FINAL PRE-CLEARING PRICES AS OF 11/25/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD MAR23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures NOV22 ---- ---- ---- ---- 1714.2 +8.4 1705.8 DEC22 ---- ---- ---- ---- 1711.6 +8.4 1703.2 JAN23 ---- ---- ---- ---- 1709.0 +8.4 1700.6 FEB23 ---- ---- ---- ---- 1709.4 +8.4 1701.0 APR23 ---- ---- ---- ---- 1706.9 +8.4 1698.5 JUN23 ---- ---- ---- ---- 1699.5 +8.4 1691.1 AUG23 ---- ---- ---- ---- 1695.4 +8.4 1687.0 OCT23 ---- ---- ---- ---- 1691.3 +8.4 1682.9 DEC23 ---- ---- ---- ---- 1687.2 +8.4 1678.8 FEB24 ---- ---- ---- ---- 1685.1 +8.4 1676.7 APR24 ---- ---- ---- ---- 1680.1 +8.4 1671.7 JUN24 ---- ---- ---- ---- 1675.1 +8.4 1666.7 AUG24 ---- ---- ---- ---- 1671.0 +8.4 1662.6 DEC24 ---- ---- ---- ---- 1663.1 +8.4 1654.7 JUN25 ---- ---- ---- ---- 1651.1 +8.4 1642.7 DEC25 ---- ---- ---- ---- 1639.1 +8.4 1630.7 JUN26 ---- ---- ---- ---- 1627.1 +8.4 1618.7 DEC26 ---- ---- ---- ---- 1619.1 +8.4 1610.7 JUN27 ---- ---- ---- ---- 1609.1 +8.4 1600.7 DEC27 ---- ---- ---- ---- 1599.1 +8.4 1590.7 JUN28 ---- ---- ---- ---- 1589.1 +8.4 1580.7 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 199.56 -.55 200.11 909 DEC22 ---- ---- ---- ---- 190.00 UNCH 190.00 844 JAN23 ---- ---- ---- ---- 197.00 -3.00 200.00 20 384 FEB23 ---- ---- ---- ---- 197.00 -3.00 200.00 20 423 MAR23 ---- ---- ---- ---- 197.00 -3.00 200.00 20 705 APR23 ---- ---- ---- ---- 197.00 -3.00 200.00 20 677 MAY23 ---- ---- ---- ---- 197.00 -3.00 200.00 20 680 JUN23 ---- ---- ---- ---- 197.00 -3.00 200.00 20 672 JLY23 ---- ---- ---- ---- 197.00 -3.00 200.00 20 316 AUG23 ---- ---- ---- ---- 197.00 -3.00 200.00 20 321 SEP23 ---- ---- ---- ---- 197.00 -3.00 200.00 20 319 OCT23 ---- ---- ---- ---- 197.00 -3.00 200.00 20 310 NOV23 ---- ---- ---- ---- 197.00 -3.00 200.00 20 302 DEC23 ---- ---- ---- ---- 197.00 -3.00 200.00 20 247 TOTAL EST.VOL VOLUME OPEN INT TOTAL 240 7109 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 311.70 -.08 311.78 115 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 ---- ---- ---- ---- 2367.25 -24.75 2392.00 DEC22 ---- ---- ---- ---- 2360.00 -25.00 32 2385.00 16 37 JAN23 2393.50 2393.50 2392.25 2348.00A 2367.50 -25.25 55 2392.75 61 562 FEB23 2387.00 2422.50B 2355.50 2375.25A 2376.00 -24.75 402 2400.75 735 337 MAR23 2390.00 2390.00 2390.00 2363.00A 2382.75 -24.50 55 2407.25 466 77 APR23 ---- ---- ---- 2433.50B 2389.75 -23.75 21 2413.50 15 12 MAY23 ---- ---- ---- 2435.00B 2394.00 -24.00 2418.00 4 JUN23 ---- ---- ---- 2406.50A 2401.00 -24.00 2425.00 JLY23 ---- ---- ---- ---- 2409.00 -24.00 2433.00 AUG23 ---- ---- ---- ---- 2416.00 -24.00 2440.00 SEP23 ---- ---- ---- ---- 2424.00 -24.00 2448.00 OCT23 ---- ---- ---- ---- 2431.00 -24.00 2455.00 NOV23 ---- ---- ---- ---- 2438.00 -24.00 2462.00 DEC23 ---- ---- ---- ---- 2440.25 -24.00 2464.25 JAN24 ---- ---- ---- ---- 2449.25 -24.00 2473.25 FEB24 ---- ---- ---- ---- 2458.25 -24.00 2482.25 MAR24 ---- ---- ---- ---- 2467.25 -24.00 2491.25 APR24 ---- ---- ---- ---- 2474.25 -24.00 2498.25 MAY24 ---- ---- ---- ---- 2479.25 -24.00 2503.25 JUN24 ---- ---- ---- ---- 2485.25 -24.00 2509.25 JLY24 ---- ---- ---- ---- 2493.25 -24.00 2517.25 AUG24 ---- ---- ---- ---- 2501.25 -24.00 2525.25 SEP24 ---- ---- ---- ---- 2509.25 -24.00 2533.25 OCT24 ---- ---- ---- ---- 2517.25 -24.00 2541.25 NOV24 ---- ---- ---- ---- 2525.25 -24.00 2549.25 DEC24 ---- ---- ---- ---- 2517.75 -24.00 2541.75 JAN25 ---- ---- ---- ---- 2524.75 -24.00 2548.75 FEB25 ---- ---- ---- ---- 2531.75 -24.00 2555.75 MAR25 ---- ---- ---- ---- 2538.75 -24.00 2562.75 APR25 ---- ---- ---- ---- 2547.75 -24.00 2571.75 MAY25 ---- ---- ---- ---- 2556.75 -24.00 2580.75 JUN25 ---- ---- ---- ---- 2564.75 -24.00 2588.75 JLY25 ---- ---- ---- ---- 2573.75 -24.00 2597.75 AUG25 ---- ---- ---- ---- 