- ---- ---- 2.411 -.055 2.466 1775 ---- ---- ---- ---- 2.507 -.056 2.563 1800 ---- ---- ---- ---- 2.604 -.058 2.662 1825 ---- ---- ---- ---- 2.703 -.059 2.762 1850 ---- ---- ---- ---- 2.803 -.061 2.864 1875 ---- ---- ---- ---- 2.905 -.063 2.968 1900 ---- ---- ---- ---- 3.009 -.065 3.074 1925 ---- ---- ---- ---- 3.116 -.066 3.182 1950 ---- ---- ---- ---- 3.225 -.067 3.292 1975 ---- ---- ---- ---- 3.336 -.069 3.405 2000 ---- ---- ---- ---- 3.449 -.072 3.521 2025 ---- ---- ---- ---- 3.566 -.073 3.639 2050 ---- ---- ---- ---- 3.686 -.074 3.760 2075 ---- ---- ---- ---- 3.808 -.077 3.885 2100 ---- ---- ---- ---- 3.934 -.078 4.012 2125 ---- ---- ---- ---- 4.064 -.080 4.144 2150 ---- ---- ---- ---- 4.197 -.082 4.279 2175 ---- ---- ---- ---- 4.335 -.083 4.418 2200 ---- ---- ---- ---- 4.476 -.085 4.561 2225 ---- ---- ---- ---- 4.622 -.086 4.708 2250 ---- ---- ---- ---- 4.773 -.087 4.860 2275 ---- ---- ---- ---- 4.928 -.089 5.017 2300 ---- ---- ---- ---- 5.087 -.091 5.178 2325 ---- ---- ---- ---- 5.251 -.092 5.343 2350 ---- ---- ---- ---- 5.419 -.094 5.513 2375 ---- ---- ---- ---- 5.591 -.095 5.686 2400 ---- ---- ---- ---- 5.767 -.096 5.863 2425 ---- ---- ---- ---- 5.945 -.098 6.043 2450 ---- ---- ---- ---- 6.127 -.099 6.226 2475 ---- ---- ---- ---- 6.312 -.100 6.412 2500 ---- ---- ---- ---- 6.499 -.101 6.600 2525 ---- ---- ---- ---- 6.688 -.102 6.790 2550 ---- ---- ---- ---- 6.880 -.103 6.983 2575 ---- ---- ---- ---- 7.073 -.104 7.177 2600 ---- ---- ---- ---- 7.267 -.105 7.372 2625 ---- ---- ---- ---- 7.462 -.107 7.569 2650 ---- ---- ---- ---- 7.658 -.108 7.766 2675 ---- ---- ---- ---- 7.855 -.109 7.964 2700 ---- ---- ---- ---- 8.053 -.109 8.162 2725 ---- ---- ---- ---- 8.252 -.110 8.362 2750 ---- ---- ---- ---- 8.451 -.111 8.562 2775 ---- ---- ---- ---- 8.651 -.112 8.763 2800 ---- ---- ---- ---- 8.852 -.113 8.965 2825 ---- ---- ---- ---- 9.053 -.114 9.167 2850 ---- ---- ---- ---- 9.256 -.115 9.371 2875 ---- ---- ---- ---- 9.459 -.116 9.575 2900 ---- ---- ---- ---- 9.663 -.117 9.780 2925 ---- ---- ---- ---- 9.868 -.117 9.985 2950 ---- ---- ---- ---- 10.073 -.119 10.192 2975 ---- ---- ---- ---- 10.280 -.119 10.399 3000 ---- ---- ---- ---- 10.487 -.120 10.607 3025 ---- ---- ---- ---- 10.695 -.121 10.816 3050 ---- ---- ---- ---- 10.905 -.121 11.026 3075 ---- ---- ---- ---- 11.115 -.122 11.237 3100 ---- ---- ---- ---- 11.326 -.122 11.448 3125 ---- ---- ---- ---- 11.537 -.124 11.661 3150 ---- ---- ---- ---- 11.750 -.125 11.875 3175 ---- ---- ---- ---- 11.964 -.125 12.089 3200 ---- ---- ---- ---- 12.179 -.126 12.305 3225 ---- ---- ---- ---- 12.395 -.126 12.521 3250 ---- ---- ---- ---- 12.612 -.127 12.739 3275 ---- ---- ---- ---- 12.830 -.127 12.957 3300 ---- ---- ---- ---- 13.048 -.129 13.177 3325 ---- ---- ---- ---- 13.268 -.129 13.397 3350 ---- ---- ---- ---- 13.489 -.129 13.618 3375 ---- ---- ---- ---- 13.710 -.130 13.840 3400 ---- ---- ---- ---- 13.933 -.130 14.063 3425 ---- ---- ---- ---- 14.156 -.131 14.287 3450 ---- ---- ---- ---- 14.380 -.131 14.511 3475 ---- ---- ---- ---- 14.605 -.132 14.737 3500 ---- ---- ---- ---- 14.830 -.133 14.963 3525 ---- ---- ---- ---- 15.057 -.132 15.189 3550 ---- ---- ---- ---- 15.283 -.133 15.416 3575 ---- ---- ---- ---- 15.511 -.133 15.644 3600 ---- ---- ---- ---- 15.739 -.134 15.873 3625 ---- ---- ---- ---- 15.967 -.135 16.102 3650 ---- ---- ---- ---- 16.197 -.134 16.331 3675 ---- ---- ---- ---- 16.426 -.135 16.561 3700 ---- ---- ---- ---- 16.657 -.135 16.792 3725 ---- ---- ---- ---- 16.887 -.136 17.023 3750 ---- ---- ---- ---- 17.119 -.136 17.255 3775 ---- ---- ---- ---- 17.350 -.137 17.487 3800 ---- ---- ---- ---- 17.582 -.137 17.719 3825 ---- ---- ---- ---- 17.815 -.137 17.952 3850 ---- ---- ---- ---- 18.048 -.138 18.186 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .480 -.015 .495 1050 ---- ---- ---- ---- .522 -.016 .538 1075 ---- ---- ---- ---- .566 -.017 .583 1100 ---- ---- ---- ---- .611 -.019 .630 1125 ---- ---- ---- ---- .659 -.020 .679 1150 ---- ---- ---- ---- .710 -.020 .730 1175 ---- ---- ---- ---- .762 -.021 .783 1200 ---- ---- ---- ---- .816 -.023 .839 1225 ---- ---- ---- ---- .873 -.024 .897 1250 ---- ---- ---- ---- .931 -.026 .957 1275 ---- ---- ---- ---- .992 -.027 1.019 1300 ---- ---- ---- ---- 1.055 -.028 1.083 1325 ---- ---- ---- ---- 1.120 -.029 1.149 1350 ---- ---- ---- ---- 1.187 -.031 1.218 1375 ---- ---- ---- ---- 1.256 -.032 1.288 1400 ---- ---- ---- ---- 1.328 -.033 1.361 1425 ---- ---- ---- ---- 1.401 -.035 1.436 1450 ---- ---- ---- ---- 1.477 -.035 1.512 1475 ---- ---- ---- ---- 1.554 -.037 1.591 1500 ---- ---- ---- ---- 1.633 -.039 1.672 1525 ---- ---- ---- ---- 1.715 -.040 1.755 1550 ---- ---- ---- ---- 1.798 -.042 1.840 1575 ---- ---- ---- ---- 1.884 -.043 1.927 1600 ---- ---- ---- ---- 1.971 -.044 2.015 1625 ---- ---- ---- ---- 2.060 -.046 2.106 1650 ---- ---- ---- ---- 2.150 -.048 2.198 1675 ---- ---- ---- ---- 2.243 -.049 2.292 1700 ---- ---- ---- ---- 2.337 -.051 2.388 1725 ---- ---- ---- ---- 2.433 -.052 2.485 1750 ---- ---- ---- ---- 2.530 -.054 2.584 1775 ---- ---- ---- ---- 2.629 -.055 2.684 1800 ---- ---- ---- ---- 2.730 -.057 2.787 1825 ---- ---- ---- ---- 2.832 -.058 2.890 1850 ---- ---- ---- ---- 2.936 -.059 2.995 1875 ---- ---- ---- ---- 3.041 -.061 3.102 1900 ---- ---- ---- ---- 3.149 -.062 3.211 1925 ---- ---- ---- ---- 3.259 -.064 3.323 1950 ---- ---- ---- ---- 3.371 -.065 3.436 1975 ---- ---- ---- ---- 3.485 -.067 3.552 2000 ---- ---- ---- ---- 3.603 -.068 3.671 2025 ---- ---- ---- ---- 3.723 -.070 3.793 2050 ---- ---- ---- ---- 3.847 -.071 3.918 2075 ---- ---- ---- ---- 3.974 -.073 4.047 2100 ---- ---- ---- ---- 4.104 -.075 4.179 2125 ---- ---- ---- ---- 4.239 -.076 4.315 2150 ---- ---- ---- ---- 4.378 -.078 4.456 2175 ---- ---- ---- ---- 4.521 -.079 4.600 2200 ---- ---- ---- ---- 4.669 -.081 4.750 2225 ---- ---- ---- ---- 4.822 -.082 4.904 2250 ---- ---- ---- ---- 4.980 -.083 5.063 2275 ---- ---- ---- ---- 5.143 -.085 5.228 2300 ---- ---- ---- ---- 5.312 -.086 5.398 2325 ---- ---- ---- ---- 5.485 -.088 5.573 2350 ---- ---- ---- ---- 5.663 -.089 5.752 2375 ---- ---- ---- ---- 5.846 -.089 5.935 2400 ---- ---- ---- ---- 6.032 -.091 6.123 2425 ---- ---- ---- ---- 6.222 -.092 6.314 2450 ---- ---- ---- ---- 6.416 -.092 6.508 2475 ---- ---- ---- ---- 6.612 -.094 6.706 2500 ---- ---- ---- ---- 6.811 -.095 6.906 2525 ---- ---- ---- ---- 7.012 -.096 7.108 2550 ---- ---- ---- ---- 7.215 -.097 7.312 2575 ---- ---- ---- ---- 7.420 -.098 7.518 2600 ---- ---- ---- ---- 7.626 -.099 7.725 2625 ---- ---- ---- ---- 7.833 -.100 7.933 2650 ---- ---- ---- ---- 8.041 -.100 8.141 2675 ---- ---- ---- ---- 8.249 -.101 8.350 2700 ---- ---- ---- ---- 8.458 -.101 8.559 2725 ---- ---- ---- ---- 8.667 -.103 8.770 2750 ---- ---- ---- ---- 8.877 -.103 8.980 2775 ---- ---- ---- ---- 9.088 -.103 9.191 2800 ---- ---- ---- ---- 9.299 -.104 9.403 2825 ---- ---- ---- ---- 9.511 -.105 9.616 2850 ---- ---- ---- ---- 9.723 -.106 9.829 2875 ---- ---- ---- ---- 9.936 -.107 10.043 2900 ---- ---- ---- ---- 10.150 -.107 10.257 2925 ---- ---- ---- ---- 10.365 -.107 10.472 2950 ---- ---- ---- ---- 10.580 -.108 10.688 2975 ---- ---- ---- ---- 10.797 -.108 10.905 3000 ---- ---- ---- ---- 11.014 -.109 11.123 3025 ---- ---- ---- ---- 11.231 -.110 11.341 3050 ---- ---- ---- ---- 11.450 -.110 11.560 3075 ---- ---- ---- ---- 11.670 -.111 11.781 3100 ---- ---- ---- ---- 11.891 -.111 12.002 3125 ---- ---- ---- ---- 12.112 -.112 12.224 3150 ---- ---- ---- ---- 12.334 -.112 12.446 3175 ---- ---- ---- ---- 12.557 -.113 12.670 3200 ---- ---- ---- ---- 12.781 -.113 12.894 3225 ---- ---- ---- ---- 13.006 -.113 13.119 3250 ---- ---- ---- ---- 13.231 -.114 13.345 3275 ---- ---- ---- ---- 13.457 -.114 13.571 3300 ---- ---- ---- ---- 13.684 -.114 13.798 3325 ---- ---- ---- ---- 13.911 -.115 14.026 3350 ---- ---- ---- ---- 14.139 -.116 14.255 3375 ---- ---- ---- ---- 14.368 -.116 14.484 3400 ---- ---- ---- ---- 14.598 -.116 14.714 3425 ---- ---- ---- ---- 14.828 -.116 14.944 3450 ---- ---- ---- ---- 15.059 -.116 15.175 3475 ---- ---- ---- ---- 15.290 -.117 15.407 3500 ---- ---- ---- ---- 15.522 -.117 15.639 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1256 661 21994 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.526 +.297 5.229 1625 ---- ---- ---- ---- 5.276 +.297 4.979 1650 ---- ---- ---- ---- 5.026 +.297 4.729 1675 ---- ---- ---- ---- 4.776 +.297 4.479 1700 ---- ---- ---- ---- 4.526 +.297 4.229 1725 ---- ---- ---- ---- 4.276 +.297 3.979 1750 ---- ---- ---- ---- 4.026 +.296 3.730 1775 ---- ---- ---- ---- 3.776 +.295 3.481 1800 ---- ---- ---- ---- 3.527 +.295 3.232 1825 ---- ---- ---- ---- 3.278 +.295 2.983 1850 ---- ---- ---- ---- 3.029 +.293 2.736 1875 ---- ---- ---- ---- 2.780 +.291 2.489 1900 ---- ---- ---- ---- 2.532 +.289 2.243 1925 ---- ---- ---- ---- 2.285 +.286 1.999 1950 ---- 1.840B ---- 1.836B 2.040 +.282 1.758 1975 ---- 1.804B ---- 1.804B 1.796 +.274 1.522 1990 ---- ---- ---- ---- 1.652 +.270 1.382 1995 ---- ---- ---- ---- 1.604 +.267 1.337 2000 ---- 1.788B ---- 1.788B 1.556 +.265 1.291 2005 ---- ---- ---- ---- 1.509 +.263 1.246 2010 ---- ---- ---- ---- 1.462 +.260 1.202 2015 ---- ---- ---- ---- 1.415 +.257 1.158 2020 ---- ---- ---- ---- 1.368 +.253 1.115 2025 ---- 1.549B 1.069A 1.549B 1.322 +.250 1.072 2030 ---- 1.103B ---- ---- 1.276 +.247 1.029 2035 ---- 1.092B ---- ---- 1.231 +.243 .988 2040 ---- 1.081B ---- ---- 1.186 +.239 .947 2045 ---- 1.123B ---- ---- 1.141 +.234 .907 2050 ---- 1.314B .859A 1.314B 1.097 +.230 .867 2055 ---- 1.096B ---- ---- 1.053 +.225 .828 2060 ---- 1.052B ---- ---- 1.010 +.219 .791 2065 ---- 1.076B ---- ---- .967 +.213 .754 2070 ---- 1.062B ---- ---- .925 +.207 .718 2075 .856 1.088B .669A 1.088B .884 +.202 4 .682 4 2080 ---- .974B ---- ---- .843 +.195 .648 4 2085 ---- .932B .601A .632B .803 +.188 .615 2090 ---- .887B .569A .619B .764 +.181 .583 1 2095 ---- .845B .538A .618B .725 +.173 .552 2100 .649 .876B .504A .876B .688 +.166 1 .522 21 2105 .535 .763B .409 .612B .651 +.158 4 .493 25 2110 ---- .724B .448A .590B .616 +.151 .465 2115 .398 .686B .398 .420A .582 +.144 4 .438 2120 .406 .647B .395A .603B .549 +.136 12 .413 126 125 2125 .400 .682B .372A .682B .517 +.129 7 .388 1 2130 .440 .592B .348A .592B .487 +.122 1 .365 2 2135 ---- .599B .293A .293A .458 +.116 .342 1 2140 ---- .574B .274A .274A .430 +.109 .321 2145 ---- .541B .257A .257A .404 +.103 .301 2 2150 ---- .516B .242A .242A .379 +.097 4 .282 7 2155 ---- .485B .225A .225A .355 +.091 .264 2160 ---- .456B .201A .456B .332 +.085 .247 1 2165 ---- .430B .187A .430B .311 +.079 .232 2 2170 ---- .402B .175A .402B .291 +.074 .217 3 2175 ---- .377B .164A .376B .272 +.069 4 .203 2 2180 .209 .355B .153A .355B .254 +.064 1 .190 15 15 2185 ---- .331B .144A .331B .237 +.059 .178 2190 ---- .310B .134A .310B .221 +.055 .166 1 2195 ---- .290B .126A .290B .207 +.051 .156 5 2200 .178 .270B .118A .212A .193 +.047 48 .146 12 125 2205 ---- .251B .111A .250B .180 +.043 .137 3 2210 ---- .235B .104A .235B .168 +.040 .128 2 2215 ---- .218B .098A .216B .157 +.037 .120 1 2220 .200 .204B .092A .200 .147 +.034 1 .113 1 2225 ---- .190B .087A .190B .138 +.032 .106 9 2230 ---- .177B .082A .082A .129 +.029 .100 10 35 2235 ---- .167B .077A .077A .121 +.027 .094 13 2240 ---- .155B .073A .073A .113 +.025 .088 2 2245 ---- .145B .069A .069A .106 +.023 .083 2250 ---- .136B .067A .067A .100 +.022 .078 22 2255 ---- .127B .064A .064A .094 +.021 .073 2260 ---- .119B .061A .061A .088 +.019 .069 2265 ---- .111B .058A .058A .083 +.018 .065 5 2270 ---- .104B .055A .055A .078 +.016 .062 6 2275 ---- .097B .053A .053A .074 +.016 .058 2 2 2280 ---- .091B .050A .050A .070 +.015 .055 2285 ---- .085B .048A .048A .066 +.014 .052 2290 ---- .080B .046A .046A .062 +.013 .049 2295 ---- .075B .044A .044A .059 +.013 .046 2300 ---- .070B .043A .043A .055 +.011 .044 1 4 2305 ---- .066B .041A .041A .052 +.010 .042 2310 ---- .062B .039A .039A .050 +.010 .040 2315 ---- .058B .037A .058B .047 +.009 .038 2320 ---- .054B .035A .054B .044 +.008 .036 2325 ---- .051B ---- .051B .042 +.008 .034 1 2350 .028 .037B .028 .037B .032 +.005 2 .027 2375 ---- .027B ---- .027B .024 +.002 .022 2 2400 ---- .020B ---- .020B .019 +.001 .018 13 2425 ---- ---- ---- ---- .015 UNCH .015 26 2450 ---- ---- ---- ---- .012 -.001 .013 2475 ---- ---- ---- ---- .010 -.001 .011 2500 .008 .009 .008 .009 .008 -.002 35 .010 2 4 2525 ---- ---- ---- ---- .007 -.001 .008 2550 ---- ---- ---- ---- .006 -.001 .007 2575 ---- ---- ---- ---- .006 UNCH .006 2600 ---- ---- ---- ---- .005 -.001 .006 2625 ---- ---- ---- ---- .005 UNCH .005 2650 ---- ---- ---- ---- .005 +.001 .004 2675 ---- ---- ---- ---- .005 +.001 .004 2700 ---- ---- ---- ---- .004 UNCH .004 2725 ---- ---- ---- ---- .004 +.001 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 128 168 498 SO1 DEC22 Silver Weekly Friday Option - Week 1 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 26 1750 ---- ---- ---- ---- .001 -.002 .003 1 1775 ---- ---- ---- ---- .002 -.001 .003 1800 ---- ---- ---- ---- .002 -.003 .005 1 1825 ---- ---- ---- ---- .003 -.003 .006 1850 ---- ---- .005A .005A .004 -.005 .009 10 10 1875 ---- ---- .006A .006A .006 -.006 .012 1 1900 .013 .013 .007 .007 .008 -.008 5 .016 1 1 1925 ---- ---- .013A .013A .011 -.011 .022 1 1950 ---- ---- .017A .017A .015 -.016 .031 1975 .026 .026 .022A .022A .022 -.022 2 .044 2 1990 ---- ---- .026A .026A .027 -.028 .055 1995 .031 .031 .027A .027A .029 -.030 2 .059 2 2 2000 .044 .064B .028A .028A .031 -.032 1 .063 25 65 2005 ---- .070B .030A .030A .034 -.035 .069 2010 ---- .076B .032A .032A .037 -.037 .074 2015 ---- .083B .034A .034A .040 -.040 .080 8 8 2020 ---- .090B .036A .036A .043 -.044 .087 2025 .054 .098B .032 .033B .047 -.047 4 .094 1 4 2030 ---- .108B .041A .041A .051 -.050 .101 2035 ---- .118B .044A .044A .056 -.054 .110 2040 ---- .128B .047A .047A .061 -.058 .119 2045 ---- .139B .051A .051A .066 -.062 .128 5 2050 .085 .151B .054 .054 .072 -.067 3 .139 2 14 2055 ---- .163B .058A .058A .078 -.072 .150 1 2060 ---- .177B .063A .063A .085 -.077 .162 2065 ---- .192B .068A .068A .092 -.083 .175 20 20 2070 ---- .207B .072A .072A .100 -.089 .189 1 2 2075 ---- .224B .078A .078A .108 -.096 .204 10 12 2080 ---- .242B .084A .084A .118 -.102 .220 3 3 2085 ---- .261B .091A .091A .127 -.109 .236 5 2090 ---- .281B .098A .098A .138 -.116 .254 5 2095 ---- .302B .106A .106A .150 -.123 .273 2100 .158 .324B .116A .116A .162 -.131 17 .293 8 2105 .164 .348B .124A .206B .176 -.138 10 .314 30 2110 .240 .372B .135A .225B .190 -.146 30 .336 1 2115 ---- .398B .147A .147A .206 -.153 .359 2120 .327 .425B .160A .160A .223 -.161 11 .384 100 100 2125 .247 .454B .174A .251B .241 -.168 2 .409 3 2130 ---- .482B .189A .189A .261 -.175 .436 1 1 2135 .320 .513B .207A .420B .282 -.181 1 .463 2140 ---- ---- .224A .224A .304 -.188 .492 1 3 2145 ---- ---- .241A .241A .328 -.194 .522 2 2150 ---- ---- .260A .260A .353 -.200 .553 1 2155 ---- ---- .280A .280A .379 -.206 .585 1 2160 ---- ---- .302A .302A .406 -.212 .618 2165 ---- ---- .324A .324A .435 -.217 .652 1 2170 ---- ---- .348A .348A .465 -.222 .687 2 2175 ---- ---- .373A .373A .496 -.227 .723 200 2180 ---- ---- .399A .399A .528 -.232 .760 2 2185 ---- ---- .426A .426A .561 -.237 .798 1 2190 ---- ---- .454A .454A .595 -.242 .837 2 2195 ---- ---- .483A .483A .630 -.246 .876 1 2200 ---- ---- .513A .513A .667 -.249 .916 2 2205 ---- ---- .550A .550A .704 -.253 .957 2210 ---- ---- .581A .581A .742 -.257 .999 2215 ---- ---- .614A .614A .781 -.260 1.041 2220 ---- ---- .651A .651A .821 -.262 1.083 2225 ---- ---- .682A .682A .861 -.265 1.126 2230 ---- ---- .808A .808A .902 -.268 1.170 2235 ---- ---- .844A .844A .944 -.270 1.214 2240 ---- ---- .881A .881A .987 -.271 1.258 2245 ---- ---- .919A .919A 1.030 -.273 1.303 2250 ---- ---- .874A .874A 1.073 -.275 1.348 1 2255 ---- ---- .999A .999A 1.117 -.276 1.393 2260 ---- ---- 1.041A 1.041A 1.162 -.277 1.439 2265 ---- ---- 1.084A 1.084A 1.206 -.279 1.485 2270 ---- ---- 1.124A 1.124A 1.251 -.280 1.531 2275 ---- ---- 1.083A 1.083A 1.297 -.281 1.578 2280 ---- ---- 1.212A 1.212A 1.343 -.282 1.625 2285 ---- ---- 1.256A 1.256A 1.389 -.283 1.672 2290 ---- ---- 1.297A 1.297A 1.435 -.284 1.719 2295 ---- ---- 1.342A 1.342A 1.482 -.284 1.766 2300 ---- ---- 1.307A 1.307A 1.528 -.286 1.814 2305 ---- ---- 1.430A 1.430A 1.575 -.286 1.861 2310 ---- ---- ---- ---- 1.622 -.287 1.909 2315 ---- ---- ---- ---- 1.670 -.287 1.957 2320 ---- ---- ---- ---- 1.717 -.288 2.005 2325 ---- ---- 1.537A 1.537A 1.765 -.288 2.053 2350 ---- ---- 1.773A 1.773A 2.005 -.291 2.296 2375 ---- ---- 2.013A 2.013A 2.247 -.294 2.541 2400 ---- ---- ---- ---- 2.491 -.296 2.787 2425 ---- ---- ---- ---- 2.737 -.297 3.034 2450 ---- ---- ---- ---- 2.984 -.298 3.282 2475 ---- ---- ---- ---- 3.232 -.298 3.530 2500 ---- ---- ---- ---- 3.480 -.298 3.778 2525 ---- ---- ---- ---- 3.729 -.298 4.027 2550 ---- ---- ---- ---- 3.978 -.298 4.276 2575 ---- ---- ---- ---- 4.228 -.297 4.525 2600 ---- ---- ---- ---- 4.477 -.297 4.774 2625 ---- ---- ---- ---- 4.727 -.296 5.023 2650 ---- ---- ---- ---- 4.976 -.297 5.273 2675 ---- ---- ---- ---- 5.226 -.297 5.523 2700 ---- ---- ---- ---- 5.476 -.296 5.772 2725 ---- ---- ---- ---- 5.726 -.296 6.022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 88 185 551 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.526 +.297 5.229 1625 ---- ---- ---- ---- 5.276 +.296 4.980 1650 ---- ---- ---- ---- 5.026 +.296 4.730 1675 ---- ---- ---- ---- 4.777 +.296 4.481 1700 ---- ---- ---- ---- 4.528 +.296 4.232 1725 ---- ---- ---- ---- 4.279 +.295 3.984 1750 ---- ---- ---- ---- 4.030 +.294 3.736 1775 ---- ---- ---- ---- 3.781 +.293 3.488 1800 ---- ---- ---- ---- 3.534 +.293 3.241 1825 ---- ---- ---- ---- 3.286 +.291 2.995 1850 ---- ---- ---- ---- 3.040 +.289 2.751 1875 ---- ---- ---- ---- 2.794 +.286 2.508 1900 ---- 2.395B ---- 2.395B 2.550 +.283 2.267 1925 ---- 2.408B ---- 2.408B 2.308 +.279 2.029 1950 ---- 2.300B ---- 2.300B 2.068 +.271 1.797 1975 ---- 2.060B ---- 2.060B 1.833 +.262 1.571 2000 ---- 1.825B 1.354A 1.825B 1.603 +.248 1.355 2005 ---- 1.442B ---- ---- 1.558 +.245 1.313 2010 ---- 1.490B ---- ---- 1.514 +.243 1.271 2015 ---- 1.446B ---- ---- 1.469 +.238 1.231 2020 ---- 1.466B ---- ---- 1.426 +.236 1.190 2025 ---- 1.597B 1.149A 1.597B 1.382 +.231 1.151 2030 ---- 1.454B ---- ---- 1.339 +.227 1.112 2035 ---- 1.433B ---- ---- 1.297 +.224 1.073 2040 ---- 1.389B ---- ---- 1.255 +.220 1.035 2045 ---- 1.345B ---- ---- 1.213 +.215 .998 2050 ---- 1.378B .954A 1.378B 1.172 +.210 .962 2055 ---- 1.260B ---- ---- 1.132 +.206 .926 2060 ---- 1.218B ---- ---- 1.093 +.202 .891 2065 ---- 1.176B ---- ---- 1.054 +.197 .857 2070 ---- 1.135B ---- ---- 1.015 +.191 .824 2075 ---- 1.169B .782A 1.169B .978 +.187 .791 2080 ---- 1.054B .752A .814B .941 +.181 .760 2085 ---- 1.015B .721A .812B .905 +.176 .729 2090 ---- .977B .691A .808B .870 +.171 .699 2095 ---- .940B .662A .802B .836 +.167 .669 4 2100 ---- .975B .630A .975B .802 +.161 .641 1 2105 ---- .865B .604A .808B .770 +.157 .613 2110 ---- .829B .577A .804B .738 +.151 .587 2115 ---- .811B .551A .810B .707 +.146 .561 2120 ---- .813B .526A .813B .677 +.141 .536 2125 ---- .800B .504A .800B .648 +.136 .512 1 1 2130 ---- .764B .480A .764B .619 +.130 .489 2135 ---- .732B .458A .732B .592 +.126 .466 2140 ---- .701B .436A .701B .565 +.120 .445 2 1 2145 ---- .675B .381A .381A .539 +.115 .424 2150 .511 .646B .364A .500A .515 +.111 7 .404 2155 ---- .620B .346A .346A .491 +.106 .385 2160 ---- .592B .329A .329A .467 +.100 .367 2165 ---- .565B .304A .565B .445 +.096 .349 2170 ---- .540B .289A .540B .424 +.092 .332 1 5 2175 .388 .515B .275A .515B .403 +.087 1 .316 2 2 2180 ---- .492B .262A .492B .384 +.083 .301 5 5 2185 ---- .470B .249A .470B .365 +.079 .286 2190 ---- .447B .237A .447B .347 +.075 .272 2195 ---- .426B .226A .426B .330 +.071 .259 2200 ---- .405B .215A .405B .314 +.068 .246 2205 ---- .385B .204A .385B .298 +.064 .234 2210 ---- .367B .194A .367B .284 +.061 .223 2215 ---- .349B .185A .349B .270 +.058 .212 2220 ---- .331B .176A .330B .256 +.054 .202 2225 ---- .315B .168A .315B .244 +.052 .192 2230 ---- .300B .160A .300B .232 +.049 .183 2235 ---- .285B .152A .285B .221 +.047 .174 2240 ---- .270B .145A .270B .210 +.044 .166 5 2245 ---- .258B .139A .258B .200 +.042 .158 21 2250 ---- .245B .133A .245B .191 +.041 .150 50 2255 ---- .235B .127A .235B .182 +.039 .143 2260 ---- .223B .122A .223B .174 +.037 .137 2265 ---- .212B .117A .212B .166 +.036 .130 2270 ---- .202B .111A .202B .158 +.033 .125 5 2275 ---- .192B .106A .106A .151 +.032 .119 5 2280 ---- .183B .102A .183B .144 +.030 .114 2285 ---- .174B .099A .099A .138 +.029 .109 2290 ---- .166B .095A .095A .132 +.028 .104 2295 ---- .159B .091A .091A .126 +.027 .099 5 2300 ---- .151B .087A .087A .121 +.026 .095 1 1 2305 ---- .144B .084A .084A .116 +.025 .091 2310 ---- .138B .080A .080A .111 +.024 .087 2315 ---- .131B .078A .078A .106 +.023 .083 2320 ---- .125B .075A .075A .102 +.022 .080 2325 ---- .120B .073A .073A .098 +.021 .077 2350 ---- .095B .062A .062A .080 +.017 .063 2375 ---- .075B ---- .075B .066 +.014 .052 2400 ---- .060B ---- .060B .055 +.011 .044 2425 ---- .048B ---- .048B .046 +.009 .037 2450 ---- .039B ---- .039B .039 +.007 .032 2475 ---- .033B ---- .033B .033 +.005 .028 2500 ---- .028B ---- .028B .028 +.004 .024 2525 ---- .024B ---- .024B .024 +.003 .021 2550 ---- .020B ---- .020B .021 +.003 .018 2575 ---- ---- ---- ---- .018 +.002 .016 2600 ---- ---- ---- ---- .016 +.001 .015 1 2625 ---- ---- ---- ---- .014 +.001 .013 2650 ---- ---- ---- ---- .012 UNCH .012 2675 ---- ---- ---- ---- .011 UNCH .011 2700 ---- ---- ---- ---- .010 UNCH .010 2725 ---- ---- ---- ---- .009 UNCH .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 12 112 SO2 DEC22 Silver Weekly Friday Option - Week 2 PUT 1600 ---- ---- ---- ---- .002 -.001 .003 1625 ---- ---- ---- ---- .003 -.001 .004 1650 ---- ---- ---- ---- .003 -.001 .004 1675 ---- ---- ---- ---- .004 -.001 .005 1700 ---- ---- ---- ---- .005 -.002 .007 1725 ---- ---- ---- ---- .006 -.002 .008 1750 ---- ---- ---- ---- .007 -.003 .010 1775 ---- ---- ---- ---- .009 -.004 .013 2 1800 ---- ---- .015A .015A .011 -.005 .016 1825 ---- ---- .017A .017A .014 -.006 .020 1850 ---- ---- .020A .020A .017 -.008 .025 1875 ---- ---- .023A .023A .021 -.011 .032 1900 ---- ---- .028A .028A .027 -.014 .041 7 1925 ---- ---- .034A .034A .034 -.019 .053 1950 ---- ---- .042A .042A .045 -.025 .070 1975 ---- .096B .053A .053A .059 -.035 .094 50 2000 .095 .134B .066 .066 .079 -.048 46 .127 1 1 2005 ---- .143B .072A .072A .084 -.051 .135 2010 ---- .153B .077A .077A .090 -.054 .144 2015 ---- .163B .081A .081A .095 -.058 .153 2020 ---- .174B .086A .086A .101 -.062 .163 2025 ---- .187B .091A .091A .108 -.065 .173 2 2030 ---- .199B .096A .096A .115 -.069 .184 2035 ---- .212B .101A .101A .122 -.073 .195 2040 ---- .225B .107A .107A .130 -.078 .208 2045 ---- .239B .113A .113A .139 -.081 .220 2050 .140 .254B .118A .123B .148 -.086 2 .234 1 30 2055 ---- .270B .125A .125A .158 -.090 .248 5 2060 ---- .286B .133A .133A .168 -.095 .263 1 2 2065 ---- .304B .143A .143A .179 -.100 .279 2070 ---- .322B .150A .150A .191 -.105 .296 5 5 2075 ---- .341B .159A .159A .203 -.110 .313 7 8 2080 ---- .361B .169A .169A .216 -.115 .331 2085 ---- .382B .179A .179A .230 -.120 .350 50 2090 ---- .403B .191A .191A .245 -.125 .370 2095 ---- .425B .203A .203A .261 -.130 .391 2100 ---- .449B .216A .216A .277 -.135 .412 202 2105 ---- .473B .229A .229A .294 -.141 .435 2110 ---- .499B .244A .244A .313 -.145 .458 2115 ---- .525B .259A .259A .332 -.150 .482 2120 ---- .552B .275A .275A .351 -.156 .507 2125 ---- .580B .292A .292A .372 -.161 .533 2130 ---- .609B .309A .309A .394 -.166 .560 2135 ---- ---- .333A .333A .416 -.171 .587 2140 ---- ---- .352A .352A .439 -.177 .616 2145 ---- ---- .372A .372A .464 -.181 .645 5 2150 .511 .513 .393A .393A .489 -.186 2 .675 50 2155 ---- ---- .415A .415A .515 -.190 .705 2160 ---- ---- .438A .438A .541 -.196 .737 2165 ---- ---- .461A .461A .569 -.200 .769 1 2170 ---- ---- .485A .485A .598 -.204 .802 2175 ---- ---- .511A .511A .627 -.209 .836 2180 ---- ---- .537A .537A .657 -.214 .871 2185 ---- ---- .564A .564A .689 -.217 .906 2190 ---- ---- .591A .591A .721 -.221 .942 2195 ---- ---- .620A .620A .753 -.226 .979 2200 ---- ---- .649A .649A .787 -.229 1.016 50 2205 ---- ---- .679A .679A .822 -.232 1.054 2210 ---- ---- .710A .710A .857 -.236 1.093 2215 ---- ---- .746A .746A .893 -.239 1.132 1 2220 ---- ---- .776A .776A .930 -.241 1.171 2225 ---- ---- .807A .807A .967 -.244 1.211 2230 ---- ---- .843A .843A 1.005 -.247 1.252 2235 ---- ---- .878A .878A 1.044 -.249 1.293 2240 ---- ---- .915A .915A 1.083 -.252 1.335 2245 ---- ---- 1.046A 1.046A 1.123 -.254 1.377 2250 ---- ---- .985A .985A 1.164 -.256 1.420 2255 ---- ---- 1.119A 1.119A 1.205 -.257 1.462 2260 ---- ---- 1.156A 1.156A 1.246 -.260 1.506 2265 ---- ---- 1.194A 1.194A 1.288 -.261 1.549 2270 ---- ---- 1.233A 1.233A 1.331 -.262 1.593 2275 ---- ---- 1.179A 1.179A 1.373 -.265 1.638 2280 ---- ---- 1.312A 1.312A 1.417 -.265 1.682 2285 ---- ---- 1.353A 1.353A 1.460 -.267 1.727 2290 ---- ---- 1.395A 1.395A 1.504 -.268 1.772 2295 ---- ---- 1.436A 1.436A 1.548 -.270 1.818 2300 ---- ---- 1.386A 1.386A 1.593 -.270 1.863 2305 ---- ---- 1.520A 1.520A 1.638 -.271 1.909 2310 ---- ---- 1.563A 1.563A 1.683 -.272 1.955 2315 ---- ---- 1.606A 1.606A 1.728 -.274 2.002 2320 ---- ---- 1.650A 1.650A 1.773 -.275 2.048 2325 ---- ---- 1.604A 1.604A 1.819 -.276 2.095 2350 ---- ---- 1.829A 1.829A 2.051 -.280 2.331 2375 ---- ---- 2.061A 2.061A 2.287 -.283 2.570 2400 ---- ---- 2.295A 2.295A 2.525 -.286 2.811 2425 ---- ---- 2.534A 2.534A 2.766 -.288 3.054 2450 ---- ---- 2.774A 2.774A 3.009 -.290 3.299 2475 ---- ---- 3.017A 3.017A 3.253 -.291 3.544 2500 ---- ---- ---- ---- 3.498 -.293 3.791 2525 ---- ---- ---- ---- 3.744 -.293 4.037 2550 ---- ---- ---- ---- 3.991 -.294 4.285 2575 ---- ---- ---- ---- 4.238 -.295 4.533 2600 ---- ---- ---- ---- 4.485 -.296 4.781 2625 ---- ---- ---- ---- 4.733 -.296 5.029 2650 ---- ---- ---- ---- 4.982 -.296 5.278 2675 ---- ---- ---- ---- 5.230 -.297 5.527 2700 ---- ---- ---- ---- 5.479 -.297 5.776 2725 ---- ---- ---- ---- 5.728 -.297 6.025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 15 471 SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 5.528 +.295 5.233 1625 ---- ---- ---- ---- 5.278 +.294 4.984 1650 ---- ---- ---- ---- 5.030 +.294 4.736 1675 ---- ---- ---- ---- 4.781 +.293 4.488 1700 ---- ---- ---- ---- 4.533 +.292 4.241 1725 ---- ---- ---- ---- 4.285 +.291 3.994 1750 ---- ---- ---- ---- 4.038 +.290 3.748 1775 ---- ---- ---- ---- 3.791 +.289 3.502 1800 ---- ---- ---- ---- 3.545 +.287 3.258 1825 ---- ---- ---- ---- 3.301 +.285 3.016 1850 ---- 2.994B ---- 2.994B 3.057 +.281 2.776 1875 ---- 2.995B ---- 2.995B 2.816 +.277 2.539 1900 ---- 2.808B ---- 2.808B 2.577 +.270 2.307 1925 ---- 2.571B ---- 2.571B 2.342 +.262 2.080 1950 2.035 2.336B 2.035 2.336B 2.112 +.252 1 1.860 1975 ---- 2.107B 1.649A 2.107B 1.889 +.239 1.650 2000 ---- 1.885B 1.446A 1.885B 1.673 +.223 1.450 2005 ---- ---- ---- ---- 1.632 +.221 1.411 2010 ---- ---- ---- ---- 1.590 +.217 1.373 2015 ---- ---- ---- ---- 1.549 +.213 1.336 2020 ---- ---- ---- ---- 1.509 +.210 1.299 2025 ---- 1.671B 1.254A 1.671B 1.469 +.207 1.262 2030 ---- ---- ---- ---- 1.429 +.203 1.226 2035 ---- ---- ---- ---- 1.390 +.199 1.191 2040 ---- ---- ---- ---- 1.352 +.196 1.156 2045 ---- ---- ---- ---- 1.314 +.192 1.122 2050 ---- 1.467B 1.078A 1.467B 1.276 +.188 1.088 2055 ---- ---- ---- ---- 1.240 +.185 1.055 2060 ---- ---- ---- ---- 1.203 +.180 1.023 2065 ---- ---- ---- ---- 1.168 +.177 .991 2070 ---- ---- ---- ---- 1.133 +.173 .960 2075 ---- 1.273B .918A 1.273B 1.098 +.169 .929 2080 ---- ---- ---- ---- 1.065 +.166 .899 2085 ---- ---- ---- ---- 1.032 +.162 .870 2090 ---- ---- .830A .830A .999 +.158 .841 2095 ---- .832B .802A .832B .967 +.154 .813 2100 ---- 1.097B .776A 1.097B .936 +.151 .785 2105 ---- .840B .749A .840B .906 +.147 .759 2110 ---- .840B .723A .840B .876 +.144 .732 2115 ---- .852B .698A .840B .847 +.140 .707 2120 ---- .837B .673A .837B .819 +.137 .682 2125 ---- .936B .650A .936B .791 +.133 .658 2130 .745 .846B .627A .725A .764 +.129 1 .635 7 4 2135 ---- .870B .605A .870B .738 +.126 .612 2140 ---- .840B .582A .840B .712 +.122 .590 2145 ---- .819B .561A .819B .687 +.119 .568 2150 ---- .791B .540A .791B .663 +.116 .547 2155 ---- .763B .485A .485A .639 +.112 .527 2160 ---- .738B .467A .467A .616 +.108 .508 2165 ---- .711B .450A .450A .594 +.105 .489 2170 ---- .686B .428A .428A .572 +.102 .470 2175 ---- .661B .412A .660B .551 +.098 .453 1 1 2180 ---- .638B .396A .396A .530 +.094 .436 2185 ---- .615B .381A .381A .511 +.092 .419 2190 ---- .593B .366A .366A .492 +.089 .403 2195 ---- .571B .352A .352A .473 +.085 .388 2200 .527 .550B .339A .535B .455 +.082 4 .373 4 4 2205 ---- .529B .326A .326A .438 +.079 .359 2210 ---- .510B .313A .313A .421 +.076 .345 2215 ---- .490B .301A .301A .405 +.073 .332 2220 ---- .472B .290A .290A .390 +.071 .319 2225 ---- .454B .278A .278A .375 +.068 .307 2250 ---- .373B .229A .229A .309 +.056 .253 2275 ---- .307B .189A .189A .256 +.047 .209 2300 ---- .254B .158A .158A .212 +.039 .173 2325 ---- .211B .132A .132A .176 +.032 .144 2350 ---- .175B .111A .111A .148 +.028 .120 2375 ---- .145B .095A .095A .124 +.023 .101 2400 .138 .138 .082A .121 .105 +.019 6 .086 6 6 2425 ---- .101B .071A .071A .089 +.016 .073 2450 ---- .085B ---- .085B .077 +.014 .063 2475 ---- .072B ---- .072B .066 +.011 .055 2500 ---- .061B ---- .061B .058 +.010 .048 2525 ---- .052B ---- .052B .051 +.009 .042 2550 ---- .045B ---- .045B .045 +.007 .038 2575 ---- .040B ---- .040B .041 +.007 .034 2600 ---- .034B ---- .034B .036 +.005 .031 2625 ---- .030B ---- .030B .033 +.005 .028 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 18 15 SO3 DEC22 Silver Weekly Friday Option - Week 3 PUT 1600 ---- ---- ---- ---- .007 -.003 .010 1625 ---- ---- ---- ---- .008 -.003 .011 1650 ---- ---- ---- ---- .009 -.004 .013 1675 ---- ---- ---- ---- .011 -.004 .015 1700 ---- ---- ---- ---- .013 -.005 .018 1725 ---- ---- .020A .020A .015 -.006 .021 1750 ---- ---- .023A .023A .018 -.007 .025 1775 ---- ---- .026A .026A .021 -.008 .029 1800 ---- ---- .029A .029A .025 -.010 .035 2 2 1825 ---- ---- .034A .034A .030 -.012 .042 1850 ---- ---- .039A .039A .036 -.016 .052 1875 ---- ---- .046A .046A .045 -.020 .065 1900 ---- ---- .056A .056A .056 -.026 .082 1925 ---- .106B .068A .068A .070 -.035 .105 1950 ---- .139B .084A .084A .090 -.045 .135 1975 ---- .181B .104A .104A .116 -.058 .174 2000 ---- .235B .131A .131A .151 -.072 .223 2005 ---- .247B .137A .137A .159 -.076 .235 2010 ---- .260B .144A .144A .167 -.080 .247 2015 ---- .273B .151A .151A .176 -.083 .259 2020 ---- .288B .158A .158A .185 -.087 .272 2025 ---- .302B .166A .166A .195 -.090 .285 2030 ---- .317B .175A .175A .206 -.093 .299 2035 ---- .333B .183A .183A .217 -.097 .314 2040 ---- .349B .190A .190A .228 -.101 .329 2045 ---- .366B .200A .200A .240 -.104 .344 2050 .210 .384B .210 .219B .252 -.109 1 .361 2055 ---- .402B .221A .221A .266 -.112 .378 2060 ---- .421B .232A .232A .279 -.116 .395 2065 ---- .441B .244A .244A .294 -.119 .413 2070 ---- .461B .256A .256A .308 -.124 .432 2075 ---- .482B .269A .269A .324 -.127 .451 2080 ---- .504B .282A .282A .340 -.131 .471 2085 ---- .526B .296A .296A .357 -.134 .491 2090 ---- .549B .311A .311A .374 -.139 .513 2095 ---- .572B .326A .326A .393 -.141 .534 10 10 2100 ---- .596B .342A .342A .411 -.146 .557 2105 ---- .621B .358A .358A .431 -.149 .580 2110 ---- .647B .375A .375A .451 -.153 .604 2115 ---- .673B .393A .393A .472 -.156 .628 2120 ---- .700B .411A .411A .493 -.160 .653 2125 ---- .728B .430A .430A .516 -.163 .679 2130 ---- .756B .455A .455A .538 -.167 .705 2135 ---- ---- .475A .475A .562 -.170 .732 2140 ---- ---- .496A .496A .586 -.174 .760 2145 ---- ---- .517A .517A .611 -.178 .789 2150 ---- ---- .539A .539A .637 -.181 .818 2155 ---- ---- .562A .562A .663 -.184 .847 2160 ---- ---- .585A .585A .690 -.188 .878 2165 ---- ---- .609A .609A .717 -.192 .909 2170 ---- ---- .634A .634A .746 -.194 .940 2175 ---- ---- .659A .659A .774 -.199 .973 2180 ---- ---- .685A .685A .804 -.201 1.005 2185 ---- ---- .712A .712A .834 -.205 1.039 2190 ---- ---- .739A .739A .865 -.208 1.073 2195 ---- ---- .767A .767A .896 -.211 1.107 2200 ---- ---- .796A .796A .928 -.214 1.142 2205 ---- ---- .825A .825A .961 -.217 1.178 2210 ---- ---- .855A .855A .994 -.220 1.214 2215 ---- ---- .885A .885A 1.028 -.223 1.251 2220 ---- ---- .916A .916A 1.062 -.226 1.288 2225 ---- ---- .948A .948A 1.097 -.229 1.326 2250 ---- ---- 1.115A 1.115A 1.281 -.240 1.521 2275 ---- ---- 1.297A 1.297A 1.477 -.250 1.727 2300 ---- ---- 1.490A 1.490A 1.683 -.257 1.940 2325 ---- ---- 1.697A 1.697A 1.897 -.264 2.161 2350 ---- ---- 1.909A 1.909A 2.118 -.269 2.387 2375 ---- ---- 2.130A 2.130A 2.344 -.273 2.617 2400 ---- ---- 2.356A 2.356A 2.574 -.277 2.851 2425 ---- ---- 2.586A 2.586A 2.808 -.281 3.089 2450 ---- ---- 2.820A 2.820A 3.045 -.283 3.328 2475 ---- ---- 3.056A 3.056A 3.285 -.284 3.569 2500 ---- ---- 3.295A 3.295A 3.526 -.286 3.812 2525 ---- ---- 3.536A 3.536A 3.769 -.288 4.057 2550 ---- ---- 3.778A 3.778A 4.013 -.289 4.302 2575 ---- ---- 4.022A 4.022A 4.258 -.290 4.548 2600 ---- ---- ---- ---- 4.503 -.291 4.794 2625 ---- ---- ---- ---- 4.750 -.291 5.041 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 12 12 SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 7.277 +.298 6.979 1450 ---- ---- ---- ---- 7.027 +.298 6.729 1475 ---- ---- ---- ---- 6.777 +.298 6.479 1500 ---- ---- ---- ---- 6.527 +.298 6.229 1525 ---- ---- ---- ---- 6.277 +.298 5.979 1550 ---- ---- ---- ---- 6.027 +.298 5.729 1575 ---- ---- ---- ---- 5.777 +.298 5.479 1600 ---- ---- ---- ---- 5.527 +.298 5.229 1625 ---- ---- ---- ---- 5.277 +.298 4.979 1650 ---- ---- ---- ---- 5.027 +.298 4.729 1675 ---- ---- ---- ---- 4.777 +.298 4.479 1700 ---- ---- ---- ---- 4.527 +.298 4.229 1725 ---- ---- ---- ---- 4.277 +.298 3.979 1750 ---- ---- ---- ---- 4.027 +.298 3.729 1775 ---- ---- ---- ---- 3.777 +.298 3.479 1800 ---- ---- ---- ---- 3.527 +.297 3.230 1825 ---- ---- ---- ---- 3.277 +.297 2.980 1830 ---- ---- ---- ---- 3.227 +.297 2.930 1835 ---- ---- ---- ---- 3.177 +.297 2.880 1840 ---- ---- ---- ---- 3.127 +.297 2.830 1845 ---- ---- ---- ---- 3.077 +.297 2.780 1850 ---- ---- ---- ---- 3.027 +.297 2.730 1855 ---- ---- ---- ---- 2.977 +.297 2.680 1860 ---- ---- ---- ---- 2.927 +.297 2.630 1865 ---- ---- ---- ---- 2.877 +.297 2.580 1870 ---- ---- ---- ---- 2.827 +.297 2.530 1875 ---- ---- ---- ---- 2.777 +.297 2.480 1880 ---- ---- ---- ---- 2.727 +.297 2.430 1885 ---- ---- ---- ---- 2.677 +.297 2.380 1890 ---- ---- ---- ---- 2.627 +.297 2.330 1895 ---- ---- ---- ---- 2.577 +.297 2.280 1900 ---- ---- ---- ---- 2.527 +.297 2.230 1905 ---- ---- ---- ---- 2.477 +.297 2.180 1910 ---- ---- ---- ---- 2.427 +.297 2.130 1915 ---- ---- ---- ---- 2.377 +.297 2.080 1920 ---- ---- ---- ---- 2.327 +.297 2.030 1925 ---- ---- ---- ---- 2.277 +.297 1.980 1930 ---- ---- ---- ---- 2.227 +.297 1.930 1935 ---- ---- ---- ---- 2.177 +.296 1.881 1940 ---- ---- ---- ---- 2.127 +.296 1.831 1945 ---- ---- ---- ---- 2.077 +.296 1.781 1950 ---- ---- ---- ---- 2.027 +.296 1.731 3 1955 ---- ---- ---- ---- 1.977 +.295 1.682 1960 ---- ---- ---- ---- 1.927 +.295 1.632 1965 ---- ---- ---- ---- 1.877 +.295 1.582 1970 ---- ---- ---- ---- 1.827 +.294 1.533 1975 ---- ---- ---- ---- 1.777 +.294 1.483 1980 ---- ---- ---- ---- 1.727 +.293 1.434 1985 ---- ---- ---- ---- 1.677 +.293 1.384 1990 ---- ---- ---- ---- 1.627 +.292 1.335 1995 ---- ---- ---- ---- 1.577 +.291 1.286 2000 ---- ---- ---- ---- 1.527 +.290 1.237 2 2005 ---- ---- ---- ---- 1.477 +.289 1.188 2010 ---- ---- ---- ---- 1.427 +.288 1.139 5 2015 ---- ---- ---- ---- 1.377 +.287 1.090 2020 ---- ---- ---- ---- 1.327 +.285 1.042 2025 ---- ---- ---- ---- 1.277 +.284 .993 2030 ---- ---- ---- ---- 1.228 +.283 .945 2035 ---- ---- ---- ---- 1.178 +.280 .898 2040 ---- ---- ---- ---- 1.128 +.278 .850 2045 ---- ---- ---- ---- 1.079 +.276 .803 2050 ---- .948B .756A .948B 1.029 +.272 .757 2 2 2055 ---- ---- ---- ---- .980 +.269 .711 2060 ---- ---- ---- ---- .931 +.265 .666 2065 ---- ---- ---- ---- .882 +.260 .622 2070 ---- ---- ---- ---- .833 +.255 .578 2075 .721 .882B .527A .527A .785 +.249 1 .536 2080 ---- .558B ---- ---- .737 +.242 .495 2085 ---- .565B ---- ---- .689 +.233 .456 4 2090 ---- .536B ---- ---- .642 +.224 .418 2095 ---- .511B ---- ---- .595 +.213 .382 2 7 2100 .400 .774B .327A .771B .550 +.202 13 .348 4 49 2105 ---- .534B .293A .324B .505 +.190 .315 8 10 2110 ---- .521B .261A .315B .461 +.176 .285 2115 ---- .476B .230A .312B .418 +.161 .257 1 3 2120 ---- .432B .203A .314B .377 +.147 .230 5 2125 ---- .542B .143A .143A .337 +.131 .206 3 20 2130 ---- .431B .126A .283B .300 +.117 .183 1 2135 .154 .387B .110A .277B .265 +.102 46 .163 9 9 2140 ---- .343B .098A .098A .233 +.089 .144 1 2145 ---- .354B .086A .086A .203 +.076 1 .127 27 2150 .236 .329B .076A .329B .175 +.063 6 .112 29 70 2155 .077 .280B .063A .063A .151 +.053 2 .098 102 100 2160 .105 .255B .057A .128A .129 +.043 4 .086 6 12 2165 ---- .222B .050A .222B .111 +.036 .075 3 10 2170 ---- .199B .045A .045A .094 +.028 .066 6 21 2175 .075 .173B .040A .096A .080 +.022 9 .058 4 2180 ---- .149B .036A .036A .068 +.017 .051 6 25 2185 ---- .127B .032A .032A .058 +.013 .045 2190 ---- .108B .028A .028A .049 +.009 .040 1 4 2195 ---- .091B .025A .025A .042 +.007 1 .035 5 2200 .028 .081 .022A .072 .035 +.004 56 .031 7 152 2205 ---- .066B .019A .019A .030 +.003 .027 4 2 2210 ---- .055B .017A .017A .026 +.002 .024 2 4 2215 .048 .048 .016A .046 .022 +.001 3 .021 6 2220 ---- .039B .014A .039B .019 UNCH .019 2 2225 ---- .033B .013A .033B .017 UNCH .017 4 2230 ---- .028B .012A .028B .014 -.001 .015 2235 ---- .023B .011A .023B .013 UNCH .013 1 2240 ---- .020B .010A .010A .011 -.001 .012 3 2245 ---- .017B .009A .009A .010 -.001 .011 1 2250 .010 .014B .009A .014B .008 -.002 3 .010 22 2255 ---- .012B .008A .008A .007 -.002 .009 12 2260 ---- .010B .007A .007A .007 -.001 .008 10 2265 ---- .008B .006A .006A .006 -.001 .007 2270 ---- .007B ---- .007B .005 -.001 .006 3 2275 ---- ---- .005A .005A .005 -.001 .006 17 2280 ---- ---- ---- ---- .004 -.001 .005 1 2285 ---- ---- ---- ---- .004 UNCH .004 1 2290 ---- ---- ---- ---- .003 -.001 .004 2295 ---- ---- ---- ---- .003 -.001 .004 2300 .004 .004 .004 .004 .003 UNCH 2 .003 1 28 2305 ---- ---- ---- ---- .002 -.001 .003 2310 ---- ---- ---- ---- .002 -.001 .003 2315 ---- ---- ---- ---- .002 UNCH .002 2320 ---- ---- ---- ---- .002 UNCH .002 2325 ---- ---- ---- ---- .002 UNCH .002 30 2350 ---- ---- ---- ---- .001 UNCH .001 2375 ---- ---- ---- ---- .001 UNCH .001 15 2400 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 11 2450 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 8 2525 ---- ---- ---- ---- .001 UNCH .001 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 147 196 740 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 UNCH .001 8 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 UNCH .001 1880 ---- ---- ---- ---- .001 UNCH .001 1885 ---- ---- ---- ---- .001 UNCH .001 1890 ---- ---- ---- ---- .001 UNCH .001 1895 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 3 1905 ---- ---- ---- ---- .001 UNCH .001 1910 ---- ---- ---- ---- .001 UNCH .001 1915 ---- ---- ---- ---- .001 UNCH .001 1920 ---- ---- ---- ---- .001 UNCH .001 1 1925 ---- ---- .001A .001A .001 -.001 .002 1 1930 ---- ---- .001A .001A .001 -.001 .002 1935 ---- ---- .001A .001A .001 -.001 .002 1 1940 ---- ---- .001A .001A .001 -.001 .002 1945 ---- ---- .001A .001A .001 -.001 .002 1950 ---- ---- .001A .001A .001 -.002 .003 4 1955 ---- ---- .001A .001A .001 -.002 .003 1960 ---- ---- .001A .001A .001 -.002 .003 1965 ---- ---- .001A .001A .001 -.003 .004 1970 ---- ---- .001A .001A .001 -.003 .004 1975 ---- ---- .001A .001A .001 -.003 .004 3 3 1980 ---- ---- .001A .001A .001 -.004 .005 1985 .001 .001 .001 .001 .001 -.005 1 .006 1 1990 ---- ---- .001A .001A .001 -.005 .006 1995 ---- ---- .001A .001A .001 -.006 .007 1 1 2000 ---- ---- .001A .001A .001 -.007 .008 8 146 2005 ---- ---- .001A .001A .001 -.008 .009 3 2010 ---- ---- .001A .001A .001 -.009 .010 2015 ---- ---- .002A .002A .001 -.010 .011 2 2020 ---- ---- .002A .002A .001 -.012 .013 2025 .008 .008 .002A .002A .001 -.014 2 .015 7 4 2030 ---- ---- .002A .002A .002 -.015 .017 2035 ---- ---- .002A .002A .002 -.017 .019 2040 ---- ---- .002A .002A .002 -.019 .021 10 10 2045 .004 .004 .003A .003A .003 -.022 3 .025 11 2050 .026 .026 .003A .003A .003 -.025 4 .028 3 12 2055 ---- ---- .004A .004A .004 -.028 .032 5 2060 .009 .009 .004A .004A .005 -.032 1 .037 10 6 2065 ---- ---- .005A .005A .006 -.037 2 .043 2070 .024 .024 .005A .025B .007 -.043 4 .050 3 23 2075 .046 .046 .006A .006A .009 -.048 2 .057 51 55 2080 ---- .068B .007A .007A .011 -.055 .066 12 26 2085 ---- .081B .009A .009A .013 -.064 .077 6 2090 .010 .097B .010 .010 .016 -.073 1 .089 6 25 2095 .110 .114B .010A .013B .019 -.084 2 .103 1 27 2100 .135 .135 .013A .013A .024 -.095 18 .119 21 32 2105 ---- .155B .015A .015A .029 -.108 .137 1 1 2110 .037 .180B .016A .016A .035 -.121 10 .156 92 91 2115 .100 .206B .019A .020 .042 -.136 12 .178 1 7 2120 .137 .235B .022A .152B .051 -.150 6 .201 10 10 2125 .207 .268 .026A .027A .061 -.166 6 .227 12 12 2130 ---- .298B .031A .031A .074 -.180 1 .254 26 31 2135 .177 .333B .037A .037A .089 -.195 2 .284 5 2140 .196 .264B .044A .120B .107 -.208 21 .315 10 2145 .136 .136 .054A .158B .127 -.221 15 .348 10 33 2150 .188 .188 .065A .067 .149 -.234 5 .383 7 2155 .171 .171 .077A .077A .175 -.244 3 .419 1 2160 .100 .114 .091 .100B .203 -.254 5 .457 2 2165 ---- ---- .115A .115A .235 -.261 .496 2170 ---- ---- .137A .137A .268 -.269 .537 2175 .496 .496 .150 .153B .304 -.275 4 .579 2 2180 .185 .185 .185 .204B .342 -.280 1 .622 2185 ---- ---- .214A .214A .382 -.284 .666 2190 ---- ---- .251A .251A .423 -.287 .710 2195 ---- ---- .284A .284A .466 -.290 .756 2200 .654 .775B .315A .315A .509 -.293 3 .802 1 3 2205 ---- ---- .421A .421A .554 -.294 .848 2210 ---- ---- .456A .456A .600 -.295 .895 2215 ---- ---- .500A .500A .646 -.296 .942 2220 ---- ---- .540A .540A .693 -.297 .990 2225 .674 .674 .519A .708B .741 -.297 3 1.038 2230 ---- ---- .628A .628A .788 -.298 1.086 2235 ---- ---- .667A .667A .837 -.297 1.134 2240 ---- ---- ---- ---- .885 -.298 1.183 2245 ---- ---- ---- ---- .934 -.297 1.231 2250 ---- ---- .749A .749A .982 -.298 1.280 2 2255 ---- ---- ---- ---- 1.031 -.298 1.329 2260 ---- ---- ---- ---- 1.081 -.297 1.378 2265 ---- ---- ---- ---- 1.130 -.298 1.428 2270 ---- ---- ---- ---- 1.179 -.298 1.477 2275 ---- ---- ---- ---- 1.229 -.297 1.526 2280 ---- ---- ---- ---- 1.278 -.298 1.576 2285 ---- ---- ---- ---- 1.328 -.297 1.625 3 2290 ---- ---- ---- ---- 1.377 -.298 1.675 2295 ---- ---- ---- ---- 1.427 -.297 1.724 2300 ---- ---- ---- ---- 1.477 -.297 1.774 1 2305 ---- ---- ---- ---- 1.526 -.298 1.824 2310 ---- ---- ---- ---- 1.576 -.297 1.873 2315 ---- ---- ---- ---- 1.626 -.297 1.923 2320 ---- ---- ---- ---- 1.676 -.297 1.973 2325 ---- ---- ---- ---- 1.726 -.297 2.023 1 2350 ---- ---- ---- ---- 1.975 -.297 2.272 2375 ---- ---- ---- ---- 2.225 -.297 2.522 2400 ---- ---- ---- ---- 2.475 -.297 2.772 2425 ---- ---- ---- ---- 2.725 -.297 3.022 2450 ---- ---- ---- ---- 2.975 -.297 3.272 2475 ---- ---- ---- ---- 3.225 -.296 3.521 2500 ---- ---- ---- ---- 3.475 -.296 3.771 2525 ---- ---- ---- ---- 3.725 -.296 4.021 2550 ---- ---- ---- ---- 3.975 -.296 4.271 2575 ---- ---- ---- ---- 4.225 -.296 4.521 2600 ---- ---- ---- ---- 4.475 -.296 4.771 2625 ---- ---- ---- ---- 4.725 -.296 5.021 2650 ---- ---- ---- ---- 4.975 -.296 5.271 2675 ---- ---- ---- ---- 5.225 -.296 5.521 2700 ---- ---- ---- ---- 5.475 -.296 5.771 2725 ---- ---- ---- ---- 5.725 -.296 6.021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 137 297 666 W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.526 +.297 5.229 1625 ---- ---- ---- ---- 5.276 +.297 4.979 1650 ---- ---- ---- ---- 5.026 +.297 4.729 1675 ---- ---- ---- ---- 4.776 +.296 4.480 1700 ---- ---- ---- ---- 4.527 +.296 4.231 1725 ---- ---- ---- ---- 4.277 +.295 3.982 1750 ---- ---- ---- ---- 4.028 +.295 3.733 1775 ---- ---- ---- ---- 3.779 +.294 3.485 1800 ---- ---- ---- ---- 3.530 +.293 3.237 1825 ---- ---- ---- ---- 3.282 +.292 2.990 1850 ---- ---- ---- ---- 3.035 +.291 2.744 1875 ---- ---- ---- ---- 2.788 +.289 2.499 1900 ---- ---- ---- ---- 2.542 +.286 2.256 1925 ---- 2.178B ---- 2.178B 2.298 +.283 2.015 1950 ---- 2.160B ---- 2.160B 2.056 +.277 1.779 1975 ---- 2.048B ---- 2.048B 1.817 +.268 1.549 2000 ---- 1.809B ---- 1.809B 1.583 +.255 1.328 2005 ---- ---- ---- ---- 1.537 +.252 1.285 2010 ---- ---- ---- ---- 1.491 +.249 1.242 2015 ---- ---- ---- ---- 1.446 +.245 1.201 2020 ---- ---- ---- ---- 1.401 +.242 1.159 2025 ---- 1.576B 1.115A 1.576B 1.356 +.237 1.119 2030 ---- ---- ---- ---- 1.312 +.234 1.078 2035 ---- ---- ---- ---- 1.268 +.229 1.039 2040 ---- ---- ---- ---- 1.225 +.225 1.000 2045 ---- ---- ---- ---- 1.182 +.220 .962 2050 ---- 1.350B .920A 1.350B 1.140 +.215 .925 2055 ---- ---- ---- ---- 1.099 +.211 .888 2060 ---- ---- ---- ---- 1.058 +.206 .852 2065 ---- ---- ---- ---- 1.018 +.201 .817 2070 ---- ---- ---- ---- .978 +.195 .783 2075 ---- 1.135B .740A 1.135B .940 +.191 .749 2080 ---- ---- ---- ---- .902 +.185 .717 2085 ---- ---- ---- ---- .865 +.180 .685 2090 ---- ---- ---- ---- .829 +.175 .654 2095 ---- ---- ---- ---- .793 +.168 .625 2100 .775 .935B .584A .935B .759 +.163 1 .596 3 2105 ---- .597B .555A .597B .726 +.158 .568 2110 ---- .600B .528A .600B .693 +.152 .541 2115 ---- .594B .502A .593B .662 +.148 .514 2120 ---- .600B .477A .600B .631 +.142 .489 2125 ---- .755B .454A .752B .601 +.136 .465 2130 ---- .590B .430A .590B .573 +.131 .442 2135 ---- .602B .410A .602B .545 +.126 .419 2140 ---- .600B .388A .600B .518 +.120 .398 2145 ---- .625B .367A .625B .493 +.116 .377 2150 ---- .596B .349A .595B .468 +.110 .358 2155 ---- .567B .328A .567B .444 +.105 .339 2160 ---- .540B .312A .540B .421 +.100 .321 2165 ---- .514B .263A .263A .399 +.095 .304 2170 ---- .488B .248A .248A .378 +.090 .288 2175 ---- .463B .236A .236A .358 +.086 .272 2180 ---- .440B .222A .222A .339 +.081 .258 2185 ---- .416B .211A .211A .321 +.077 .244 2190 ---- .395B .200A .200A .303 +.072 .231 2195 ---- .374B .188A .188A .287 +.069 .218 2200 ---- .354B .178A .178A .271 +.064 .207 2 2205 ---- .335B .169A .169A .256 +.061 .195 2210 ---- .316B .160A .160A .242 +.057 .185 2215 ---- .299B .152A .152A .229 +.054 .175 2220 ---- .282B .144A .144A .217 +.051 .166 2225 ---- .266B .137A .137A .205 +.048 .157 2230 ---- .251B .130A .130A .194 +.045 .149 2235 ---- .237B .123A .236B .183 +.042 .141 2240 .175 .225B .117A .225B .173 +.040 3 .133 10 8 2245 ---- .215B .112A .112A .164 +.037 .127 2250 ---- .203B .106A .106A .156 +.036 .120 51 2255 ---- .192B .101A .101A .147 +.033 .114 2260 ---- .181B .098A .098A .140 +.032 .108 2265 ---- .172B .092A .092A .133 +.030 .103 2270 ---- .162B .089A .089A .126 +.028 .098 2275 ---- .154B .084A .084A .120 +.027 .093 2280 ---- .146B .081A .081A .114 +.026 .088 2285 ---- .138B .078A .078A .108 +.024 .084 2290 ---- .131B .075A .075A .103 +.023 .080 2295 ---- .124B ---- .124B .098 +.022 .076 2300 ---- .118B .069A .069A .093 +.020 .073 2305 ---- .112B ---- .112B .089 +.019 .070 2310 ---- .106B ---- .106B .085 +.018 .067 2315 ---- .101B ---- .101B .081 +.017 .064 2320 ---- .095B ---- .095B .077 +.016 .061 2325 ---- .091B ---- .091B .074 +.016 .058 2350 ---- .070B ---- .070B .059 +.012 .047 2375 ---- .054B ---- .054B .048 +.009 .039 2400 ---- .042B ---- .042B .039 +.007 .032 6 2425 ---- .033B ---- .033B .032 +.005 .027 2 2450 ---- .027B ---- .027B .027 +.004 .023 2475 ---- .022B ---- .022B .022 +.002 .020 2500 ---- .018B ---- .018B .019 +.002 .017 2525 ---- ---- ---- ---- .016 +.001 .015 2550 ---- ---- ---- ---- .014 +.001 .013 2575 ---- ---- ---- ---- .012 UNCH .012 2600 ---- ---- ---- ---- .010 -.001 .011 2625 ---- ---- ---- ---- .009 -.001 .010 2650 ---- ---- ---- ---- .008 -.001 .009 2675 ---- ---- ---- ---- .007 -.001 .008 2700 ---- ---- ---- ---- .007 UNCH .007 2725 ---- ---- ---- ---- .006 -.001 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 10 72 W1S DEC22 Silver Weekly Wednesday Option - Week 1 PUT 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .002 -.001 .003 1650 ---- ---- ---- ---- .002 -.001 .003 1675 ---- ---- ---- ---- .002 -.002 .004 1700 ---- ---- ---- ---- .003 -.002 .005 1725 ---- ---- ---- ---- .004 -.002 .006 1750 ---- ---- ---- ---- .005 -.002 .007 1775 ---- ---- ---- ---- .006 -.003 .009 1800 ---- ---- ---- ---- .007 -.004 .011 1825 ---- ---- .013A .013A .009 -.005 .014 1850 ---- ---- .015A .015A .011 -.007 .018 1875 ---- ---- .018A .018A .014 -.008 .022 1900 ---- ---- .021A .021A .019 -.010 .029 1925 ---- ---- .025A .025A .024 -.014 .038 1950 ---- ---- .031A .031A .032 -.020 .052 1975 ---- .073B .039A .039A .043 -.029 .072 51 2000 ---- .104B .051A .051A .059 -.041 .100 2005 ---- .112B .054A .054A .063 -.044 .107 2010 ---- .120B .057A .057A .067 -.048 .115 2015 ---- .129B .061A .061A .071 -.052 .123 2020 ---- .140B .064A .064A .076 -.056 .132 2025 ---- .151B .068A .068A .082 -.059 .141 2030 ---- .161B .072A .072A .087 -.064 .151 2035 ---- .173B .077A .077A .094 -.067 .161 2040 ---- .186B .082A .082A .100 -.072 .172 2045 ---- .199B .087A .087A .108 -.076 .184 2050 ---- .213B .093A .093A .115 -.082 .197 2055 ---- .228B .099A .099A .124 -.086 .210 2060 ---- .244B .104A .104A .133 -.091 .224 2065 ---- .261B .111A .111A .143 -.096 .239 1 2070 ---- .279B .120A .120A .153 -.102 .255 2075 ---- .297B .128A .128A .165 -.106 .271 2080 ---- .317B .135A .135A .177 -.111 .288 2085 ---- .337B .145A .145A .190 -.117 .307 2090 ---- .358B .155A .155A .204 -.122 .326 2095 ---- .381B .166A .166A .218 -.128 .346 2100 ---- .404B .177A .177A .234 -.133 .367 2105 ---- .428B .190A .190A .250 -.139 .389 2110 ---- .453B .203A .203A .268 -.144 .412 2115 ---- .480B .217A .217A .286 -.150 .436 2120 ---- .507B .232A .232A .305 -.155 .460 2125 ---- .535B .248A .248A .326 -.160 .486 2130 ---- .564B .265A .265A .347 -.166 .513 2135 ---- ---- .285A .285A .369 -.171 .540 2140 ---- ---- .303A .303A .392 -.177 .569 2145 ---- ---- .323A .323A .417 -.181 .598 2150 ---- ---- .343A .343A .442 -.186 .628 2155 ---- ---- .364A .364A .468 -.192 .660 2160 ---- ---- .386A .386A .495 -.197 .692 2165 ---- ---- .410A .410A .523 -.201 .724 2170 ---- ---- .434A .434A .552 -.206 .758 2175 ---- ---- .459A .459A .582 -.211 .793 2180 ---- ---- .485A .485A .613 -.215 .828 2185 ---- ---- .512A .512A .644 -.220 .864 2190 ---- ---- .540A .540A .677 -.224 .901 2195 ---- ---- .568A .568A .710 -.228 .938 2200 ---- ---- .598A .598A .745 -.231 .976 2205 ---- ---- .629A .629A .780 -.235 1.015 2210 ---- ---- .660A .660A .816 -.239 1.055 2215 ---- ---- ---- ---- .852 -.243 1.095 2220 ---- ---- ---- ---- .890 -.245 1.135 2225 ---- ---- .759A .759A .928 -.249 1.177 2230 ---- ---- ---- ---- .967 -.251 1.218 2235 ---- ---- ---- ---- 1.006 -.254 1.260 2240 ---- ---- ---- ---- 1.046 -.257 1.303 2245 ---- ---- ---- ---- 1.087 -.259 1.346 2250 ---- ---- .941A .941A 1.128 -.261 1.389 2255 ---- ---- ---- ---- 1.170 -.263 1.433 2260 ---- ---- ---- ---- 1.213 -.264 1.477 2265 ---- ---- ---- ---- 1.255 -.267 1.522 2270 ---- ---- ---- ---- 1.299 -.268 1.567 2275 ---- ---- 1.141A 1.141A 1.342 -.270 1.612 2280 ---- ---- ---- ---- 1.386 -.271 1.657 2285 ---- ---- ---- ---- 1.430 -.273 1.703 2290 ---- ---- ---- ---- 1.475 -.274 1.749 2295 ---- ---- ---- ---- 1.520 -.275 1.795 2300 ---- ---- 1.354A 1.354A 1.565 -.277 1.842 2305 ---- ---- ---- ---- 1.611 -.277 1.888 2310 ---- ---- ---- ---- 1.657 -.278 1.935 2315 ---- ---- ---- ---- 1.703 -.279 1.982 2320 ---- ---- ---- ---- 1.749 -.280 2.029 2325 ---- ---- 1.577A 1.577A 1.796 -.281 2.077 2350 ---- ---- 1.806A 1.806A 2.031 -.284 2.315 2375 ---- ---- 2.040A 2.040A 2.269 -.288 2.557 2400 ---- ---- 2.278A 2.278A 2.510 -.290 2.800 2425 ---- ---- 2.519A 2.519A 2.753 -.292 3.045 2450 ---- ---- 2.762A 2.762A 2.997 -.293 3.290 2475 ---- ---- ---- ---- 3.243 -.294 3.537 2500 ---- ---- ---- ---- 3.489 -.295 3.784 2525 ---- ---- ---- ---- 3.737 -.295 4.032 2550 ---- ---- ---- ---- 3.984 -.296 4.280 2575 ---- ---- ---- ---- 4.232 -.297 4.529 2600 ---- ---- ---- ---- 4.481 -.297 4.778 2625 ---- ---- ---- ---- 4.729 -.297 5.026 2650 ---- ---- ---- ---- 4.978 -.298 5.276 2675 ---- ---- ---- ---- 5.228 -.297 5.525 2700 ---- ---- ---- ---- 5.477 -.297 5.774 2725 ---- ---- ---- ---- 5.726 -.298 6.024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.526 +.296 5.230 1625 ---- ---- ---- ---- 5.277 +.296 4.981 1650 ---- ---- ---- ---- 5.028 +.295 4.733 1675 ---- ---- ---- ---- 4.779 +.295 4.484 1700 ---- ---- ---- ---- 4.530 +.294 4.236 1725 ---- ---- ---- ---- 4.282 +.293 3.989 1750 ---- ---- ---- ---- 4.034 +.292 3.742 1775 ---- ---- ---- ---- 3.787 +.291 3.496 1800 ---- ---- ---- ---- 3.540 +.290 3.250 1825 ---- ---- ---- ---- 3.295 +.288 3.007 1850 ---- ---- ---- ---- 3.050 +.285 2.765 1875 ---- 2.774B ---- 2.774B 2.808 +.283 2.525 1900 ---- 2.795B ---- 2.790B 2.567 +.278 2.289 1925 ---- 2.557B ---- 2.557B 2.329 +.271 2.058 1950 ---- 2.320B ---- 2.320B 2.095 +.262 1.833 1975 ---- 2.086B ---- 2.086B 1.866 +.250 1.616 2000 ---- 1.860B 1.408A 1.860B 1.645 +.234 1.411 2005 ---- ---- ---- ---- 1.602 +.231 1.371 2010 ---- ---- ---- ---- 1.559 +.227 1.332 2015 ---- ---- ---- ---- 1.517 +.224 1.293 2020 ---- ---- ---- ---- 1.475 +.220 1.255 2025 ---- 1.640B 1.212A 1.640B 1.434 +.216 1.218 2030 ---- ---- ---- ---- 1.393 +.212 1.181 2035 ---- ---- ---- ---- 1.353 +.208 1.145 2040 ---- ---- ---- ---- 1.313 +.203 1.110 2045 ---- ---- ---- ---- 1.274 +.199 1.075 2050 ---- 1.430B 1.029A 1.430B 1.235 +.195 1.040 2055 ---- ---- ---- ---- 1.197 +.190 1.007 2060 ---- ---- ---- ---- 1.160 +.186 .974 2065 ---- ---- ---- ---- 1.123 +.182 .941 2070 ---- ---- ---- ---- 1.087 +.178 .909 2075 ---- 1.231B .867A 1.230B 1.052 +.174 .878 2080 ---- ---- ---- ---- 1.017 +.169 .848 2085 ---- ---- ---- ---- .984 +.166 .818 2090 ---- ---- ---- ---- .950 +.161 .789 2095 ---- .768B .748A .768B .918 +.157 .761 2100 ---- 1.049B .720A 1.049B .886 +.153 .733 2105 ---- .774B .693A .774B .855 +.149 .706 2110 ---- .769B .666A .769B .824 +.144 .680 2115 ---- .778B .642A .775B .795 +.141 .654 2 2120 ---- .768B .617A .767B .766 +.137 .629 2125 ---- .883B .593A .883B .737 +.132 .605 2130 ---- .774B .570A .769B .710 +.129 .581 2135 ---- .770B .548A .770B .683 +.124 .559 2140 ---- .786B .526A .786B .657 +.121 .536 2145 ---- .763B .507A .762B .632 +.117 .515 2150 ---- .735B .485A .735B .607 +.113 .494 2155 ---- .708B .465A .708B .583 +.109 .474 2160 ---- .681B .447A .681B .560 +.105 .455 2165 ---- .656B .427A .656B .537 +.101 .436 2170 ---- .630B .375A .375A .516 +.098 .418 2175 ---- .606B .359A .359A .495 +.094 .401 2180 ---- .582B .344A .344A .474 +.090 .384 2185 ---- .559B .330A .330A .455 +.087 .368 2190 ---- .537B .316A .316A .436 +.083 .353 2195 ---- .516B .303A .303A .418 +.080 .338 2200 ---- .495B .290A .290A .401 +.077 .324 2205 ---- .475B .278A .278A .384 +.073 .311 2210 ---- .454B .266A .266A .368 +.070 .298 2215 ---- .436B .255A .255A .353 +.068 .285 2220 ---- .418B .244A .244A .338 +.064 .274 2225 ---- .400B .234A .234A .324 +.062 .262 2230 ---- .384B .224A .224A .311 +.059 .252 2235 ---- .367B .215A .215A .298 +.057 .241 2240 ---- .352B .206A .206A .286 +.055 .231 2245 ---- .337B .198A .198A .274 +.052 .222 2250 ---- .323B .190A .190A .263 +.050 .213 2255 ---- .309B .182A .182A .252 +.047 .205 2260 ---- .297B .175A .175A .242 +.046 .196 2265 ---- .285B .168A .285B .232 +.044 .188 2270 ---- .275B .162A .162A .223 +.042 .181 2275 ---- .263B .155A .155A .214 +.040 .174 2300 .215 .215 .128A .210A .175 +.032 1 .143 2325 ---- .174B .107A .107A .144 +.026 .118 2350 .133 .142B .089A .137 .119 +.021 6 .098 2375 ---- .117B .077A .077A .099 +.017 .082 2400 ---- .096B .067A .067A .084 +.015 .069 2425 ---- .079B .058A .058A .071 +.012 .059 2450 ---- .066B ---- .066B .061 +.010 .051 2475 ---- .055B ---- .055B .053 +.009 .044 2500 ---- .046B ---- .046B .046 +.007 .039 2525 ---- .039B ---- .039B .040 +.006 .034 2550 ---- .034B ---- .034B .035 +.005 .030 2575 ---- .030B ---- .030B .031 +.004 .027 2600 ---- .026B ---- .026B .028 +.004 .024 2625 ---- .023B ---- .023B .025 +.003 .022 2650 ---- ---- ---- ---- .023 +.003 .020 2675 ---- ---- ---- ---- .020 +.002 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 2 W2S DEC22 Silver Weekly Wednesday Option - Week 2 PUT 1600 ---- ---- ---- ---- .004 -.002 .006 1625 ---- ---- ---- ---- .005 -.002 .007 1650 ---- ---- ---- ---- .006 -.003 .009 1675 ---- ---- ---- ---- .007 -.003 .010 1700 ---- ---- ---- ---- .009 -.003 .012 1725 ---- ---- ---- ---- .011 -.004 .015 1750 ---- ---- .017A .017A .013 -.005 .018 1775 ---- ---- .020A .020A .016 -.006 .022 1800 ---- ---- .023A .023A .019 -.007 .026 1825 ---- ---- .026A .026A .024 -.008 .032 1850 ---- ---- .031A .031A .029 -.011 .040 1875 ---- ---- .036A .036A .036 -.014 .050 1900 .031 .031 .031 .032B .045 -.019 1 .064 1925 ---- .084B .053A .053A .057 -.025 .082 1950 ---- .111B .065A .065A .072 -.035 .107 1975 ---- .147B .082A .082A .094 -.046 .140 2000 ---- .196B .105A .105A .122 -.062 .184 8 2005 ---- .207B .109A .109A .129 -.065 .194 2010 ---- .219B .116A .116A .136 -.069 .205 2015 ---- .231B .122A .122A .144 -.072 .216 2020 ---- .245B .128A .128A .152 -.076 .228 2025 ---- .258B .133A .133A .160 -.081 .241 2030 ---- .272B .140A .140A .169 -.085 .254 2035 ---- .287B .149A .149A .179 -.089 .268 2040 ---- .302B .157A .157A .189 -.093 .282 2045 ---- .319B .164A .164A .200 -.097 .297 2050 ---- .335B .173A .173A .211 -.102 .313 2055 ---- .353B .182A .182A .223 -.106 .329 2060 ---- .371B .192A .192A .236 -.110 .346 2065 ---- .390B .203A .203A .249 -.114 .363 2070 ---- .410B .214A .214A .263 -.119 .382 2075 ---- .430B .225A .225A .278 -.122 .400 2080 ---- .451B .238A .238A .293 -.127 .420 5 2085 ---- .473B .250A .250A .309 -.131 .440 5 2090 ---- .495B .264A .264A .326 -.135 .461 2095 ---- .519B .278A .278A .343 -.139 .482 2100 ---- .543B .293A .293A .361 -.144 .505 5 2105 ---- .568B .308A .308A .380 -.147 .527 2110 ---- .593B .324A .324A .399 -.152 .551 1 2115 ---- .619B .341A .341A .419 -.156 .575 2120 ---- .646B .359A .359A .440 -.160 .600 2125 ---- .674B .377A .377A .462 -.164 .626 2130 ---- .702B .400A .400A .484 -.168 .652 2135 ---- ---- .419A .419A .507 -.172 .679 2140 ---- ---- .440A .440A .531 -.176 .707 2145 ---- ---- .461A .461A .556 -.179 .735 2150 ---- ---- .483A .483A .581 -.184 .765 2155 ---- ---- .505A .505A .607 -.187 .794 2160 ---- ---- .528A .528A .634 -.191 .825 2165 ---- ---- .552A .552A .661 -.195 .856 2170 ---- ---- .577A .577A .689 -.199 .888 2175 ---- ---- .602A .602A .718 -.203 .921 2180 ---- ---- .628A .628A .748 -.206 .954 2185 ---- ---- .655A .655A .778 -.210 .988 2190 ---- ---- .682A .682A .809 -.213 1.022 2195 ---- ---- .711A .711A .841 -.217 1.058 2200 ---- ---- .739A .739A .874 -.219 1.093 2205 ---- ---- .769A .769A .907 -.223 1.130 2210 ---- ---- .799A .799A .941 -.226 1.167 2215 ---- ---- .830A .830A .976 -.229 1.205 2220 ---- ---- .861A .861A 1.011 -.232 1.243 2225 ---- ---- .893A .893A 1.047 -.234 1.281 2230 ---- ---- ---- ---- 1.083 -.237 1.320 2235 ---- ---- ---- ---- 1.120 -.240 1.360 2240 ---- ---- ---- ---- 1.158 -.242 1.400 2245 ---- ---- ---- ---- 1.196 -.245 1.441 2250 ---- ---- 1.064A 1.064A 1.235 -.247 1.482 2255 ---- ---- ---- ---- 1.274 -.249 1.523 2260 ---- ---- ---- ---- 1.314 -.251 1.565 2265 ---- ---- ---- ---- 1.354 -.253 1.607 2270 ---- ---- ---- ---- 1.395 -.254 1.649 2275 ---- ---- 1.250A 1.250A 1.436 -.256 1.692 2300 ---- ---- 1.449A 1.449A 1.646 -.264 1.910 2325 ---- ---- 1.659A 1.659A 1.865 -.270 2.135 2350 ---- ---- 1.877A 1.877A 2.090 -.275 2.365 2375 ---- ---- 2.101A 2.101A 2.320 -.279 2.599 2400 ---- ---- 2.330A 2.330A 2.554 -.282 2.836 2425 ---- ---- 2.564A 2.564A 2.791 -.284 3.075 2450 ---- ---- 2.800A 2.800A 3.030 -.287 3.317 2475 ---- ---- 3.039A 3.039A 3.271 -.289 3.560 2500 ---- ---- 3.280A 3.280A 3.514 -.290 3.804 2525 ---- ---- 3.523A 3.523A 3.758 -.291 4.049 2550 ---- ---- ---- ---- 4.003 -.292 4.295 2575 ---- ---- ---- ---- 4.249 -.292 4.541 2600 ---- ---- ---- ---- 4.496 -.292 4.788 2625 ---- ---- ---- ---- 4.743 -.293 5.036 2650 ---- ---- ---- ---- 4.990 -.294 5.284 2675 ---- ---- ---- ---- 5.238 -.294 5.532 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 24 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 8.026 +.296 7.730 1375 ---- ---- ---- ---- 7.776 +.296 7.480 1400 ---- ---- ---- ---- 7.526 +.296 7.230 1425 ---- ---- ---- ---- 7.276 +.296 6.980 1450 ---- ---- ---- ---- 7.026 +.296 6.730 1475 ---- ---- ---- ---- 6.776 +.296 6.480 1500 ---- ---- ---- ---- 6.526 +.296 6.230 1525 ---- ---- ---- ---- 6.276 +.296 5.980 1550 ---- ---- ---- ---- 6.026 +.296 5.730 1575 ---- ---- ---- ---- 5.776 +.296 5.480 1600 ---- ---- ---- ---- 5.526 +.296 5.230 1625 ---- ---- ---- ---- 5.276 +.296 4.980 1650 ---- ---- ---- ---- 5.026 +.296 4.730 1675 ---- ---- ---- ---- 4.776 +.296 4.480 1700 ---- ---- ---- ---- 4.526 +.296 4.230 1725 ---- ---- ---- ---- 4.276 +.296 3.980 1750 ---- ---- ---- ---- 4.026 +.296 3.730 1755 ---- ---- ---- ---- 3.976 +.296 3.680 1760 ---- ---- ---- ---- 3.926 +.296 3.630 1765 ---- ---- ---- ---- 3.876 +.296 3.580 1770 ---- ---- ---- ---- 3.826 +.296 3.530 1775 ---- ---- ---- ---- 3.776 +.296 3.480 1780 ---- ---- ---- ---- 3.726 +.296 3.430 1785 ---- ---- ---- ---- 3.676 +.296 3.380 1790 ---- ---- ---- ---- 3.626 +.296 3.330 1795 ---- ---- ---- ---- 3.576 +.296 3.280 1800 ---- ---- ---- ---- 3.526 +.296 3.230 1805 ---- ---- ---- ---- 3.476 +.296 3.180 1810 ---- ---- ---- ---- 3.426 +.296 3.130 1815 ---- ---- ---- ---- 3.376 +.296 3.080 1820 ---- ---- ---- ---- 3.326 +.296 3.030 1825 ---- ---- ---- ---- 3.276 +.296 2.980 1830 ---- ---- ---- ---- 3.226 +.296 2.930 1835 ---- ---- ---- ---- 3.176 +.296 2.880 1840 ---- ---- ---- ---- 3.126 +.296 2.830 1845 ---- ---- ---- ---- 3.076 +.296 2.780 1850 ---- ---- ---- ---- 3.026 +.296 2.730 1855 ---- ---- ---- ---- 2.976 +.296 2.680 1860 ---- ---- ---- ---- 2.926 +.296 2.630 1865 ---- ---- ---- ---- 2.876 +.296 2.580 1870 ---- ---- ---- ---- 2.826 +.296 2.530 1875 ---- ---- ---- ---- 2.776 +.296 2.480 1880 ---- ---- ---- ---- 2.726 +.296 2.430 1885 ---- ---- ---- ---- 2.676 +.296 2.380 1890 ---- ---- ---- ---- 2.626 +.296 2.330 1895 ---- ---- ---- ---- 2.576 +.296 2.280 1900 ---- ---- ---- ---- 2.526 +.296 2.230 1905 ---- ---- ---- ---- 2.476 +.296 2.180 1910 ---- ---- ---- ---- 2.426 +.296 2.130 1915 ---- ---- ---- ---- 2.376 +.296 2.080 1920 ---- ---- ---- ---- 2.326 +.296 2.030 1925 ---- ---- ---- ---- 2.276 +.296 1.980 1930 ---- ---- ---- ---- 2.226 +.296 1.930 1935 ---- ---- ---- ---- 2.176 +.296 1.880 1940 ---- ---- ---- ---- 2.126 +.296 1.830 1945 ---- ---- ---- ---- 2.076 +.296 1.780 1950 ---- ---- ---- ---- 2.026 +.296 1.730 1955 ---- ---- ---- ---- 1.976 +.296 1.680 1960 ---- ---- ---- ---- 1.926 +.296 1.630 1965 ---- ---- ---- ---- 1.876 +.296 1.580 1970 ---- ---- ---- ---- 1.826 +.296 1.530 1975 ---- ---- ---- ---- 1.776 +.296 1.480 1980 ---- ---- ---- ---- 1.726 +.296 1.430 1985 ---- ---- ---- ---- 1.676 +.296 1.380 1990 ---- ---- ---- ---- 1.626 +.296 1.330 1995 ---- ---- ---- ---- 1.576 +.296 1.280 1 2000 ---- ---- ---- ---- 1.526 +.296 1.230 2005 ---- ---- ---- ---- 1.476 +.296 1.180 2010 ---- ---- ---- ---- 1.426 +.296 1.130 2015 ---- ---- ---- ---- 1.376 +.296 1.080 1 2020 ---- ---- ---- ---- 1.326 +.295 1.031 2025 ---- ---- ---- ---- 1.276 +.295 .981 1 2030 ---- ---- ---- ---- 1.226 +.294 .932 2035 ---- ---- ---- ---- 1.176 +.293 .883 2040 ---- ---- ---- ---- 1.126 +.292 .834 2045 ---- ---- ---- ---- 1.076 +.291 .785 2050 ---- ---- ---- ---- 1.026 +.289 .737 1 2055 ---- ---- ---- ---- .976 +.287 .689 2060 ---- ---- ---- ---- .926 +.285 .641 2065 ---- ---- ---- ---- .876 +.281 .595 2070 ---- ---- ---- ---- .826 +.277 .549 2075 ---- .647B ---- .647B .776 +.272 .504 2080 ---- ---- ---- ---- .726 +.266 .460 2085 ---- ---- ---- ---- .676 +.259 .417 2090 ---- ---- ---- ---- .626 +.250 .376 2095 ---- ---- ---- ---- .576 +.240 .336 2100 ---- .515B .274A .515B .526 +.227 .299 12 15 2105 ---- .329B ---- ---- .476 +.212 .264 2110 ---- .292B .220A .220A .426 +.195 .231 30 6 2115 ---- .262B .164A .164A .376 +.176 .200 2120 ---- .218B .134A .134A .326 +.153 .173 3 7 2125 ---- .400B .109A .400B .276 +.128 .148 2130 ---- .211B .086A .181B .226 +.100 .126 2135 ---- .226B .067A .177B .176 +.069 1 .107 1 1 2140 .112 .219B .051A .092 .126 +.036 2 .090 3 3 2145 .070 .194B .040A .048A .076 +.001 4 .075 2 2 2150 ---- .176B .021A .021A .026 -.037 .063 1 2 2155 ---- .135B .004A .004A .000 -.052 1 .052 6 6 2160 ---- .111B .003A .003A .000 -.044 .044 1 2165 ---- .085B .003A .003A .000 -.036 .036 1 2170 .041 .062B .003A .003A .000 -.030 2 .030 1 3 2175 ---- .044B .003A .003A .000 -.025 .025 6 5 2180 ---- .033B .003A .033B .000 -.021 .021 2185 ---- .023B .003A .003A .000 -.017 .017 2190 ---- .017B .003A .017B .000 -.015 .015 1 2195 ---- ---- .003A .003A .000 -.012 .012 2200 ---- ---- .003A .003A .000 -.010 .010 1 2205 ---- ---- .003A .003A .000 -.009 .009 2210 .001 .001 .001 .001 .000 -.007 1 .007 1 1 2215 ---- ---- .003A .003A .000 -.006 .006 2220 ---- ---- .003A .003A .000 -.005 .005 1 2225 ---- ---- .003A .003A .000 -.004 .004 2230 ---- ---- ---- ---- .000 -.004 .004 2235 ---- ---- ---- ---- .000 -.003 .003 2240 ---- ---- ---- ---- .000 -.003 .003 2245 ---- ---- ---- ---- .000 -.002 .002 2250 ---- ---- ---- ---- .000 -.002 .002 2255 ---- ---- ---- ---- .000 -.002 .002 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 1 2280 ---- ---- ---- ---- .000 -.001 .001 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 2305 ---- ---- ---- ---- .000 -.001 .001 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 66 61 W4S NOV22 Silver Weekly Wednesday Option - Week 4 PUT 1350 ---- ---- ---- ---- .000 -.001 .001 1375 ---- ---- ---- ---- .000 -.001 .001 1400 ---- ---- ---- ---- .000 -.001 .001 1425 ---- ---- ---- ---- .000 -.001 .001 1450 ---- ---- ---- ---- .000 -.001 .001 1475 ---- ---- ---- ---- .000 -.001 .001 1500 ---- ---- ---- ---- .000 -.001 .001 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1755 ---- ---- ---- ---- .000 -.001 .001 1760 ---- ---- ---- ---- .000 -.001 .001 1765 ---- ---- ---- ---- .000 -.001 .001 1770 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1780 ---- ---- ---- ---- .000 -.001 .001 1785 ---- ---- ---- ---- .000 -.001 .001 1790 ---- ---- ---- ---- .000 -.001 .001 1795 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1805 ---- ---- ---- ---- .000 -.001 .001 1810 ---- ---- ---- ---- .000 -.001 .001 1815 ---- ---- ---- ---- .000 -.001 .001 1820 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1830 ---- ---- ---- ---- .000 -.001 .001 1835 ---- ---- ---- ---- .000 -.001 .001 1840 ---- ---- ---- ---- .000 -.001 .001 1845 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1855 ---- ---- ---- ---- .000 -.001 .001 1860 ---- ---- ---- ---- .000 -.001 .001 1865 ---- ---- ---- ---- .000 -.001 .001 1870 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1880 ---- ---- ---- ---- .000 -.001 .001 1885 ---- ---- ---- ---- .000 -.001 .001 1890 ---- ---- ---- ---- .000 -.001 .001 1895 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1905 ---- ---- ---- ---- .000 -.001 .001 1910 ---- ---- ---- ---- .000 -.001 .001 1915 ---- ---- ---- ---- .000 -.001 .001 1920 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1930 ---- ---- ---- ---- .000 -.001 .001 1935 ---- ---- ---- ---- .000 -.001 .001 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1955 ---- ---- ---- ---- .000 -.001 .001 1960 ---- ---- ---- ---- .000 -.001 .001 1965 ---- ---- ---- ---- .000 -.001 .001 1970 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 1980 ---- ---- ---- ---- .000 -.001 .001 1985 ---- ---- ---- ---- .000 -.001 .001 1990 ---- ---- ---- ---- .000 -.001 .001 1995 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 1 2005 ---- ---- ---- ---- .000 -.001 .001 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.002 .002 2025 .001 .001 .001 .001 .000 -.002 2 .002 2 3 2030 ---- ---- ---- ---- .000 -.003 .003 2035 ---- ---- .003A .003A .000 -.004 .004 2040 ---- ---- .003A .003A .000 -.005 .005 5 2045 ---- ---- .003A .003A .000 -.006 .006 2050 ---- ---- .003A .003A .000 -.008 .008 1 2055 ---- ---- .003A .003A .000 -.010 .010 2060 .001 .001 .001 .001 .000 -.012 1 .012 1 1 2065 ---- ---- .003A .003A .000 -.016 .016 5 5 2070 ---- ---- .003A .003A .000 -.020 .020 1 1 2075 ---- ---- .003A .003A .000 -.025 .025 6 6 2080 ---- ---- .003A .003A .000 -.031 .031 2085 ---- ---- .003A .003A .000 -.038 .038 2090 .028 .039B .003A .003A .000 -.047 3 .047 4 4 2095 ---- ---- .003A .003A .000 -.057 .057 2100 ---- ---- .003A .003A .000 -.070 .070 5 5 2105 .042 .088B .003 .003 .000 -.085 2 .085 2110 ---- .111B .003A .003A .000 -.102 .102 2 1 2115 ---- .138B .003A .003A .000 -.121 .121 2120 .064 .169B .004A .004A .000 -.144 2 .144 2125 ---- .202B .004A .004A .000 -.169 .169 2 1 2130 ---- .238B .004A .004A .000 -.197 .197 2135 ---- .277B .004A .004A .000 -.228 .228 2140 ---- ---- .004A .004A .000 -.261 .261 2145 ---- ---- .004A .004A .000 -.296 .296 2150 .193 .279B .004A .004A .000 -.334 2 .334 9 2155 ---- ---- .043A .043A .024 -.349 .373 2160 ---- ---- .083A .083A .074 -.341 .415 2165 ---- ---- .105A .105A .124 -.333 .457 2170 ---- ---- .135A .135A .174 -.327 .501 2175 ---- ---- .164A .164A .224 -.322 .546 20 2180 ---- ---- .269A .269A .274 -.318 .592 2185 ---- ---- .309A .309A .324 -.314 .638 2190 ---- ---- .366A .366A .374 -.312 .686 2195 ---- ---- ---- ---- .424 -.309 .733 1 2200 ---- ---- .368A .368A .474 -.307 .781 1 2205 ---- ---- ---- ---- .524 -.306 .830 5 2210 ---- ---- ---- ---- .574 -.304 .878 2215 ---- ---- ---- ---- .624 -.303 .927 2220 ---- ---- ---- ---- .674 -.302 .976 2225 ---- ---- ---- ---- .724 -.301 1.025 2230 ---- ---- ---- ---- .774 -.301 1.075 2235 ---- ---- ---- ---- .824 -.300 1.124 2240 ---- ---- ---- ---- .874 -.300 1.174 2245 ---- ---- ---- ---- .924 -.299 1.223 2250 ---- ---- ---- ---- .974 -.299 1.273 2255 ---- ---- ---- ---- 1.024 -.299 1.323 2260 ---- ---- ---- ---- 1.074 -.298 1.372 2265 ---- ---- ---- ---- 1.124 -.298 1.422 2270 ---- ---- ---- ---- 1.174 -.298 1.472 2 2275 ---- ---- ---- ---- 1.224 -.298 1.522 2280 ---- ---- ---- ---- 1.274 -.298 1.572 2285 ---- ---- ---- ---- 1.324 -.298 1.622 2290 ---- ---- ---- ---- 1.374 -.298 1.672 2295 ---- ---- ---- ---- 1.424 -.298 1.722 2300 ---- ---- ---- ---- 1.474 -.298 1.772 2305 ---- ---- ---- ---- 1.524 -.298 1.822 2310 ---- ---- ---- ---- 1.574 -.298 1.872 2315 ---- ---- ---- ---- 1.624 -.298 1.922 2320 ---- ---- ---- ---- 1.674 -.298 1.972 2325 ---- ---- ---- ---- 1.724 -.298 2.022 2350 ---- ---- ---- ---- 1.974 -.298 2.272 2375 ---- ---- ---- ---- 2.224 -.298 2.522 2400 ---- ---- ---- ---- 2.474 -.298 2.772 2425 ---- ---- ---- ---- 2.724 -.298 3.022 2450 ---- ---- ---- ---- 2.974 -.298 3.272 2475 ---- ---- ---- ---- 3.224 -.298 3.522 2500 ---- ---- ---- ---- 3.474 -.298 3.772 2525 ---- ---- ---- ---- 3.724 -.298 4.022 2550 ---- ---- ---- ---- 3.974 -.298 4.272 2575 ---- ---- ---- ---- 4.224 -.298 4.522 2600 ---- ---- ---- ---- 4.474 -.298 4.772 2625 ---- ---- ---- ---- 4.724 -.298 5.022 2650 ---- ---- ---- ---- 4.974 -.298 5.272 2675 ---- ---- ---- ---- 5.224 -.298 5.522 2700 ---- ---- ---- ---- 5.474 -.298 5.772 2725 ---- ---- ---- ---- 5.724 -.298 6.022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 28 72 W5S NOV22 Silver Weekly Wednesday Option - Week 5 CALL 1450 ---- ---- ---- ---- 7.026 +.297 6.729 1475 ---- ---- ---- ---- 6.776 +.297 6.479 1500 ---- ---- ---- ---- 6.526 +.297 6.229 1525 ---- ---- ---- ---- 6.276 +.297 5.979 1550 ---- ---- ---- ---- 6.026 +.297 5.729 1575 ---- ---- ---- ---- 5.776 +.297 5.479 1600 ---- ---- ---- ---- 5.526 +.297 5.229 1625 ---- ---- ---- ---- 5.276 +.297 4.979 1650 ---- ---- ---- ---- 5.026 +.297 4.729 1675 ---- ---- ---- ---- 4.776 +.297 4.479 1700 ---- ---- ---- ---- 4.526 +.297 4.229 1725 ---- ---- ---- ---- 4.276 +.297 3.979 1750 ---- ---- ---- ---- 4.026 +.297 3.729 1775 ---- ---- ---- ---- 3.776 +.297 3.479 1800 ---- ---- ---- ---- 3.526 +.297 3.229 1825 ---- ---- ---- ---- 3.276 +.296 2.980 1850 ---- ---- ---- ---- 3.026 +.295 2.731 1860 ---- ---- ---- ---- 2.926 +.295 2.631 1865 ---- ---- ---- ---- 2.876 +.295 2.581 1870 ---- ---- ---- ---- 2.826 +.294 2.532 1875 ---- ---- ---- ---- 2.776 +.294 2.482 1880 ---- ---- ---- ---- 2.726 +.294 2.432 1885 ---- ---- ---- ---- 2.676 +.293 2.383 1890 ---- ---- ---- ---- 2.626 +.293 2.333 1895 ---- ---- ---- ---- 2.576 +.292 2.284 1900 ---- ---- ---- ---- 2.526 +.292 2.234 1905 ---- ---- ---- ---- 2.476 +.291 2.185 1910 ---- ---- ---- ---- 2.426 +.291 2.135 1915 ---- ---- ---- ---- 2.376 +.290 2.086 1920 ---- ---- ---- ---- 2.327 +.291 2.036 1925 ---- ---- ---- ---- 2.277 +.290 1.987 1930 ---- ---- ---- ---- 2.227 +.289 1.938 1935 ---- ---- ---- ---- 2.177 +.288 1.889 1940 ---- ---- ---- ---- 2.127 +.287 1.840 1945 ---- ---- ---- ---- 2.078 +.287 1.791 1950 ---- ---- ---- ---- 2.028 +.286 1.742 1955 ---- ---- ---- ---- 1.978 +.285 1.693 1960 ---- ---- ---- ---- 1.929 +.285 1.644 1965 ---- ---- ---- ---- 1.879 +.283 1.596 1970 ---- ---- ---- ---- 1.830 +.283 1.547 1975 ---- ---- ---- ---- 1.781 +.282 1.499 1980 ---- ---- ---- ---- 1.731 +.280 1.451 1985 ---- ---- ---- ---- 1.682 +.279 1.403 1990 ---- ---- ---- ---- 1.633 +.277 1.356 1995 ---- ---- ---- ---- 1.584 +.276 1.308 2000 ---- 1.480B ---- 1.480B 1.535 +.274 1.261 2005 ---- ---- ---- ---- 1.486 +.271 1.215 2010 ---- ---- ---- ---- 1.438 +.270 1.168 2015 ---- ---- ---- ---- 1.390 +.268 1.122 2020 ---- ---- ---- ---- 1.341 +.265 1.076 2025 ---- 1.401B ---- 1.400B 1.293 +.262 1.031 2030 ---- ---- ---- ---- 1.246 +.259 .987 2035 ---- ---- ---- ---- 1.198 +.255 .943 2040 ---- ---- ---- ---- 1.151 +.252 .899 2045 ---- .914B ---- ---- 1.104 +.247 .857 2050 ---- 1.287B .807A 1.287B 1.058 +.243 .815 2055 ---- .868B ---- ---- 1.012 +.238 .774 2060 ---- .869B ---- ---- .966 +.233 .733 2065 ---- .840B ---- ---- .921 +.227 .694 2070 ---- .848B ---- ---- .877 +.221 .656 2075 ---- 1.050B .604A 1.050B .833 +.215 .618 2080 ---- .832B ---- ---- .789 +.207 .582 4 4 2085 ---- .788B ---- ---- .747 +.200 .547 2090 ---- .809B ---- ---- .705 +.191 .514 1 2095 ---- .786B .464A .508B .664 +.183 .481 2 2 2100 ---- .824B .429A .823B .625 +.175 .450 2 2105 ---- .697B .401A .493B .586 +.166 .420 2110 ---- .652B .371A .489B .549 +.157 .392 2115 ---- .611B .343A .482B .512 +.148 .364 2120 ---- .569B .319A .476B .477 +.138 .339 2125 ---- .614B .294A .614B .444 +.130 .314 2130 ---- .489B .270A .471B .412 +.121 .291 1 2135 ---- .464B .249A .458B .381 +.112 .269 2140 ---- .458B .228A .458B .352 +.103 .249 2145 ---- .459B .210A .459B .325 +.095 .230 2150 ---- .435B .192A .435B .299 +.087 .212 2 2 2155 ---- .401B .176A .399B .275 +.079 .196 2160 .220 .372B .142A .372B .252 +.072 1 .180 1 1 2165 ---- .345B .131A .345B .231 +.065 .166 2170 .276 .318B .120A .279A .212 +.059 2 .153 2 2 2175 ---- .292B .110A .292B .194 +.053 .141 2 1 2180 .164 .269B .103A .269B .177 +.047 5 .130 2185 ---- .246B .095A .246B .161 +.042 .119 2190 .137 .225B .088A .225B .147 +.037 5 .110 2195 ---- .206B .082A .206B .134 +.033 .101 2200 .116 .188B .075A .106A .123 +.030 2 .093 1 2205 ---- .172B .070A .172B .112 +.026 .086 2210 ---- .158B .066A .158B .102 +.022 .080 2215 ---- .144B .061A .144B .094 +.020 .074 2220 ---- .131B .059A .131B .086 +.018 .068 2225 .115 .120B .055A .120B .078 +.015 1 .063 2230 ---- .108B .051A .108B .072 +.013 .059 2235 ---- .099B .048A .099B .066 +.011 .055 2240 ---- .090B .044A .044A .061 +.010 .051 2245 ---- .082B .041A .041A .056 +.009 .047 2250 .078 .078 .039A .075A .052 +.008 2 .044 11 2255 ---- .069B .036A .036A .048 +.007 .041 2260 ---- .063B .034A .034A .044 +.005 .039 2265 ---- .058B .032A .056B .041 +.005 .036 2270 ---- .053B .030A .053B .038 +.004 .034 2275 ---- .048B .028A .047B .035 +.003 .032 2280 ---- .044B .026A .044B .033 +.003 .030 2285 ---- .040B .025A .040B .030 +.002 .028 2290 ---- .037B .024A .037B .028 +.001 .027 5 2295 ---- .034B .022A .022A .026 +.001 .025 2300 .028 .032 .021A .031 .024 UNCH 20 .024 5 2305 ---- .028B .020A .020A .023 +.001 .022 2310 ---- .026B .019A .019A .021 UNCH .021 2315 ---- .024B .019A .019A .020 UNCH .020 2320 ---- .022B .018A .018A .019 UNCH .019 2325 ---- .021B .017A .017A .018 UNCH .018 2350 ---- ---- ---- ---- .013 -.001 .014 2375 ---- ---- ---- ---- .010 -.001 .011 2 2400 ---- ---- ---- ---- .008 -.001 .009 2425 ---- ---- ---- ---- .006 -.001 .007 2450 ---- ---- ---- ---- .005 -.001 .006 2475 ---- ---- ---- ---- .004 -.001 .005 2500 ---- ---- ---- ---- .003 -.001 .004 1 2525 ---- ---- ---- ---- .003 -.001 .004 2550 ---- ---- ---- ---- .002 -.001 .003 2575 ---- ---- ---- ---- .002 -.001 .003 2600 ---- ---- ---- ---- .002 UNCH .002 2625 ---- ---- ---- ---- .002 UNCH .002 2650 ---- ---- ---- ---- .002 UNCH .002 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 13 41 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 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.002 .003 1860 ---- ---- ---- ---- .001 -.002 .003 1865 ---- ---- ---- ---- .001 -.003 .004 1870 ---- ---- ---- ---- .001 -.003 .004 1875 ---- ---- ---- ---- .001 -.003 .004 1880 ---- ---- ---- ---- .001 -.004 .005 1885 ---- ---- ---- ---- .001 -.004 .005 1890 ---- ---- ---- ---- .001 -.004 .005 1895 ---- ---- ---- ---- .001 -.005 .006 1900 ---- ---- ---- ---- .001 -.005 .006 1905 ---- ---- .006A .006A .001 -.006 .007 1910 ---- ---- ---- ---- .001 -.006 .007 1915 ---- ---- .007A .007A .001 -.007 .008 1920 ---- ---- .007A .007A .001 -.008 .009 1925 ---- ---- .007A .007A .002 -.007 .009 1930 ---- ---- .007A .007A .002 -.008 .010 1935 ---- ---- .008A .008A .002 -.009 .011 1940 ---- ---- .008A .008A .002 -.010 .012 1945 ---- ---- .008A .008A .003 -.010 .013 1950 ---- ---- .009A .009A .003 -.011 .014 1955 ---- ---- .009A .009A .003 -.012 .015 1960 ---- ---- .009A .009A .004 -.012 .016 1965 ---- ---- .010A .010A .004 -.014 .018 1970 ---- ---- .010A .010A .005 -.014 .019 1975 ---- ---- .011A .011A .005 -.016 .021 1980 ---- ---- .011A .011A .006 -.017 .023 1985 ---- ---- .012A .012A .007 -.018 .025 1990 ---- ---- .012A .012A .008 -.020 .028 1995 ---- ---- .013A .013A .009 -.021 .030 2000 ---- ---- .014A .014A .010 -.023 .033 2005 ---- ---- .014A .014A .011 -.025 .036 2010 ---- ---- .015A .015A .013 -.027 .040 2015 ---- ---- .016A .016A .014 -.030 .044 2020 ---- .049B .017A .017A .016 -.032 .048 2025 ---- .055B .018A .018A .018 -.035 .053 2030 ---- .061B .019A .019A .020 -.038 .058 2035 ---- .068B .021A .021A .023 -.041 .064 2040 ---- .075B .022A .022A .026 -.045 .071 2045 ---- .085B .024A .024A .029 -.049 .078 2050 ---- .094B .026A .026A .033 -.053 .086 2055 ---- .105B .028A .028A .036 -.059 .095 8 8 2060 ---- .116B .030A .030A .041 -.064 .105 2065 ---- .129B .033A .033A .046 -.069 .115 2070 ---- .143B .036A .036A .051 -.076 .127 2075 ---- .158B .039A .039A .057 -.083 .140 2080 ---- .174B .043A .043A .064 -.090 .154 2085 ---- .192B .047A .047A .071 -.098 .169 2090 ---- .210B .052A .052A .080 -.105 .185 2095 .106 .231B .057A .113B .089 -.113 3 .202 1 2100 .115 .252B .063A .063A .099 -.122 3 .221 2105 .130 .276B .069A .069A .110 -.131 5 .241 2110 ---- .300B .077A .077A .123 -.140 .263 2115 ---- .326B .085A .085A .137 -.148 .285 2120 ---- .354B .095A .095A .152 -.158 .310 2 1 2125 ---- .383B .105A .105A .168 -.167 .335 2130 ---- .413B .117A .117A .186 -.176 .362 2135 ---- .444B .130A .130A .205 -.185 .390 2140 ---- ---- .145A .145A .226 -.194 .420 2145 ---- ---- .162A .162A .249 -.202 .451 2150 ---- ---- .180A .180A .273 -.210 .483 2155 ---- ---- .198A .198A .299 -.218 .517 2160 ---- ---- .218A .218A .326 -.225 .551 2165 .447 .447 .240A .456B .355 -.232 3 .587 2170 .482 .482 .263A .493B .386 -.238 3 .624 2175 .487 .492 .288A .510B .417 -.244 2 .661 1 2180 ---- ---- .314A .314A .451 -.249 .700 2185 .547 .655B .341A .548B .485 -.255 1 .740 2190 ---- ---- .370A .370A .521 -.259 .780 3 3 2195 ---- ---- .400A .400A .558 -.264 .822 2200 ---- ---- .431A .431A .596 -.268 .864 1 2205 ---- ---- .469A .469A .636 -.271 .907 2210 ---- ---- .503A .503A .676 -.274 .950 2215 ---- ---- .613A .613A .717 -.277 .994 2220 ---- ---- .649A .649A .759 -.280 1.039 2225 ---- ---- .609A .609A .802 -.282 1.084 2230 ---- ---- .726A .726A .845 -.284 1.129 2235 ---- ---- .766A .766A .890 -.285 1.175 2240 ---- ---- .807A .807A .934 -.287 1.221 2245 ---- ---- .850A .850A .979 -.289 1.268 2250 ---- ---- .814A .814A 1.025 -.289 1.314 2255 ---- ---- .936A .936A 1.071 -.291 1.362 2260 ---- ---- .980A .980A 1.117 -.292 1.409 2265 ---- ---- 1.025A 1.025A 1.164 -.292 1.456 2270 ---- ---- 1.070A 1.070A 1.211 -.293 1.504 2275 ---- ---- 1.036A 1.036A 1.258 -.294 1.552 2280 ---- ---- ---- ---- 1.306 -.294 1.600 2285 ---- ---- ---- ---- 1.353 -.295 1.648 2290 ---- ---- ---- ---- 1.401 -.295 1.696 2295 ---- ---- ---- ---- 1.449 -.296 1.745 2300 ---- ---- 1.268A 1.268A 1.498 -.295 1.793 2305 ---- ---- ---- ---- 1.546 -.296 1.842 2310 ---- ---- ---- ---- 1.594 -.297 1.891 2315 ---- ---- ---- ---- 1.643 -.297 1.940 2320 ---- ---- ---- ---- 1.692 -.296 1.988 2325 ---- ---- 1.507A 1.507A 1.741 -.296 2.037 2350 ---- ---- ---- ---- 1.986 -.297 2.283 2375 ---- ---- ---- ---- 2.233 -.297 2.530 2400 ---- ---- ---- ---- 2.480 -.298 2.778 2425 ---- ---- ---- ---- 2.729 -.297 3.026 2450 ---- ---- ---- ---- 2.978 -.297 3.275 2475 ---- ---- ---- ---- 3.227 -.297 3.524 2500 ---- ---- ---- ---- 3.476 -.297 3.773 2525 ---- ---- ---- ---- 3.725 -.298 4.023 2550 ---- ---- ---- ---- 3.975 -.297 4.272 2575 ---- ---- ---- ---- 4.225 -.297 4.522 2600 ---- ---- ---- ---- 4.475 -.297 4.772 2625 ---- ---- ---- ---- 4.724 -.298 5.022 2650 ---- ---- ---- ---- 4.974 -.297 5.271 2675 ---- ---- ---- ---- 5.224 -.297 5.521 2700 ---- ---- ---- ---- 5.474 -.297 5.771 2725 ---- ---- ---- ---- 5.724 -.297 6.021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 13 15 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 ---- ---- ---- ---- 86.88 +.50 86.38 5700 ---- ---- ---- ---- 34.91 +.49 34.42 5750 ---- ---- ---- ---- 34.41 +.49 33.92 5800 ---- ---- ---- ---- 33.92 +.50 33.42 5850 ---- ---- ---- ---- 33.42 +.50 32.92 5900 ---- ---- ---- ---- 32.92 +.50 32.42 5950 ---- ---- ---- ---- 32.42 +.50 31.92 6000 ---- ---- ---- ---- 31.92 +.50 31.42 6050 ---- ---- ---- ---- 31.42 +.50 30.92 6100 ---- ---- ---- ---- 30.92 +.50 30.42 6150 ---- ---- ---- ---- 30.42 +.49 29.93 6200 ---- ---- ---- ---- 29.92 +.49 29.43 6250 ---- ---- ---- ---- 29.42 +.49 28.93 6300 ---- ---- ---- ---- 28.92 +.49 28.43 6350 ---- ---- ---- ---- 28.42 +.49 27.93 6400 ---- ---- ---- ---- 27.92 +.49 27.43 6450 ---- ---- ---- ---- 27.42 +.49 26.93 6500 ---- ---- ---- ---- 26.92 +.49 26.43 6600 ---- ---- ---- ---- 25.92 +.49 25.43 6650 ---- ---- ---- ---- 25.42 +.49 24.93 6700 ---- ---- ---- ---- 24.92 +.48 24.44 6750 ---- ---- ---- ---- 24.42 +.48 23.94 6800 ---- ---- ---- ---- 23.92 +.48 23.44 6850 ---- ---- ---- ---- 23.42 +.48 22.94 6900 ---- ---- ---- ---- 22.92 +.48 22.44 6950 ---- ---- ---- ---- 22.42 +.48 21.94 7000 ---- ---- ---- ---- 21.92 +.48 21.44 7050 ---- ---- ---- ---- 21.42 +.48 20.94 7100 ---- ---- ---- ---- 20.92 +.48 20.44 7150 ---- ---- ---- ---- 20.43 +.49 19.94 7200 ---- ---- ---- ---- 19.93 +.49 19.44 7250 ---- ---- ---- ---- 19.44 +.50 18.94 7650 ---- ---- ---- ---- 15.44 +.49 14.95 7700 ---- ---- ---- ---- 14.94 +.49 14.45 7750 ---- ---- ---- ---- 14.44 +.49 13.95 7800 ---- ---- ---- ---- 13.94 +.49 13.45 7850 ---- ---- ---- ---- 13.44 +.49 12.95 7900 ---- ---- ---- ---- 12.94 +.49 12.45 7950 ---- ---- ---- ---- 12.44 +.49 11.95 8000 ---- ---- ---- ---- 11.94 +.49 11.45 8050 ---- ---- ---- ---- 11.44 +.49 10.95 8100 ---- ---- ---- ---- 10.94 +.49 10.45 8150 ---- ---- ---- ---- 10.44 +.49 9.95 8200 ---- ---- ---- ---- 9.94 +.49 9.45 8250 ---- ---- ---- ---- 9.44 +.49 8.95 8300 ---- ---- ---- ---- 8.94 +.49 8.45 8350 ---- ---- ---- ---- 8.44 +.49 7.95 8400 ---- ---- ---- ---- 7.94 +.49 7.45 8450 ---- ---- ---- ---- 7.44 +.49 6.95 8500 ---- ---- ---- ---- 6.94 +.49 6.45 8550 ---- ---- ---- ---- 6.45 +.49 5.96 8600 ---- ---- ---- ---- 5.95 +.49 5.46 8650 ---- ---- ---- ---- 5.45 +.49 4.96 8700 ---- ---- ---- ---- 4.95 +.49 4.46 8750 ---- ---- ---- ---- 4.45 +.49 3.96 8800 ---- ---- ---- ---- 3.95 +.49 3.46 8850 ---- ---- ---- ---- 3.45 +.49 2.96 8900 ---- ---- ---- ---- 2.95 +.50 2.45 8950 ---- ---- ---- ---- 2.45 +.48 1.97 9000 ---- ---- ---- ---- 1.95 +.44 1.51 9050 ---- ---- ---- ---- 1.47 +.38 1.09 9100 ---- ---- ---- ---- 1.03 +.29 .74 9150 ---- ---- ---- ---- .65 +.19 .46 9200 ---- ---- ---- ---- .37 +.11 .26 9250 ---- ---- ---- ---- .19 +.05 .14 9300 ---- ---- ---- ---- .08 +.01 .07 9350 ---- ---- ---- ---- .03 UNCH .03 9400 ---- ---- ---- ---- .01 UNCH .01 9450 ---- ---- ---- ---- .01 UNCH .01 9500 ---- ---- ---- ---- .01 UNCH .01 9550 ---- ---- ---- ---- .01 UNCH .01 9600 ---- ---- ---- ---- .01 UNCH .01 9650 ---- ---- ---- ---- .01 UNCH .01 9700 ---- ---- ---- ---- .01 UNCH .01 9750 ---- ---- ---- ---- .01 UNCH .01 9800 ---- ---- ---- ---- .01 UNCH .01 9850 ---- ---- ---- ---- .01 UNCH .01 9900 ---- ---- ---- ---- .01 UNCH .01 9950 ---- ---- ---- ---- .01 UNCH .01 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 2.08 +.36 1.72 10050 ---- ---- ---- ---- 1.94 +.34 1.60 10100 ---- ---- ---- ---- 1.80 +.31 1.49 10150 ---- ---- ---- ---- 1.68 +.30 1.38 10200 ---- ---- ---- ---- 1.56 +.28 1.28 10250 ---- ---- ---- ---- 1.44 +.26 1.18 10300 ---- ---- ---- ---- 1.34 +.24 1.10 10350 ---- ---- ---- ---- 1.24 +.23 1.01 10400 ---- ---- ---- ---- 1.15 +.22 .93 10450 ---- ---- ---- ---- 1.06 +.20 .86 10500 ---- ---- ---- ---- .98 +.19 .79 10550 ---- ---- ---- ---- .90 +.17 .73 10600 ---- ---- ---- ---- .83 +.16 .67 10650 ---- ---- ---- ---- .76 +.14 .62 10700 ---- ---- ---- ---- .70 +.13 .57 10750 ---- ---- ---- ---- .64 +.12 .52 10800 ---- ---- ---- ---- .59 +.11 .48 10850 ---- ---- ---- ---- .54 +.10 .44 10900 ---- ---- ---- ---- .50 +.10 .40 10950 ---- ---- ---- ---- .46 +.09 .37 11000 ---- ---- ---- ---- .42 +.08 .34 11050 ---- ---- ---- ---- .38 +.07 .31 11100 ---- ---- ---- ---- .35 +.07 .28 11150 ---- ---- ---- ---- .32 +.07 .25 11200 ---- ---- ---- ---- .29 +.06 .23 11250 ---- ---- ---- ---- .26 +.05 .21 11300 ---- ---- ---- ---- .24 +.05 .19 11350 ---- ---- ---- ---- .22 +.05 .17 11400 ---- ---- ---- ---- .20 +.04 .16 11450 ---- ---- ---- ---- .18 +.04 .14 11500 ---- ---- ---- ---- .16 +.03 .13 11550 ---- ---- ---- ---- .15 +.03 .12 11600 ---- ---- ---- ---- .13 +.02 .11 11650 ---- ---- ---- ---- .12 +.02 .10 11700 ---- ---- ---- ---- .11 +.02 .09 11750 ---- ---- ---- ---- .10 +.02 .08 11800 ---- ---- ---- ---- .09 +.02 .07 11850 ---- ---- ---- ---- .08 +.01 .07 11900 ---- ---- ---- ---- .07 +.01 .06 11950 ---- ---- ---- ---- .07 +.02 .05 500 ---- ---- ---- ---- 89.88 +1.48 88.40 5650 ---- ---- ---- ---- 38.59 +1.47 37.12 5700 ---- ---- ---- ---- 38.10 +1.48 36.62 5750 ---- ---- ---- ---- 37.60 +1.48 36.12 5800 ---- ---- ---- ---- 37.10 +1.48 35.62 5850 ---- ---- ---- ---- 36.60 +1.48 35.12 5900 ---- ---- ---- ---- 36.10 +1.47 34.63 5950 ---- ---- ---- ---- 35.61 +1.48 34.13 6000 ---- ---- ---- ---- 35.11 +1.48 33.63 6050 ---- ---- ---- ---- 34.61 +1.48 33.13 6100 ---- ---- ---- ---- 34.11 +1.48 32.63 6150 ---- ---- ---- ---- 33.61 +1.47 32.14 6200 ---- ---- ---- ---- 33.12 +1.48 31.64 6250 ---- ---- ---- ---- 32.62 +1.48 31.14 6300 ---- ---- ---- ---- 32.12 +1.48 30.64 6350 ---- ---- ---- ---- 31.62 +1.48 30.14 6400 ---- ---- ---- ---- 31.12 +1.47 29.65 6450 ---- ---- ---- ---- 30.63 +1.48 29.15 6500 ---- ---- ---- ---- 30.13 +1.48 28.65 6600 ---- ---- ---- ---- 29.13 +1.48 27.65 6650 ---- ---- ---- ---- 28.63 +1.47 27.16 6700 ---- ---- ---- ---- 28.14 +1.48 26.66 6750 ---- ---- ---- ---- 27.64 +1.48 26.16 6800 ---- ---- ---- ---- 27.14 +1.48 25.66 6850 ---- ---- ---- ---- 26.64 +1.47 25.17 6900 ---- ---- ---- ---- 26.14 +1.47 24.67 6950 ---- ---- ---- ---- 25.65 +1.48 24.17 7000 ---- ---- ---- ---- 25.15 +1.48 23.67 7050 ---- ---- ---- ---- 24.65 +1.48 23.17 7100 ---- ---- ---- ---- 24.15 +1.47 22.68 7150 ---- ---- ---- ---- 23.65 +1.47 22.18 7200 ---- ---- ---- ---- 23.15 +1.46 21.69 7450 ---- ---- ---- ---- 20.68 +1.45 19.23 7500 ---- ---- ---- ---- 20.19 +1.45 18.74 7550 ---- ---- ---- ---- 19.70 +1.45 18.25 7600 ---- ---- ---- ---- 19.21 +1.44 17.77 7650 ---- ---- ---- ---- 18.72 +1.44 17.28 7700 ---- ---- ---- ---- 18.23 +1.43 16.80 7750 ---- ---- ---- ---- 17.74 +1.42 16.32 7800 ---- ---- ---- ---- 17.26 +1.41 15.85 7850 ---- ---- ---- ---- 16.78 +1.41 15.37 7900 ---- ---- ---- ---- 16.30 +1.40 14.90 7950 ---- ---- ---- ---- 15.82 +1.38 14.44 8000 ---- ---- ---- ---- 15.35 +1.38 13.97 8050 ---- ---- ---- ---- 14.88 +1.36 13.52 8100 ---- ---- ---- ---- 14.41 +1.35 13.06 8150 ---- ---- ---- ---- 13.95 +1.34 12.61 8200 ---- ---- ---- ---- 13.49 +1.32 12.17 8250 ---- ---- ---- ---- 13.03 +1.30 11.73 8300 ---- ---- ---- ---- 12.58 +1.28 11.30 8350 ---- ---- ---- ---- 12.13 +1.26 10.87 8400 ---- ---- ---- ---- 11.69 +1.24 10.45 8450 ---- ---- ---- ---- 11.26 +1.22 10.04 8500 ---- ---- ---- ---- 10.83 +1.20 9.63 8550 ---- ---- ---- ---- 10.41 +1.18 9.23 8600 ---- ---- ---- ---- 10.00 +1.16 8.84 8650 ---- ---- ---- ---- 9.59 +1.13 8.46 8700 ---- ---- ---- ---- 9.19 +1.11 8.08 8750 ---- ---- ---- ---- 8.80 +1.08 7.72 8800 ---- ---- ---- ---- 8.41 +1.05 7.36 8850 ---- ---- ---- ---- 8.04 +1.03 7.01 8900 ---- ---- ---- ---- 7.67 +1.00 6.67 8950 ---- ---- ---- ---- 7.31 +.96 6.35 9000 ---- ---- ---- ---- 6.96 +.93 6.03 9050 ---- ---- ---- ---- 6.62 +.90 5.72 9100 ---- ---- ---- ---- 6.29 +.87 5.42 9150 ---- ---- ---- ---- 5.97 +.84 5.13 9200 ---- ---- ---- ---- 5.66 +.81 4.85 9250 ---- ---- ---- ---- 5.36 +.78 4.58 9300 ---- ---- ---- ---- 5.07 +.75 4.32 9350 ---- ---- ---- ---- 4.79 +.72 4.07 9400 ---- ---- ---- ---- 4.52 +.69 3.83 9450 ---- ---- ---- ---- 4.26 +.66 3.60 9500 ---- ---- ---- ---- 4.01 +.62 3.39 9550 ---- ---- ---- ---- 3.77 +.59 3.18 9600 ---- ---- ---- ---- 3.55 +.57 2.98 9650 ---- ---- ---- ---- 3.33 +.54 2.79 9700 ---- ---- ---- ---- 3.12 +.50 2.62 9750 ---- ---- ---- ---- 2.93 +.48 2.45 9800 ---- ---- ---- ---- 2.74 +.46 2.28 9850 ---- ---- ---- ---- 2.56 +.43 2.13 9900 ---- ---- ---- ---- 2.39 +.40 1.99 9950 ---- ---- ---- ---- 2.23 +.38 1.85 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 4.18 +.77 3.41 10050 ---- ---- ---- ---- 4.02 +.75 3.27 10100 ---- ---- ---- ---- 3.86 +.73 3.13 10150 ---- ---- ---- ---- 3.70 +.70 3.00 10200 ---- ---- ---- ---- 3.55 +.68 2.87 10250 ---- ---- ---- ---- 3.41 +.66 2.75 10300 ---- ---- ---- ---- 3.26 +.63 2.63 10350 ---- ---- ---- ---- 3.13 +.62 2.51 6000 ---- ---- ---- ---- 34.42 +2.01 32.41 6050 ---- ---- ---- ---- 33.93 +2.01 31.92 6100 ---- ---- ---- ---- 33.43 +2.01 31.42 6150 ---- ---- ---- ---- 32.94 +2.01 30.93 6200 ---- ---- ---- ---- 32.45 +2.01 30.44 6250 ---- ---- ---- ---- 31.95 +2.00 29.95 6300 ---- ---- ---- ---- 31.46 +2.00 29.46 6350 ---- ---- ---- ---- 30.97 +2.00 28.97 6400 ---- ---- ---- ---- 30.48 +2.00 28.48 6450 ---- ---- ---- ---- 29.99 +1.99 28.00 7500 ---- ---- ---- ---- 20.05 +1.85 18.20 7550 ---- ---- ---- ---- 19.61 +1.85 17.76 7600 ---- ---- ---- ---- 19.17 +1.84 17.33 7650 ---- ---- ---- ---- 18.73 +1.82 16.91 7700 ---- ---- ---- ---- 18.29 +1.80 16.49 7750 ---- ---- ---- ---- 17.86 +1.79 16.07 7800 ---- ---- ---- ---- 17.43 +1.77 15.66 7850 ---- ---- ---- ---- 17.01 +1.76 15.25 7900 ---- ---- ---- ---- 16.59 +1.74 14.85 7950 ---- ---- ---- ---- 16.18 +1.73 14.45 8000 ---- ---- ---- ---- 15.77 +1.71 14.06 8050 ---- ---- ---- ---- 15.36 +1.69 13.67 8100 ---- ---- ---- ---- 14.96 +1.67 13.29 8150 ---- ---- ---- ---- 14.57 +1.66 12.91 8200 ---- ---- ---- ---- 14.18 +1.63 12.55 8250 ---- ---- ---- ---- 13.79 +1.61 12.18 8300 ---- ---- ---- ---- 13.42 +1.60 11.82 8350 ---- ---- ---- ---- 13.04 +1.57 11.47 8400 ---- ---- ---- ---- 12.68 +1.55 11.13 8450 ---- ---- ---- ---- 12.31 +1.52 10.79 8500 ---- ---- ---- ---- 11.96 +1.51 10.45 8550 ---- ---- ---- ---- 11.61 +1.48 10.13 8600 ---- ---- ---- ---- 11.27 +1.46 9.81 8650 ---- ---- ---- ---- 10.93 +1.44 9.49 8700 ---- ---- ---- ---- 10.60 +1.42 9.18 8750 ---- ---- ---- ---- 10.27 +1.39 8.88 8800 ---- ---- ---- ---- 9.95 +1.36 8.59 8850 ---- ---- ---- ---- 9.64 +1.34 8.30 8900 ---- ---- ---- ---- 9.33 +1.31 8.02 8950 ---- ---- ---- ---- 9.03 +1.29 7.74 9000 ---- ---- ---- ---- 8.74 +1.27 7.47 9050 ---- ---- ---- ---- 8.45 +1.24 7.21 9100 ---- ---- ---- ---- 8.17 +1.21 6.96 9150 ---- ---- ---- ---- 7.90 +1.19 6.71 9200 ---- ---- ---- ---- 7.63 +1.17 6.46 9250 ---- ---- ---- ---- 7.37 +1.14 6.23 9300 ---- ---- ---- ---- 7.11 +1.11 6.00 9350 ---- ---- ---- ---- 6.86 +1.08 5.78 9400 ---- ---- ---- ---- 6.62 +1.06 5.56 9450 ---- ---- ---- ---- 6.38 +1.03 5.35 9500 ---- ---- ---- ---- 6.15 +1.01 5.14 9550 ---- ---- ---- ---- 5.93 +.99 4.94 9600 ---- ---- ---- ---- 5.71 +.96 4.75 9650 ---- ---- ---- ---- 5.50 +.93 4.57 9700 ---- ---- ---- ---- 5.29 +.91 4.38 9750 ---- ---- ---- ---- 5.09 +.88 4.21 9800 ---- ---- ---- ---- 4.90 +.86 4.04 9850 ---- ---- ---- ---- 4.71 +.83 3.88 9900 ---- ---- ---- ---- 4.53 +.81 3.72 9950 ---- ---- ---- ---- 4.35 +.79 3.56 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 33.70 +2.00 31.70 6050 ---- ---- ---- ---- 33.22 +2.00 31.22 6100 ---- ---- ---- ---- 32.74 +2.00 30.74 6150 ---- ---- ---- ---- 32.26 +2.00 30.26 6200 ---- ---- ---- ---- 31.78 +1.99 29.79 6250 ---- ---- ---- ---- 31.30 +1.99 29.31 6300 ---- ---- ---- ---- 30.82 +1.98 28.84 6350 ---- ---- ---- ---- 30.35 +1.98 28.37 6400 ---- ---- ---- ---- 29.87 +1.97 27.90 6450 ---- ---- ---- ---- 29.40 +1.97 27.43 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 33.65 +2.00 31.65 6000 ---- ---- ---- ---- 33.18 +2.00 31.18 6050 ---- ---- ---- ---- 32.71 +1.99 30.72 6100 ---- ---- ---- ---- 32.24 +1.99 30.25 6150 ---- ---- ---- ---- 31.78 +1.98 29.80 6200 ---- ---- ---- ---- 31.32 +1.98 29.34 6250 ---- ---- ---- ---- 30.86 +1.98 28.88 6300 ---- ---- ---- ---- 30.40 +1.97 28.43 6350 ---- ---- ---- ---- 29.94 +1.96 27.98 6400 ---- ---- ---- ---- 29.49 +1.96 27.53 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 33.60 +1.99 31.61 5950 ---- ---- ---- ---- 33.15 +1.99 31.16 6000 ---- ---- ---- ---- 32.69 +1.98 30.71 6050 ---- ---- ---- ---- 32.24 +1.98 30.26 6100 ---- ---- ---- ---- 31.79 +1.98 29.81 6150 ---- ---- ---- ---- 31.34 +1.97 29.37 6200 ---- ---- ---- ---- 30.89 +1.96 28.93 6250 ---- ---- ---- ---- 30.45 +1.96 28.49 6300 ---- ---- ---- ---- 30.00 +1.95 28.05 6350 ---- ---- ---- ---- 29.56 +1.94 27.62 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 33.12 +1.99 31.13 5950 ---- ---- ---- ---- 32.68 +1.99 30.69 6000 ---- ---- ---- ---- 32.24 +1.99 30.25 6050 ---- ---- ---- ---- 31.80 +1.98 29.82 6100 ---- ---- ---- ---- 31.36 +1.97 29.39 6150 ---- ---- ---- ---- 30.93 +1.97 28.96 6200 ---- ---- ---- ---- 30.50 +1.96 28.54 6250 ---- ---- ---- ---- 30.07 +1.95 28.12 6300 ---- ---- ---- ---- 29.64 +1.94 27.70 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 33.16 +1.99 31.17 5900 ---- ---- ---- ---- 32.73 +1.98 30.75 5950 ---- ---- ---- ---- 32.30 +1.97 30.33 6000 ---- ---- ---- ---- 31.87 +1.96 29.91 6050 ---- ---- ---- ---- 31.45 +1.96 29.49 6100 ---- ---- ---- ---- 31.03 +1.95 29.08 6150 ---- ---- ---- ---- 30.61 +1.95 28.66 6200 ---- ---- ---- ---- 30.20 +1.94 28.26 6250 ---- ---- ---- ---- 29.79 +1.94 27.85 6300 ---- ---- ---- ---- 29.38 +1.93 27.45 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 32.91 +2.00 30.91 5900 ---- ---- ---- ---- 32.48 +1.99 30.49 5950 ---- ---- ---- ---- 32.06 +1.98 30.08 6000 ---- ---- ---- ---- 31.65 +1.98 29.67 6050 ---- ---- ---- ---- 31.23 +1.97 29.26 6100 ---- ---- ---- ---- 30.82 +1.97 28.85 6150 ---- ---- ---- ---- 30.41 +1.96 28.45 6200 ---- ---- ---- ---- 30.00 +1.95 28.05 6250 ---- ---- ---- ---- 29.60 +1.94 27.66 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 32.65 +1.97 30.68 5850 ---- ---- ---- ---- 32.24 +1.97 30.27 5900 ---- ---- ---- ---- 31.83 +1.96 29.87 5950 ---- ---- ---- ---- 31.42 +1.95 29.47 6000 ---- ---- ---- ---- 31.01 +1.94 29.07 6050 ---- ---- ---- ---- 30.61 +1.94 28.67 6100 ---- ---- ---- ---- 30.21 +1.93 28.28 6150 ---- ---- ---- ---- 29.82 +1.93 27.89 6200 ---- ---- ---- ---- 29.42 +1.91 27.51 6250 ---- ---- ---- ---- 29.03 +1.91 27.12 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 32.19 +1.94 30.25 5850 ---- ---- ---- ---- 31.80 +1.94 29.86 5900 ---- ---- ---- ---- 31.41 +1.94 29.47 5950 ---- ---- ---- ---- 31.02 +1.93 29.09 6000 ---- ---- ---- ---- 30.63 +1.92 28.71 6050 ---- ---- ---- ---- 30.24 +1.91 28.33 6100 ---- ---- ---- ---- 29.86 +1.90 27.96 6150 ---- ---- ---- ---- 29.48 +1.89 27.59 6200 ---- ---- ---- ---- 29.11 +1.89 27.22 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 32.32 +1.94 30.38 5800 ---- ---- ---- ---- 31.92 +1.92 30.00 5850 ---- ---- ---- ---- 31.53 +1.92 29.61 5900 ---- ---- ---- ---- 31.14 +1.91 29.23 5950 ---- ---- ---- ---- 30.76 +1.91 28.85 6000 ---- ---- ---- ---- 30.37 +1.90 28.47 6050 ---- ---- ---- ---- 30.00 +1.90 28.10 6100 ---- ---- ---- ---- 29.62 +1.89 27.73 6150 ---- ---- ---- ---- 29.24 +1.87 27.37 6200 ---- ---- ---- ---- 28.87 +1.87 27.00 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 32.13 +1.91 30.22 5800 ---- ---- ---- ---- 31.75 +1.90 29.85 5850 ---- ---- ---- ---- 31.37 +1.89 29.48 5900 ---- ---- ---- ---- 31.00 +1.89 29.11 5950 ---- ---- ---- ---- 30.63 +1.88 28.75 6000 ---- ---- ---- ---- 30.26 +1.87 28.39 6050 ---- ---- ---- ---- 29.90 +1.87 28.03 6100 ---- ---- ---- ---- 29.54 +1.86 27.68 6150 ---- ---- ---- ---- 29.18 +1.85 27.33 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 32.15 +1.89 30.26 5750 ---- ---- ---- ---- 31.78 +1.89 29.89 5800 ---- ---- ---- ---- 31.41 +1.89 29.52 5850 ---- ---- ---- ---- 31.04 +1.88 29.16 5900 ---- ---- ---- ---- 30.68 +1.88 28.80 5950 ---- ---- ---- ---- 30.31 +1.86 28.45 6000 ---- ---- ---- ---- 29.96 +1.86 28.10 6050 ---- ---- ---- ---- 29.60 +1.85 27.75 6100 ---- ---- ---- ---- 29.25 +1.85 27.40 6150 ---- ---- ---- ---- 28.89 +1.83 27.06 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 8.06 -.49 8.55 10050 ---- ---- ---- ---- 8.56 -.49 9.05 10100 ---- ---- ---- ---- 9.06 -.49 9.55 10150 ---- ---- ---- ---- 9.56 -.49 10.05 10200 ---- ---- ---- ---- 10.06 -.49 10.55 10250 ---- ---- ---- ---- 10.56 -.49 11.05 10300 ---- ---- ---- ---- 11.06 -.49 11.55 10350 ---- ---- ---- ---- 11.56 -.49 12.05 10400 ---- ---- ---- ---- 12.06 -.49 12.55 10450 ---- ---- ---- ---- 12.56 -.49 13.05 10500 ---- ---- ---- ---- 13.06 -.49 13.55 10550 ---- ---- ---- ---- 13.56 -.49 14.05 10600 ---- ---- ---- ---- 14.06 -.49 14.55 10650 ---- ---- ---- ---- 14.56 -.49 15.05 10700 ---- ---- ---- ---- 15.06 -.49 15.55 10750 ---- ---- ---- ---- 15.56 -.49 16.05 10800 ---- ---- ---- ---- 16.06 -.49 16.55 10850 ---- ---- ---- ---- 16.56 -.49 17.05 10900 ---- ---- ---- ---- 17.06 -.49 17.55 10950 ---- ---- ---- ---- 17.56 -.48 18.04 11000 ---- ---- ---- ---- 18.06 -.48 18.54 11050 ---- ---- ---- ---- 18.56 -.48 19.04 11100 ---- ---- ---- ---- 19.06 -.48 19.54 11150 ---- ---- ---- ---- 19.56 -.48 20.04 11200 ---- ---- ---- ---- 20.06 -.48 20.54 11250 ---- ---- ---- ---- 20.56 -.48 21.04 11300 ---- ---- ---- ---- 21.05 -.49 21.54 11350 ---- ---- ---- ---- 21.55 -.49 22.04 11400 ---- ---- ---- ---- 22.05 -.49 22.54 11450 ---- ---- ---- ---- 22.55 -.49 23.04 11500 ---- ---- ---- ---- 23.05 -.49 23.54 11550 ---- ---- ---- ---- 23.55 -.49 24.04 11600 ---- ---- ---- ---- 24.05 -.49 24.54 11650 ---- ---- ---- ---- 24.55 -.49 25.04 11700 ---- ---- ---- ---- 25.05 -.49 25.54 11750 ---- ---- ---- ---- 25.55 -.49 26.04 11800 ---- ---- ---- ---- 26.05 -.49 26.54 11850 ---- ---- ---- ---- 26.55 -.49 27.04 11900 ---- ---- ---- ---- 27.05 -.49 27.54 11950 ---- ---- ---- ---- 27.55 -.49 28.04 12000 ---- ---- ---- ---- 28.05 -.49 28.54 500 ---- ---- ---- ---- .