2581.75 -24.00 2605.75 SEP25 ---- ---- ---- ---- 2589.75 -24.00 2613.75 OCT25 ---- ---- ---- ---- 2597.75 -24.00 2621.75 NOV25 ---- ---- ---- ---- 2604.75 -24.00 2628.75 DEC25 ---- ---- ---- ---- 2612.75 -24.00 2636.75 JAN26 ---- ---- ---- ---- 2620.75 -24.00 2644.75 FEB26 ---- ---- ---- ---- 2628.75 -24.00 2652.75 MAR26 ---- ---- ---- ---- 2636.75 -24.00 2660.75 APR26 ---- ---- ---- ---- 2645.75 -24.00 2669.75 MAY26 ---- ---- ---- ---- 2653.75 -24.00 2677.75 JUN26 ---- ---- ---- ---- 2661.75 -24.00 2685.75 JLY26 ---- ---- ---- ---- 2669.75 -24.00 2693.75 AUG26 ---- ---- ---- ---- 2676.75 -24.00 2700.75 SEP26 ---- ---- ---- ---- 2684.75 -24.00 2708.75 OCT26 ---- ---- ---- ---- 2691.75 -24.00 2715.75 NOV26 ---- ---- ---- ---- 2699.75 -24.00 2723.75 DEC26 ---- ---- ---- ---- 2707.75 -24.00 2731.75 JAN27 ---- ---- ---- ---- 2717.75 -24.00 2741.75 FEB27 ---- ---- ---- ---- 2727.75 -24.00 2751.75 MAR27 ---- ---- ---- ---- 2737.75 -24.00 2761.75 APR27 ---- ---- ---- ---- 2748.75 -24.00 2772.75 MAY27 ---- ---- ---- ---- 2758.75 -24.00 2782.75 JUN27 ---- ---- ---- ---- 2768.75 -24.00 2792.75 JLY27 ---- ---- ---- ---- 2776.75 -24.00 2800.75 AUG27 ---- ---- ---- ---- 2790.75 -24.00 2814.75 SEP27 ---- ---- ---- ---- 2793.75 -24.00 2817.75 OCT27 ---- ---- ---- ---- 2800.75 -24.00 2824.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 565 1293 1029 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .19749 +.00010 .19739 2388 DEC22 ---- .20500B ---- .20500B .20300 UNCH .20300 2662 JAN23 ---- ---- ---- ---- .22500 +.00500 .22000 3191 FEB23 ---- ---- ---- ---- .22700 +.00700 .22000 3125 MAR23 .22700 .22700 .22700 .22700 .22718 +.00718 10 .22000 2984 APR23 ---- ---- ---- ---- .22917 +.00217 .22700 15 2603 MAY23 ---- ---- ---- ---- .22917 +.00217 .22700 15 2225 JUN23 ---- ---- ---- ---- .23000 +.00300 .22700 15 2417 JLY23 ---- ---- ---- ---- .22700 UNCH .22700 15 1550 AUG23 ---- ---- ---- ---- .22700 UNCH .22700 15 1952 SEP23 ---- ---- ---- ---- .22700 UNCH .22700 15 1624 OCT23 ---- ---- ---- .23250B .22700 UNCH .22700 15 937 NOV23 ---- ---- ---- .23250B .22700 UNCH .22700 15 978 DEC23 ---- ---- ---- ---- .22700 UNCH .22700 15 871 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 10 135 30296 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 ---- ---- ---- ---- 375.00 UNCH 375.00 1087 JAN23 ---- ---- ---- ---- 405.00 UNCH 405.00 25 1230 FEB23 ---- ---- ---- ---- 410.00 UNCH 410.00 25 837 MAR23 ---- ---- ---- ---- 410.00 UNCH 410.00 25 808 APR23 ---- ---- ---- ---- 410.00 UNCH 410.00 25 532 MAY23 ---- ---- ---- ---- 410.00 UNCH 410.00 25 529 JUN23 ---- ---- ---- ---- 410.00 UNCH 410.00 25 532 JLY23 ---- ---- ---- ---- 420.00 UNCH 420.00 445 AUG23 ---- ---- ---- ---- 420.00 UNCH 420.00 445 SEP23 ---- ---- ---- ---- 420.00 UNCH 420.00 445 OCT23 ---- ---- ---- ---- 420.00 UNCH 420.00 368 NOV23 ---- ---- ---- ---- 420.00 UNCH 420.00 368 DEC23 ---- ---- ---- ---- 420.00 UNCH 420.00 350 JAN24 ---- ---- ---- ---- 415.00 UNCH 415.00 50 FEB24 ---- ---- ---- ---- 415.00 UNCH 415.00 50 MAR24 ---- ---- ---- ---- 415.00 UNCH 415.00 50 APR24 ---- ---- ---- ---- 415.00 UNCH 415.00 50 MAY24 ---- ---- ---- ---- 415.00 UNCH 415.00 50 JUN24 ---- ---- ---- ---- 415.00 UNCH 415.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 8276 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 22.75 -.07 22.82 314 DEC22 ---- ---- ---- ---- 22.13 UNCH 22.13 325 JAN23 ---- ---- ---- ---- 22.23 -.27 22.50 1 407 FEB23 ---- ---- ---- ---- 22.33 -.17 22.50 1 399 MAR23 ---- ---- ---- ---- 22.43 -.07 22.50 1 463 APR23 ---- ---- ---- ---- 22.53 UNCH 22.53 437 MAY23 ---- ---- ---- ---- 22.63 UNCH 22.63 438 JUN23 ---- ---- ---- ---- 22.70 UNCH 22.70 471 JLY23 ---- ---- ---- ---- 22.70 UNCH 22.70 383 AUG23 ---- ---- ---- ---- 22.70 UNCH 22.70 356 SEP23 ---- ---- ---- ---- 22.79 UNCH 22.79 457 OCT23 ---- ---- ---- ---- 22.79 UNCH 22.79 499 NOV23 ---- ---- ---- ---- 22.79 UNCH 22.79 499 DEC23 ---- ---- ---- ---- 22.79 UNCH 22.79 376 JAN24 ---- ---- ---- ---- 22.83 UNCH 22.83 301 FEB24 ---- ---- ---- ---- 22.83 UNCH 22.83 318 MAR24 ---- ---- ---- ---- 22.83 UNCH 22.83 344 APR24 ---- ---- ---- ---- 22.83 UNCH 22.83 406 MAY24 ---- ---- ---- ---- 22.83 UNCH 22.83 401 JUN24 ---- ---- ---- ---- 22.83 UNCH 22.83 369 JLY24 ---- ---- ---- ---- 22.83 UNCH 22.83 239 AUG24 ---- ---- ---- ---- 22.83 UNCH 22.83 254 SEP24 ---- ---- ---- ---- 22.83 UNCH 22.83 294 OCT24 ---- ---- ---- ---- 22.90 +.40 22.50 20 248 NOV24 ---- ---- ---- ---- 22.90 +.40 22.50 20 248 DEC24 ---- ---- ---- ---- 22.90 +.40 22.50 20 140 JAN25 ---- ---- ---- ---- 23.05 +.20 22.85 135 FEB25 ---- ---- ---- ---- 23.05 +.20 22.85 135 MAR25 ---- ---- ---- ---- 23.05 +.20 22.85 222 APR25 ---- ---- ---- ---- 23.05 +.20 22.85 142 MAY25 ---- ---- ---- ---- 23.05 +.20 22.85 142 JUN25 ---- ---- ---- ---- 23.05 +.20 22.85 55 JLY25 ---- ---- ---- ---- 23.05 +.20 22.85 105 AUG25 ---- ---- ---- ---- 23.08 +.20 22.88 105 SEP25 ---- ---- ---- ---- 23.08 +.20 22.88 105 OCT25 ---- ---- ---- ---- 23.08 +.20 22.88 30 NOV25 ---- ---- ---- ---- 23.08 +.20 22.88 30 DEC25 ---- ---- ---- ---- 23.08 +.20 22.88 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 10622 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 253.90 -1.20 255.10 2239 DEC22 ---- ---- ---- ---- 245.00 UNCH 245.00 2126 JAN23 ---- ---- ---- ---- 262.64 -5.54 268.18 44 1364 FEB23 ---- ---- ---- ---- 262.64 -5.54 268.18 44 1372 MAR23 ---- ---- ---- ---- 262.64 -5.54 268.18 44 1417 APR23 ---- ---- ---- ---- 264.24 -10.76 275.00 24 1344 MAY23 ---- ---- ---- ---- 264.24 -10.76 275.00 24 1344 JUN23 ---- ---- ---- ---- 264.24 -10.76 275.00 24 1344 JLY23 ---- ---- ---- ---- 266.09 -8.91 275.00 24 1169 AUG23 ---- ---- ---- ---- 266.09 -8.91 275.00 24 1179 SEP23 ---- ---- ---- ---- 266.09 -8.91 275.00 24 1171 OCT23 ---- ---- ---- ---- 266.09 -8.91 275.00 24 1076 NOV23 ---- ---- ---- ---- 266.09 -8.91 275.00 24 976 DEC23 ---- ---- ---- ---- 266.09 -8.91 275.00 24 976 TOTAL EST.VOL VOLUME OPEN INT TOTAL 348 19097 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 ---- ---- 635.00A 635.00A 638.00 UNCH 638.00 631 DEC22 630.00 630.00 625.00 625.00 625.00 -5.00 6 630.00 569 JAN23 650.00 655.00B 650.00 655.00B 650.00 UNCH 2 650.00 732 FEB23 670.00 670.00 660.00 670.00B 670.00 UNCH 25 670.00 5 1394 MAR23 690.00 690.00 685.00 685.00 695.00 UNCH 6 695.00 702 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 39 5 5891 GC Gold Futures NOV22 1753.0 1757.9 1749.2 1751.8A 1753.3 +8.4 216 1744.9 39 1827 DEC22 1751.0 1761.2 1745.9 1755.0 1754.0 +8.4 132599 1745.6 167770 78050 JAN23 1759.4 1768.0 1754.6A 1763.4B 1761.8 +8.5 513 1753.3 814 1049 FEB23 1765.2 1776.0 1760.6 1769.7 1768.8 +8.4 62635 1760.4 73079 314300 APR23 1779.9 1788.7 1776.3A 1785.1A 1783.9 +8.3 1395 1775.6 3027 26875 JUN23 1799.6 1806.5 1791.6 1800.9B 1799.4 +8.0 1054 1791.4 2764 13987 AUG23 1820.5 1820.5 1808.5 1817.9B 1815.6 +7.5 268 1808.1 1405 4335 OCT23 1832.2 1834.2 1832.2 1838.7B 1832.5 +6.8 67 1825.7 162 793 DEC23 1849.6 1854.0 1844.2 1848.2A 1848.9 +5.7 167 1843.2 886 5445 FEB24 ---- ---- ---- 1869.3B 1864.4 +5.7 1858.7 200 206 APR24 ---- ---- ---- ---- 1875.9 +5.7 1870.2 1 JUN24 ---- ---- ---- ---- 1886.6 +5.7 1880.9 180 AUG24 ---- ---- ---- ---- 1895.1 +5.7 1889.4 DEC24 ---- ---- ---- 1917.8B 1923.0 +5.7 1917.3 136 JUN25 ---- ---- ---- ---- 1944.2 +5.7 1938.5 1 DEC25 ---- ---- ---- ---- 1965.7 +5.7 1960.0 7 JUN26 ---- ---- ---- ---- 1975.7 +5.7 1970.0 DEC26 ---- ---- ---- ---- 1995.4 +5.7 1989.7 2 JUN27 ---- ---- ---- ---- 2005.4 +5.7 1999.7 DEC27 ---- ---- ---- ---- 2023.2 +5.7 2017.5 JUN28 ---- ---- ---- ---- 2033.2 +5.7 2027.