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 UNCH .01 8950 ---- ---- ---- ---- .01 -.01 .02 9000 ---- ---- ---- ---- .01 -.05 .06 100 9050 ---- ---- ---- ---- .03 -.11 .14 9100 ---- ---- ---- ---- .09 -.20 .29 9150 ---- ---- ---- ---- .21 -.30 .51 9200 ---- ---- ---- ---- .43 -.38 .81 9250 ---- ---- ---- ---- .75 -.44 1.19 9300 ---- ---- ---- ---- 1.14 -.48 1.62 9350 ---- ---- ---- ---- 1.59 -.49 2.08 9400 ---- ---- ---- ---- 2.07 -.49 2.56 9450 ---- ---- ---- ---- 2.57 -.49 3.06 9500 ---- ---- ---- ---- 3.07 -.49 3.56 9550 ---- ---- ---- ---- 3.57 -.49 4.06 9600 ---- ---- ---- ---- 4.07 -.49 4.56 9650 ---- ---- ---- ---- 4.57 -.49 5.06 9700 ---- ---- ---- ---- 5.07 -.49 5.56 9750 ---- ---- ---- ---- 5.57 -.48 6.05 9800 ---- ---- ---- ---- 6.07 -.48 6.55 9850 ---- ---- ---- ---- 6.57 -.48 7.05 9900 ---- ---- ---- ---- 7.06 -.49 7.55 9950 ---- ---- ---- ---- 7.56 -.49 8.05 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 6.82 -1.12 7.94 10050 ---- ---- ---- ---- 7.18 -1.13 8.31 10100 ---- ---- ---- ---- 7.54 -1.16 8.70 10150 ---- ---- ---- ---- 7.91 -1.18 9.09 10200 ---- ---- ---- ---- 8.29 -1.19 9.48 10250 ---- ---- ---- ---- 8.67 -1.22 9.89 10300 ---- ---- ---- ---- 9.07 -1.23 10.30 10350 ---- ---- ---- ---- 9.46 -1.25 10.71 10400 ---- ---- ---- ---- 9.87 -1.26 11.13 10450 ---- ---- ---- ---- 10.28 -1.28 11.56 10500 ---- ---- ---- ---- 10.70 -1.29 11.99 10550 ---- ---- ---- ---- 11.12 -1.30 12.42 10600 ---- ---- ---- ---- 11.55 -1.31 12.86 10650 ---- ---- ---- ---- 11.98 -1.33 13.31 10700 ---- ---- ---- ---- 12.41 -1.34 13.75 10750 ---- ---- ---- ---- 12.86 -1.34 14.20 10800 ---- ---- ---- ---- 13.30 -1.36 14.66 10850 ---- ---- ---- ---- 13.75 -1.37 15.12 10900 ---- ---- ---- ---- 14.20 -1.38 15.58 10950 ---- ---- ---- ---- 14.66 -1.38 16.04 11000 ---- ---- ---- ---- 15.12 -1.39 16.51 11050 ---- ---- ---- ---- 15.58 -1.40 16.98 11100 ---- ---- ---- ---- 16.04 -1.41 17.45 11150 ---- ---- ---- ---- 16.51 -1.41 17.92 11200 ---- ---- ---- ---- 16.98 -1.42 18.40 11250 ---- ---- ---- ---- 17.45 -1.42 18.87 11300 ---- ---- ---- ---- 17.93 -1.42 19.35 11350 ---- ---- ---- ---- 18.40 -1.43 19.83 11400 ---- ---- ---- ---- 18.88 -1.43 20.31 11450 ---- ---- ---- ---- 19.36 -1.44 20.80 11500 ---- ---- ---- ---- 19.84 -1.44 21.28 11550 ---- ---- ---- ---- 20.33 -1.44 21.77 11600 ---- ---- ---- ---- 20.81 -1.45 22.26 11650 ---- ---- ---- ---- 21.30 -1.44 22.74 11700 ---- ---- ---- ---- 21.78 -1.45 23.23 11750 ---- ---- ---- ---- 22.27 -1.45 23.72 11800 ---- ---- ---- ---- 22.76 -1.45 24.21 11850 ---- ---- ---- ---- 23.25 -1.45 24.70 11900 ---- ---- ---- ---- 23.74 -1.45 25.19 11950 ---- ---- ---- ---- 24.23 -1.46 25.69 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- .01 -.01 .02 7450 ---- ---- ---- ---- .02 -.03 .05 7500 ---- ---- ---- ---- .03 -.03 .06 7550 ---- ---- ---- ---- .04 -.03 .07 7600 ---- ---- ---- ---- .04 -.04 .08 7650 ---- ---- ---- ---- .05 -.04 .09 7700 ---- ---- ---- ---- .06 -.05 .11 7750 ---- ---- ---- ---- .08 -.05 .13 7800 ---- ---- ---- ---- .09 -.06 .15 7850 ---- ---- ---- ---- .11 -.07 .18 7900 ---- ---- ---- ---- .12 -.08 .20 7950 ---- ---- ---- ---- .15 -.09 .24 8000 ---- ---- ---- ---- .17 -.10 .27 8050 ---- ---- ---- ---- .20 -.11 .31 8100 ---- ---- ---- ---- .23 -.12 .35 8150 ---- ---- ---- ---- .26 -.14 .40 8200 ---- ---- ---- ---- .30 -.16 .46 8250 ---- ---- ---- ---- .34 -.18 .52 8300 ---- ---- ---- ---- .39 -.19 .58 8350 ---- ---- ---- ---- .44 -.21 .65 8400 ---- ---- ---- ---- .50 -.23 .73 8450 ---- ---- ---- ---- .56 -.26 .82 8500 ---- ---- ---- ---- .63 -.28 .91 8550 ---- ---- ---- ---- .71 -.30 1.01 8600 ---- ---- ---- ---- .79 -.32 1.11 8650 ---- ---- ---- ---- .88 -.35 1.23 8700 ---- ---- ---- ---- .98 -.37 1.35 8750 ---- ---- ---- ---- 1.09 -.39 1.48 8800 ---- ---- ---- ---- 1.20 -.43 1.63 8850 ---- ---- ---- ---- 1.32 -.46 1.78 8900 ---- ---- ---- ---- 1.46 -.47 1.93 8950 ---- ---- ---- ---- 1.59 -.51 2.10 9000 ---- ---- ---- ---- 1.74 -.54 2.28 100 9050 ---- ---- ---- ---- 1.90 -.57 2.47 9100 ---- ---- ---- ---- 2.07 -.60 2.67 9150 ---- ---- ---- ---- 2.25 -.63 2.88 9200 ---- ---- ---- ---- 2.43 -.66 3.09 9250 ---- ---- ---- ---- 2.63 -.69 3.32 9300 ---- ---- ---- ---- 2.84 -.72 3.56 9350 ---- ---- ---- ---- 3.06 -.75 3.81 9400 ---- ---- ---- ---- 3.28 -.79 4.07 9450 ---- ---- ---- ---- 3.52 -.82 4.34 9500 ---- ---- ---- ---- 3.77 -.85 4.62 9550 ---- ---- ---- ---- 4.03 -.88 4.91 9600 ---- ---- ---- ---- 4.30 -.91 5.21 9650 ---- ---- ---- ---- 4.59 -.93 5.52 9700 ---- ---- ---- ---- 4.88 -.96 5.84 9750 ---- ---- ---- ---- 5.18 -.99 6.17 9800 ---- ---- ---- ---- 5.49 -1.02 6.51 9850 ---- ---- ---- ---- 5.81 -1.04 6.85 9900 ---- ---- ---- ---- 6.14 -1.07 7.21 9950 ---- ---- ---- ---- 6.48 -1.09 7.57 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 9.46 -1.25 10.71 10050 ---- ---- ---- ---- 9.79 -1.27 11.06 10100 ---- ---- ---- ---- 10.13 -1.29 11.42 10150 ---- ---- ---- ---- 10.47 -1.31 11.78 10200 ---- ---- ---- ---- 10.81 -1.34 12.15 10250 ---- ---- ---- ---- 11.16 -1.36 12.52 10300 ---- ---- ---- ---- 11.52 -1.37 12.89 10350 ---- ---- ---- ---- 11.88 -1.39 13.27 6000 ---- ---- ---- ---- .01 -.01 .02 6050 ---- ---- ---- ---- .01 -.01 .02 6100 ---- ---- ---- ---- .02 -.01 .03 6150 ---- ---- ---- ---- .02 -.01 .03 6200 ---- ---- ---- ---- .02 -.02 .04 6250 ---- ---- ---- ---- .03 -.01 .04 6300 ---- ---- ---- ---- .03 -.02 .05 6350 ---- ---- ---- ---- .04 -.01 .05 6400 ---- ---- ---- ---- .04 -.02 .06 6450 ---- ---- ---- ---- .05 -.02 .07 7500 ---- ---- ---- ---- .53 -.16 .69 7550 ---- ---- ---- ---- .58 -.17 .75 7600 ---- ---- ---- ---- .63 -.19 .82 7650 ---- ---- ---- ---- .69 -.20 .89 7700 ---- ---- ---- ---- .75 -.21 .96 7750 ---- ---- ---- ---- .81 -.23 1.04 7800 ---- ---- ---- ---- .88 -.24 1.12 7850 ---- ---- ---- ---- .96 -.25 1.21 7900 ---- ---- ---- ---- 1.03 -.28 1.31 7950 ---- ---- ---- ---- 1.12 -.29 1.41 8000 ---- ---- ---- ---- 1.20 -.31 1.51 8050 ---- ---- ---- ---- 1.29 -.33 1.62 8100 ---- ---- ---- ---- 1.39 -.34 1.73 8150 ---- ---- ---- ---- 1.49 -.36 1.85 8200 ---- ---- ---- ---- 1.60 -.38 1.98 8250 ---- ---- ---- ---- 1.71 -.40 2.11 8300 ---- ---- ---- ---- 1.83 -.42 2.25 8350 ---- ---- ---- ---- 1.95 -.44 2.39 8400 ---- ---- ---- ---- 2.08 -.46 2.54 8450 ---- ---- ---- ---- 2.21 -.49 2.70 8500 ---- ---- ---- ---- 2.36 -.50 2.86 8550 ---- ---- ---- ---- 2.50 -.53 3.03 8600 ---- ---- ---- ---- 2.65 -.56 3.21 8650 ---- ---- ---- ---- 2.81 -.58 3.39 8700 ---- ---- ---- ---- 2.98 -.60 3.58 8750 ---- ---- ---- ---- 3.15 -.62 3.77 8800 ---- ---- ---- ---- 3.32 -.65 3.97 8850 ---- ---- ---- ---- 3.51 -.67 4.18 8900 ---- ---- ---- ---- 3.70 -.70 4.40 8950 ---- ---- ---- ---- 3.89 -.73 4.62 9000 ---- ---- ---- ---- 4.10 -.74 4.84 9050 ---- ---- ---- ---- 4.30 -.78 5.08 9100 ---- ---- ---- ---- 4.52 -.80 5.32 9150 ---- ---- ---- ---- 4.74 -.83 5.57 9200 ---- ---- ---- ---- 4.97 -.85 5.82 9250 ---- ---- ---- ---- 5.20 -.88 6.08 9300 ---- ---- ---- ---- 5.44 -.91 6.35 9350 ---- ---- ---- ---- 5.69 -.93 6.62 9400 ---- ---- ---- ---- 5.94 -.96 6.90 9450 ---- ---- ---- ---- 6.20 -.98 7.18 9500 ---- ---- ---- ---- 6.47 -1.00 7.47 9550 ---- ---- ---- ---- 6.74 -1.03 7.77 9600 ---- ---- ---- ---- 7.02 -1.06 8.08 9650 ---- ---- ---- ---- 7.31 -1.07 8.38 9700 ---- ---- ---- ---- 7.60 -1.10 8.70 9750 ---- ---- ---- ---- 7.89 -1.13 9.02 9800 ---- ---- ---- ---- 8.19 -1.16 9.35 9850 ---- ---- ---- ---- 8.50 -1.18 9.68 9900 ---- ---- ---- ---- 8.82 -1.20 10.02 9950 ---- ---- ---- ---- 9.14 -1.22 10.36 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .09 -.03 .12 6050 ---- ---- ---- ---- .10 -.03 .13 6100 ---- ---- ---- ---- .12 -.03 .15 6150 ---- ---- ---- ---- .13 -.04 .17 6200 ---- ---- ---- ---- .14 -.04 .18 6250 ---- ---- ---- ---- .16 -.04 .20 6300 ---- ---- ---- ---- .18 -.04 .22 6350 ---- ---- ---- ---- .20 -.05 .25 6400 ---- ---- ---- ---- .22 -.05 .27 6450 ---- ---- ---- ---- .24 -.06 .30 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .24 -.05 .29 6000 ---- ---- ---- ---- .27 -.05 .32 6050 ---- ---- ---- ---- .29 -.06 .35 6100 ---- ---- ---- ---- .32 -.06 .38 6150 ---- ---- ---- ---- .34 -.07 .41 6200 ---- ---- ---- ---- .37 -.07 .44 6250 ---- ---- ---- ---- .41 -.07 .48 6300 ---- ---- ---- ---- .44 -.08 .52 6350 ---- ---- ---- ---- .48 -.08 .56 6400 ---- ---- ---- ---- .51 -.10 .61 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .41 -.06 .47 5950 ---- ---- ---- ---- .44 -.07 .51 6000 ---- ---- ---- ---- .47 -.08 .55 6050 ---- ---- ---- ---- .51 -.08 .59 6100 ---- ---- ---- ---- .55 -.09 .64 6150 ---- ---- ---- ---- .59 -.09 .68 6200 ---- ---- ---- ---- .63 -.10 .73 6250 ---- ---- ---- ---- .68 -.10 .78 6300 ---- ---- ---- ---- .73 -.11 .84 6350 ---- ---- ---- ---- .78 -.12 .90 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .63 -.09 .72 5950 ---- ---- ---- ---- .67 -.10 .77 6000 ---- ---- ---- ---- .72 -.10 .82 6050 ---- ---- ---- ---- .77 -.10 .87 6100 ---- ---- ---- ---- .82 -.11 .93 6150 ---- ---- ---- ---- .88 -.11 .99 6200 ---- ---- ---- ---- .93 -.12 1.05 6250 ---- ---- ---- ---- .99 -.13 1.12 6300 ---- ---- ---- ---- 1.05 -.14 1.19 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .88 -.10 .98 5900 ---- ---- ---- ---- .93 -.11 1.04 5950 ---- ---- ---- ---- .99 -.12 1.11 6000 ---- ---- ---- ---- 1.05 -.13 1.18 6050 ---- ---- ---- ---- 1.12 -.12 1.24 6100 ---- ---- ---- ---- 1.18 -.14 1.32 6150 ---- ---- ---- ---- 1.25 -.14 1.39 6200 ---- ---- ---- ---- 1.32 -.15 1.47 6250 ---- ---- ---- ---- 1.40 -.15 1.55 6300 ---- ---- ---- ---- 1.47 -.17 1.64 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.03 -.11 1.14 5900 ---- ---- ---- ---- 1.09 -.12 1.21 5950 ---- ---- ---- ---- 1.15 -.13 1.28 6000 ---- ---- ---- ---- 1.22 -.13 1.35 6050 ---- ---- ---- ---- 1.29 -.14 1.43 6100 ---- ---- ---- ---- 1.36 -.15 1.51 6150 ---- ---- ---- ---- 1.43 -.16 1.59 6200 ---- ---- ---- ---- 1.51 -.16 1.67 6250 ---- ---- ---- ---- 1.59 -.17 1.76 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.22 -.13 1.35 5850 ---- ---- ---- ---- 1.29 -.13 1.42 5900 ---- ---- ---- ---- 1.36 -.14 1.50 5950 ---- ---- ---- ---- 1.44 -.14 1.58 6000 ---- ---- ---- ---- 1.52 -.14 1.66 6050 ---- ---- ---- ---- 1.60 -.15 1.75 6100 ---- ---- ---- ---- 1.68 -.16 1.84 6150 ---- ---- ---- ---- 1.76 -.17 1.93 6200 ---- ---- ---- ---- 1.85 -.18 2.03 6250 ---- ---- ---- ---- 1.94 -.19 2.13 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.68 -.15 1.83 5850 ---- ---- ---- ---- 1.76 -.16 1.92 5900 ---- ---- ---- ---- 1.85 -.16 2.01 5950 ---- ---- ---- ---- 1.94 -.17 2.11 6000 ---- ---- ---- ---- 2.03 -.18 2.21 6050 ---- ---- ---- ---- 2.13 -.18 2.31 6100 ---- ---- ---- ---- 2.23 -.19 2.42 6150 ---- ---- ---- ---- 2.33 -.20 2.53 6200 ---- ---- ---- ---- 2.43 -.21 2.64 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.68 -.14 1.82 5800 ---- ---- ---- ---- 1.77 -.14 1.91 5850 ---- ---- ---- ---- 1.86 -.15 2.01 5900 ---- ---- ---- ---- 1.95 -.15 2.10 5950 ---- ---- ---- ---- 2.04 -.16 2.20 6000 ---- ---- ---- ---- 2.13 -.18 2.31 6050 ---- ---- ---- ---- 2.23 -.18 2.41 6100 ---- ---- ---- ---- 2.33 -.19 2.52 6150 ---- ---- ---- ---- 2.44 -.19 2.63 6200 ---- ---- ---- ---- 2.54 -.21 2.75 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.14 -.16 2.30 5800 ---- ---- ---- ---- 2.24 -.16 2.40 5850 ---- ---- ---- ---- 2.34 -.17 2.51 5900 ---- ---- ---- ---- 2.44 -.18 2.62 5950 ---- ---- ---- ---- 2.55 -.18 2.73 6000 ---- ---- ---- ---- 2.66 -.19 2.85 6050 ---- ---- ---- ---- 2.77 -.20 2.97 6100 ---- ---- ---- ---- 2.88 -.21 3.09 6150 ---- ---- ---- ---- 3.00 -.21 3.21 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 2.28 -.16 2.44 5750 ---- ---- ---- ---- 2.38 -.17 2.55 5800 ---- ---- ---- ---- 2.48 -.18 2.66 5850 ---- ---- ---- ---- 2.59 -.18 2.77 5900 ---- ---- ---- ---- 2.70 -.19 2.89 5950 ---- ---- ---- ---- 2.81 -.19 3.00 6000 ---- ---- ---- ---- 2.93 -.20 3.13 6050 ---- ---- ---- ---- 3.04 -.21 3.25 6100 ---- ---- ---- ---- 3.17 -.21 3.38 6150 ---- ---- ---- ---- 3.29 -.22 3.51 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 23 EVT OPT ON GC SYN FT CALL 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1625 ---- ---- ---- 19.25B 20.00 ---- ---- 1650 ---- ---- ---- 19.25B 20.00 ---- ---- 1675 ---- ---- ---- 19.25B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1710 ---- ---- ---- 19.25B 20.00 ---- ---- 1720 ---- ---- ---- 19.50B 20.00 ---- ---- 1730 19.50 19.50 19.50 19.50 20.00 ---- 5 ---- 1740 8.50 19.75B 1.25A 19.75B 20.00 ---- 205 ---- 1750 2.25 2.25 .75 .50A .00 ---- 26 ---- 1760 .50 .50 .50 .50 .00 ---- 1 ---- 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 237 ECG NOV 22 23 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 .75 .75 .50A .50A .00 ---- 2 ---- 1730 1.75 6.50B .50A .50A .00 ---- 10 ---- 1740 12.75 12.75 .50 .50 .00 ---- 120 ---- 1750 ---- ---- ---- 15.75A 20.00 ---- ---- 1760 ---- ---- ---- 19.50B 20.00 ---- ---- 1770 ---- ---- ---- 19.75B 20.00 ---- ---- 1780 ---- ---- ---- 19.75B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1825 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.25B 20.00 ---- ---- 1875 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 132 ECH NOV 22 23 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 ---- ---- 340 ---- ---- ---- 19.25B 20.00 ---- ---- 345 ---- ---- ---- 19.50B 20.00 ---- ---- 350 ---- ---- ---- 19.50B 20.00 ---- ---- 355 ---- ---- ---- 16.50A 20.00 ---- ---- 360 14.75 19.50B 9.00A 13.50A 20.00 ---- 65 ---- 365 3.25 3.25 .50A .50A .00 ---- 14 ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 .50 .50 .50 .50 .00 ---- 1 ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 ECH NOV 22 23 EVT OPT ON HG SYN FT PUT 300 ---- ---- ---- .50A .00 ---- ---- 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 345 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 355 1.50 1.50 .50A .50A .00 ---- 2 ---- 360 7.50 7.50 .50A .50A .00 ---- 7 ---- 365 17.75 19.75B 9.75A 9.75A 20.00 ---- 1 ---- 370 ---- ---- ---- 17.25A 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 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 ECI NOV 22 23 EVT OPT ON SI SYN FT CALL 1500 ---- ---- ---- 19.00B 20.00 ---- ---- 1600 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 18.75B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 17.25A 20.00 ---- ---- 2100 14.25 19.50B 14.25 13.25A 20.00 ---- 60 ---- 2150 4.00 10.00B .50A 3.50B .00 ---- 5 ---- 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 65 ECI NOV 22 23 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 ---- ---- ---- .50A .00 ---- ---- 2100 10.50 10.50 .50A .50A .00 ---- 1 ---- 2150 14.00 19.50B 14.00 12.25A 20.00 ---- 1 ---- 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 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 *** END OF REPORT ***