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 198914 250146 447194 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1751.5 +9.4 1742.1 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 .0 .0 .0 UNCH 173 .0 FEB23 .0 .1 .0 .1B .0 UNCH 397 .0 APR23 ---- ---- ---- ---- .0 UNCH 65 .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 635 GSP NOV 22 LONDON SPOT GOLD 29 ---- ---- ---- ---- 1754.65 +9.65 1745.00 30 ---- ---- ---- ---- 1754.70 +9.71 1744.99 GSP DEC 22 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1754.70 +9.71 1744.99 02 ---- ---- ---- ---- 1754.65 +9.66 1744.99 05 ---- ---- ---- ---- 1754.65 +9.66 1744.99 06 ---- ---- ---- ---- 1754.65 +9.66 1744.99 07 ---- ---- ---- ---- 1754.65 +9.66 1744.99 08 ---- ---- ---- ---- 1754.65 +9.66 1744.99 09 ---- ---- ---- ---- 1754.65 +9.66 1744.99 12 ---- ---- ---- ---- 1754.65 ---- ---- 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 3.6290 3.6290 3.6290 3.6295B 3.6265 +.0090 71 3.6175 296 379 DEC22 3.6430 3.6885 3.6110 3.6175 3.6275 +.0095 44367 3.6180 38111 20493 JAN23 3.6495 3.6875B 3.6195 3.6175A 3.6325 +.0115 778 3.6210 602 2663 FEB23 3.6545 3.6580 3.6220 3.6195A 3.6330 +.0130 145 3.6200 206 1226 MAR23 3.6435 3.6935 3.6140 3.6245A 3.6305 +.0120 38260 3.6185 31100 89761 APR23 ---- ---- ---- 3.6930B 3.6325 +.0115 10 3.6210 53 649 MAY23 3.6440 3.6915B 3.6155 3.6200B 3.6305 +.0105 3035 3.6200 3363 22104 JUN23 3.6670 3.6670 3.6670 3.6180A 3.6325 +.0105 10 3.6220 33 508 JLY23 3.6360 3.6910B 3.6165 3.6160A 3.6305 +.0110 849 3.6195 1474 7931 AUG23 ---- ---- ---- 3.6920B 3.6320 +.0105 18 3.6215 5 436 SEP23 3.6660 3.6870 3.6195 3.6160A 3.6295 +.0110 333 3.6185 843 4612 OCT23 ---- ---- ---- 3.6875B 3.6335 +.0110 3 3.6225 256 NOV23 ---- ---- ---- 3.6880B 3.6335 +.0115 3 3.6220 179 DEC23 3.6395 3.6825 3.6330 3.6080A 3.6265 +.0115 62 3.6150 30 2437 JAN24 ---- ---- ---- 3.6835B 3.6320 +.0115 3.6205 1 60 FEB24 ---- ---- ---- 3.6525B 3.6305 +.0115 3.6190 41 MAR24 3.6190 3.6190 3.6035 3.6035 3.6220 +.0115 16 3.6105 211 APR24 ---- ---- ---- 3.6070A 3.6215 +.0115 3.6100 21 MAY24 ---- ---- ---- 3.6415B 3.6205 +.0115 3.6090 20 JUN24 ---- ---- ---- ---- 3.6225 +.0115 3.6110 9 JLY24 ---- ---- ---- 3.6410B 3.6170 +.0115 3.6055 57 AUG24 ---- ---- ---- ---- 3.6150 +.0115 3.6035 1 SEP24 ---- ---- ---- 3.6370B 3.6140 +.0115 3.6025 7 13 OCT24 ---- ---- ---- ---- 3.6135 +.0115 3.6020 5 5 DEC24 ---- ---- ---- ---- 3.6175 +.0115 3.6060 2 90 MAR25 ---- ---- ---- ---- 3.6375 +.0115 3.6260 MAY25 ---- ---- ---- ---- 3.6520 +.0115 3.6405 JLY25 ---- ---- ---- ---- 3.6670 +.0115 3.6555 SEP25 ---- ---- ---- ---- 3.6820 +.0115 3.6705 DEC25 ---- ---- ---- ---- 3.7045 +.0115 3.6930 MAR26 ---- ---- ---- ---- 3.7210 +.0115 3.7095 MAY26 ---- ---- ---- ---- 3.7340 +.0115 3.7225 JLY26 ---- ---- ---- ---- 3.7345 +.0115 3.7230 SEP26 ---- ---- ---- ---- 3.7470 +.0115 3.7355 DEC26 ---- ---- ---- ---- 3.7595 +.0115 3.7480 1 MAR27 ---- ---- ---- ---- 3.7570 +.0115 3.7455 MAY27 ---- ---- ---- ---- 3.7545 +.0115 3.7430 JLY27 ---- ---- ---- ---- 3.7520 +.0115 3.7405 SEP27 ---- ---- ---- ---- 3.7495 +.0115 3.7380 DEC27 ---- ---- ---- ---- 3.7620 +.0115 3.7505 TOTAL EST.VOL VOLUME OPEN INT TOTAL 87960 76131 154163 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 230 .0000 DEC22 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 230 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.6700 +.0510 3.6190 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.6726 +.0017 3.6709 1113 DEC22 ---- ---- ---- ---- 3.6280 +.0097 3.6183 60 1078 JAN23 ---- ---- ---- ---- 3.6326 +.0117 3.6209 1013 FEB23 ---- ---- ---- ---- 3.6327 +.0129 3.6198 1752 MAR23 ---- ---- ---- ---- 3.6307 +.0120 3.6187 1336 APR23 ---- ---- ---- ---- 3.6323 +.0114 3.6209 1211 MAY23 ---- ---- ---- ---- 3.6307 +.0105 3.6202 1236 JUN23 ---- ---- ---- ---- 3.6323 +.0105 3.6218 985 JLY23 ---- ---- ---- ---- 3.6307 +.0110 3.6197 826 AUG23 ---- ---- ---- ---- 3.6318 +.0106 3.6212 527 SEP23 ---- ---- ---- ---- 3.6299 +.0110 3.6189 527 OCT23 ---- ---- ---- ---- 3.6335 +.0110 3.6225 527 NOV23 ---- ---- ---- ---- 3.6328 +.0115 3.6213 417 DEC23 ---- ---- ---- ---- 3.6271 +.0115 3.6156 791 JAN24 ---- ---- ---- ---- 3.6319 +.0115 3.6204 373 FEB24 ---- ---- ---- ---- 3.6297 +.0115 3.6182 MAR24 ---- ---- ---- ---- 3.6220 +.0115 3.6105 APR24 ---- ---- ---- ---- 3.6214 +.0115 3.6099 MAY24 ---- ---- ---- ---- 3.6207 +.0115 3.6092 JUN24 ---- ---- ---- ---- 3.6219 +.0115 3.6104 JLY24 ---- ---- ---- ---- 3.6168 +.0115 3.6053 AUG24 ---- ---- ---- ---- 3.6149 +.0115 3.6034 SEP24 ---- ---- ---- ---- 3.6140 +.0115 3.6025 DEC24 ---- ---- ---- ---- 3.6175 +.0115 3.6060 MAR25 ---- ---- ---- ---- 3.6375 +.0115 3.6260 MAY25 ---- ---- ---- ---- 3.6520 +.0115 3.6405 JLY25 ---- ---- ---- ---- 3.6670 +.0115 3.6555 SEP25 ---- ---- ---- ---- 3.6820 +.0115 3.6705 DEC25 ---- ---- ---- ---- 3.7045 +.0115 3.6930 MAR26 ---- ---- ---- ---- 3.7210 +.0115 3.7095 MAY26 ---- ---- ---- ---- 3.7340 +.0115 3.7225 JLY26 ---- ---- ---- ---- 3.7345 +.0115 3.7230 SEP26 ---- ---- ---- ---- 3.7470 +.0115 3.7355 DEC26 ---- ---- ---- ---- 3.7595 +.0115 3.7480 MAR27 ---- ---- ---- ---- 3.7570 +.0115 3.7455 MAY27 ---- ---- ---- ---- 3.7545 +.0115 3.7430 JLY27 ---- ---- ---- ---- 3.7520 +.0115 3.7405 SEP27 ---- ---- ---- ---- 3.7495 +.0115 3.7380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 13712 HGT COPPER TAS FUTURES DEC22 .0000 .0000 -.0025 -.0025 .0000 UNCH 798 .0000 MAR23 .0000 .0005 .0000 .0005 .0000 UNCH 381 .0000 MAY23 ---- ---- ---- ---- .0000 UNCH 36 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1215 HRC NYMEX STEEL FUTURES NOV22 ---- ---- 656.00A 656.00A 656.00 -2.00 658.00 166 3282 DEC22 665.00 675.00 665.00 671.00 671.00 -8.00 76 679.00 849 3796 JAN23 690.00 704.00 690.00 693.00 700.00 -7.00 64 707.00 633 3235 FEB23 710.00 716.00B 710.00 716.00B 723.00 -7.00 1 730.00 79 2255 MAR23 715.00 728.00 715.00 720.00 720.00 -12.00 13 732.00 40 1852 APR23 731.00 732.00B 731.00 732.00B 731.00 -12.00 1 743.00 25 1267 MAY23 735.00 740.00B 735.00 740.00B 740.00 -12.00 1 752.00 25 1396 JUN23 730.00 750.00 730.00 750.00 750.00 -12.00 2 762.00 25 1294 JLY23 ---- ---- ---- ---- 743.00 -12.00 755.00 1 1247 AUG23 ---- ---- ---- ---- 743.00 -12.00 755.00 1284 SEP23 ---- ---- ---- ---- 748.00 -12.00 760.00 1234 OCT23 ---- ---- ---- ---- 761.00 -12.00 773.00 765 NOV23 ---- ---- ---- ---- 766.00 -12.00 778.00 697 DEC23 ---- ---- ---- ---- 771.00 -12.00 783.00 653 JAN24 ---- ---- ---- ---- 796.00 -12.00 808.00 50 FEB24 ---- ---- ---- ---- 796.00 -12.00 808.00 75 MAR24 ---- ---- ---- ---- 796.00 -12.00 808.00 50 APR24 ---- ---- ---- ---- 796.00 -12.00 808.00 50 MAY24 ---- ---- ---- ---- 796.00 -12.00 808.00 75 JUN24 ---- ---- ---- ---- 821.00 -12.00 833.00 50 JLY24 ---- ---- ---- ---- 821.00 -12.00 833.00 AUG24 ---- ---- ---- ---- 821.00 -12.00 833.00 25 SEP24 ---- ---- ---- ---- 821.00 -12.00 833.00 OCT24 ---- ---- ---- ---- 821.00 -12.00 833.00 NOV24 ---- ---- ---- ---- 821.00 -12.00 833.00 25 DEC24 ---- ---- ---- ---- 821.00 -12.00 833.00 JAN25 ---- ---- ---- ---- 821.00 -12.00 833.00 FEB25 ---- ---- ---- ---- 821.00 -12.00 833.00 MAR25 ---- ---- ---- ---- 821.00 -12.00 833.00 APR25 ---- ---- ---- ---- 821.00 -12.00 833.00 MAY25 ---- ---- ---- ---- 821.00 -12.00 833.00 JUN25 ---- ---- ---- ---- 821.00 -12.00 833.00 JLY25 ---- ---- ---- ---- 821.00 -12.00 833.00 AUG25 ---- ---- ---- ---- 821.00 -12.00 833.00 SEP25 ---- ---- ---- ---- 821.00 -12.00 833.00 OCT25 ---- ---- ---- ---- 821.00 -12.00 833.00 NOV25 ---- ---- ---- ---- 821.00 -12.00 833.00 DEC25 ---- ---- ---- ---- 821.00 -12.00 833.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 158 1843 24657 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 UNCH 67.88 33 JLY23 ---- ---- ---- ---- 67.63 UNCH 67.63 38 AUG23 ---- ---- ---- ---- 67.38 UNCH 67.38 43 SEP23 ---- ---- ---- ---- 67.13 UNCH 67.13 5 OCT23 ---- ---- ---- ---- 66.63 UNCH 66.63 10 NOV23 ---- ---- ---- ---- 66.63 UNCH 66.63 DEC23 ---- ---- ---- ---- 66.63 UNCH 66.63 JAN24 ---- ---- ---- ---- 66.63 UNCH 66.63 FEB24 ---- ---- ---- ---- 66.63 UNCH 66.63 MAR24 ---- ---- ---- ---- 66.63 UNCH 66.63 APR24 ---- ---- ---- ---- 66.63 UNCH 66.63 MAY24 ---- ---- ---- ---- 66.63 UNCH 66.63 JUN24 ---- ---- ---- ---- 68.13 UNCH 68.13 JLY24 ---- ---- ---- ---- 68.13 UNCH 68.13 AUG24 ---- ---- ---- ---- 68.13 UNCH 68.13 SEP24 ---- ---- ---- ---- 68.13 UNCH 68.13 OCT24 ---- ---- ---- ---- 68.13 UNCH 68.13 TOTAL EST.VOL VOLUME OPEN INT TOTAL 143 MGC Micro Gold Futures DEC22 1750.5 1761.1 1746.0 1755.0B 1754.0 +8.4 42564 1745.6 42910 18854 FEB23 1765.8 1775.8 1760.7 1770.0 1768.8 +8.4 6964 1760.4 5334 5094 APR23 1781.7 1790.0 1776.2 1782.5A 1783.9 +8.3 626 1775.6 400 1640 JUN23 1796.5 1806.0 1793.8 1798.1A 1799.4 +8.0 129 1791.4 64 506 AUG23 1823.0 1823.0 1810.5 1817.7B 1815.6 +7.5 12 1808.1 34 62 OCT23 1831.9 1831.9 1831.9 1836.4B 1832.5 +6.8 8 1825.7 11 42 DEC23 1848.9 1856.9 1846.2 1841.8A 1848.9 +5.7 30 1843.2 69 95 FEB24 ---- ---- ---- ---- 1864.4 +5.7 1858.7 1 APR24 ---- ---- ---- ---- 1875.9 +5.7 1870.2 2 JUN24 ---- ---- ---- ---- 1886.6 +5.7 1880.9 4 AUG24 ---- 1890.0B ---- 1890.0B 1895.1 +5.7 1889.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50333 48822 26300 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 3.6400 3.6880B 3.6120 3.6170B 3.6275 +.0095 3539 3.6180 2854 1446 JAN23 3.6600 3.6715B 3.6150 3.6460A 3.6325 +.0115 37 3.6210 13 55 FEB23 ---- ---- ---- ---- 3.6330 +.0130 3.6200 MAR23 3.6425 3.6915B 3.6140 3.6200 3.6305 +.0120 877 3.6185 451 610 APR23 ---- ---- ---- 3.6610B 3.6325 +.0115 3.6210 3 MAY23 3.6550 3.6550 3.6300 3.6185A 3.6305 +.0105 6 3.6200 7 12 JUN23 ---- ---- ---- ---- 3.6325 +.0105 3.6220 1 JLY23 ---- ---- ---- ---- 3.6305 +.0110 3.6195 AUG23 ---- ---- ---- ---- 3.6320 +.0105 3.6215 SEP23 ---- ---- ---- ---- 3.6295 +.0110 3.6185 OCT23 ---- ---- ---- ---- 3.6335 +.0110 3.6225 NOV23 ---- ---- ---- ---- 3.6335 +.0115 3.6220 DEC23 ---- ---- ---- ---- 3.6265 +.0115 3.6150 2 JAN24 ---- ---- ---- ---- 3.6320 +.0115 3.6205 FEB24 ---- ---- ---- ---- 3.6305 +.0115 3.6190 MAR24 ---- ---- ---- ---- 3.6220 +.0115 3.6105 APR24 ---- ---- ---- ---- 3.6215 +.0115 3.6100 MAY24 ---- ---- ---- ---- 3.6205 +.0115 3.6090 JUN24 ---- ---- ---- ---- 3.6225 +.0115 3.6110 JLY24 ---- ---- ---- ---- 3.6170 +.0115 3.6055 AUG24 ---- ---- ---- ---- 3.6150 +.0115 3.6035 SEP24 ---- ---- ---- ---- 3.6140 +.0115 3.6025 OCT24 ---- ---- ---- ---- 3.6135 +.0115 3.6020 DEC24 ---- ---- ---- ---- 3.6175 +.0115 3.6060 MAR25 ---- ---- ---- ---- 3.6375 +.0115 3.6260 MAY25 ---- ---- ---- ---- 3.6520 +.0115 3.6405 JLY25 ---- ---- ---- ---- 3.6670 +.0115 3.6555 SEP25 ---- ---- ---- ---- 3.6820 +.0115 3.6705 DEC25 ---- ---- ---- ---- 3.7045 +.0115 3.6930 MAR26 ---- ---- ---- ---- 3.7210 +.0115 3.7095 MAY26 ---- ---- ---- ---- 3.7340 +.0115 3.7225 JLY26 ---- ---- ---- ---- 3.7345 +.0115 3.7230 SEP26 ---- ---- ---- ---- 3.7470 +.0115 3.7355 DEC26 ---- ---- ---- ---- 3.7595 +.0115 3.7480 MAR27 ---- ---- ---- ---- 3.7570 +.0115 3.7455 MAY27 ---- ---- ---- ---- 3.7545 +.0115 3.7430 JLY27 ---- ---- ---- ---- 3.7520 +.0115 3.7405 SEP27 ---- ---- ---- ---- 3.7495 +.0115 3.7380 DEC27 ---- ---- ---- ---- 3.7620 +.0115 3.7505 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4459 3325 2129 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 78.49 -.12 78.61 407 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 3.6480 3.6880 3.6140A 3.6140A 3.6280 +.0100 133 3.6180 113 375 JAN23 3.6620 3.6780 3.6260 3.6300B 3.6320 +.0100 9 3.6220 31 51 FEB23 3.6500 3.6500 3.6500 3.6500 3.6340 +.0140 1 3.6200 5 MAR23 3.6460 3.6900 3.6200 3.6180A 3.6300 +.0120 60 3.6180 64 166 APR23 ---- ---- ---- ---- 3.6320 +.0100 3.6220 MAY23 ---- ---- ---- ---- 3.6300 +.0100 3.6200 JUN23 ---- ---- ---- ---- 3.6320 +.0100 3.6220 JLY23 ---- ---- ---- ---- 3.6300 +.0100 3.6200 AUG23 ---- ---- ---- ---- 3.6320 +.0100 3.6220 SEP23 ---- ---- ---- ---- 3.6300 +.0120 3.6180 OCT23 ---- ---- ---- ---- 3.6340 +.0120 3.6220 NOV23 ---- ---- ---- ---- 3.6340 +.0120 3.6220 DEC23 ---- ---- ---- ---- 3.6260 +.0100 3.6160 JAN24 ---- ---- ---- ---- 3.6320 +.0120 3.6200 FEB24 ---- ---- ---- ---- 3.6300 +.0100 3.6200 MAR24 ---- ---- ---- ---- 3.6220 +.0120 3.6100 APR24 ---- ---- ---- ---- 3.6220 +.0120 3.6100 MAY24 ---- ---- ---- ---- 3.6200 +.0100 3.6100 JUN24 ---- ---- ---- ---- 3.6220 +.0100 3.6120 JLY24 ---- ---- ---- ---- 3.6180 +.0120 3.6060 AUG24 ---- ---- ---- ---- 3.6160 +.0120 3.6040 SEP24 ---- ---- ---- ---- 3.6140 +.0120 3.6020 OCT24 ---- ---- ---- ---- 3.6140 +.0120 3.6020 DEC24 ---- ---- ---- ---- 3.6180 +.0120 3.6060 MAR25 ---- ---- ---- ---- 3.6380 +.0120 3.6260 MAY25 ---- ---- ---- ---- 3.6520 +.0120 3.6400 JLY25 ---- ---- ---- ---- 3.6680 +.0120 3.6560 SEP25 ---- ---- ---- ---- 3.6820 +.0120 3.6700 DEC25 ---- ---- ---- ---- 3.7040 +.0100 3.6940 MAR26 ---- ---- ---- ---- 3.7220 +.0120 3.7100 MAY26 ---- ---- ---- ---- 3.7340 +.0120 3.7220 JLY26 ---- ---- ---- ---- 3.7340 +.0100 3.7240 SEP26 ---- ---- ---- ---- 3.7480 +.0120 3.7360 DEC26 ---- ---- ---- ---- 3.7600 +.0120 3.7480 MAR27 ---- ---- ---- ---- 3.7580 +.0120 3.7460 MAY27 ---- ---- ---- ---- 3.7540 +.0100 3.7440 JLY27 ---- ---- ---- ---- 3.7520 +.0120 3.7400 SEP27 ---- ---- ---- ---- 3.7500 +.0120 3.7380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 203 208 597 QI E-Mini Silver Futures DEC22 21.5875 21.7125 21.1875 21.4750B 21.4300 +.0630 172 21.3670 144 182 JAN23 21.6375 21.7750 21.2750 21.5375B 21.5090 +.0730 27 21.4360 5 19 MAR23 21.8000 21.8625 21.3750A 21.6500B 21.6090 +.0830 63 21.5260 33 154 MAY23 ---- ---- ---- 21.9625B 21.7220 +.0800 2 21.6420 4 8 JLY23 ---- ---- ---- 21.9750B 21.8380 +.0500 1 21.7880 17 SEP23 ---- ---- ---- 22.0250B 22.0010 +.0220 21.9790 3 DEC23 ---- ---- ---- 22.4125B 22.2860 +.0090 22.2770 1 JAN24 ---- ---- ---- ---- 22.3210 +.0090 22.3120 MAR24 ---- ---- ---- ---- 22.5170 +.0090 22.5080 MAY24 ---- ---- ---- ---- 22.6670 +.0090 22.6580 JLY24 ---- ---- ---- ---- 22.7070 +.0090 22.6980 SEP24 ---- ---- ---- ---- 22.8520 +.0090 22.8430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 265 186 384 QO E-Mini Gold Futures DEC22 1750.50 1761.00 1746.25 1755.00B 1754.00 +8.40 1758 1745.60 2178 746 FEB23 1767.50 1775.25 1760.75 1769.00A 1768.80 +8.40 347 1760.40 360 729 APR23 1787.00 1790.25 1779.50 1782.75A 1783.90 +8.30 10 1775.60 23 97 JUN23 ---- ---- ---- 1804.50B 1799.40 +8.00 1791.40 25 AUG23 1818.25 1818.25 1818.25 1807.75A 1815.60 +7.50 10 1808.10 3 30 OCT23 1840.25 1840.25 1827.25 1825.50A 1832.50 +6.80 5 1825.70 5 DEC23 ---- ---- ---- 1851.50B 1848.90 +5.70 1843.20 10 25 FEB24 ---- ---- ---- ---- 1864.40 +5.70 1858.70 APR24 ---- ---- ---- ---- 1875.90 +5.70 1870.20 JUN24 ---- ---- ---- ---- 1886.60 +5.70 1880.90 AUG24 ---- ---- ---- ---- 1895.10 +5.70 1889.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2130 2574 1657 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 405.90 UNCH 405.90 DEC22 ---- 407.45B 405.80A 405.80A 406.80 UNCH 406.80 157 JAN23 ---- ---- ---- ---- 407.70 UNCH 407.70 FEB23 ---- ---- ---- 406.25A 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 1773.50 1773.60B 1769.10A 1773.60B 1760.20 UNCH 6 1760.20 199 JAN23 ---- ---- ---- ---- 1764.50 UNCH 1764.50 FEB23 ---- ---- ---- 1781.50B 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 21.355 21.465B 21.355 21.440A 21.425 +.068 15 21.357 34 167 DEC22 21.605 21.730 21.175 21.475A 21.430 +.063 53331 21.367 50248 27388 JAN23 21.660 21.785 21.270A 21.560B 21.509 +.073 745 21.436 219 1504 MAR23 21.785 21.880 21.355 21.660A 21.609 +.083 30735 21.526 20920 90401 MAY23 21.865 21.985 21.490A 21.715A 21.722 +.080 711 21.642 726 5563 JLY23 22.045 22.100 21.680 21.845A 21.838 +.050 260 21.788 212 1672 SEP23 21.850 21.855 21.850 22.045B 22.001 +.022 73 21.979 82 1024 DEC23 22.600 22.600 22.180 22.310A 22.286 +.009 54 22.277 71 456 JAN24 ---- ---- ---- 22.470B 22.321 +.009 22.312 MAR24 ---- ---- ---- 22.810B 22.517 +.009 22.508 5 MAY24 ---- ---- ---- ---- 22.667 +.009 22.658 JLY24 ---- ---- ---- ---- 22.707 +.009 22.698 4 SEP24 ---- ---- ---- ---- 22.852 +.009 22.843 DEC24 ---- ---- ---- 23.325B 23.139 +.009 23.130 9 JLY25 ---- ---- ---- ---- 23.302 +.009 23.293 DEC25 ---- ---- ---- ---- 23.414 +.009 23.405 JLY26 ---- ---- ---- ---- 24.205 +.009 24.196 5 DEC26 ---- ---- ---- ---- 24.307 +.009 24.298 JLY27 ---- ---- ---- ---- 24.415 +.009 24.406 TOTAL EST.VOL VOLUME OPEN INT TOTAL 85924 72512 128198 SIL Micro Silver Futures NOV22 ---- ---- ---- 21.705B 21.425 +.068 2 21.357 2 140 DEC22 21.560 21.725B 21.180 21.460B 21.430 +.063 8179 21.367 6732 5532 JAN23 21.645 21.780 21.270 21.550A 21.509 +.073 518 21.436 242 1502 MAR23 21.770 21.865 21.360 21.645 21.609 +.083 1267 21.526 906 1599 MAY23 21.885 21.885 21.610 21.620A 21.722 +.080 27 21.642 25 105 JLY23 ---- ---- ---- 22.095B 21.838 +.050 21.788 3 36 SEP23 ---- ---- ---- 22.240B 22.001 +.022 21.979 1 7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9993 7911 8921 SIT SILVER TAS FUTURES DEC22 .000 .000 -.002 -.002 .000 UNCH 166 .000 MAR23 .000 .001 .000 .001B .000 UNCH 596 .000 MAY23 ---- ---- ---- ---- .000 UNCH 34 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 796 SSP NOV 22 LONDON SPOT SILVER 29 ---- ---- ---- ---- 21.260 -.075 21.335 30 ---- ---- ---- ---- 21.260 -.077 21.337 SSP DEC 22 LONDON SPOT SILVER 01 ---- ---- ---- ---- 21.260 -.077 21.337 02 ---- ---- ---- ---- 21.260 -.077 21.337 05 ---- ---- ---- ---- 21.260 -.077 21.337 06 ---- ---- ---- ---- 21.260 -.077 21.337 07 ---- ---- ---- ---- 21.260 -.077 21.337 08 ---- ---- ---- ---- 21.260 -.077 21.337 09 ---- ---- ---- ---- 21.260 -.077 21.337 12 ---- ---- ---- ---- 21.260 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 93.04B ---- 93.04B 92.74 +.80 91.94 610 DEC22 ---- 100.36B 95.16A 95.16A 98.93 +3.69 95.24 1070 JAN23 ---- ---- ---- ---- 98.30 +3.62 94.68 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1990 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.35 UNCH 50.35 600 MAR23 ---- ---- ---- ---- 50.75 UNCH 50.75 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1754.0 +8.4 1745.6 FEB23 ---- ---- ---- ---- 1768.8 +8.4 1760.4 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.6275 +.0095 3.6180 MAR23 ---- ---- ---- ---- 3.6305 +.0120 3.6185 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 21.430 +.063 21.367 MAR23 ---- ---- ---- ---- 21.609 +.083 21.526 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 ---- ---- ---- ---- 732.75 -24.50 757.25 1675 ---- ---- ---- ---- 707.75 -24.50 732.25 1700 ---- ---- ---- ---- 682.75 -24.50 707.25 1725 ---- ---- ---- ---- 657.75 -24.50 682.25 1750 ---- ---- ---- ---- 632.75 -24.50 657.25 1775 ---- ---- ---- ---- 608.00 -24.25 632.25 1800 ---- ---- ---- ---- 583.00 -24.50 607.50 1825 ---- ---- ---- ---- 558.25 -24.50 582.75 1850 ---- ---- ---- ---- 533.75 -24.25 558.00 1875 ---- ---- ---- ---- 509.00 -24.25 533.25 1900 ---- ---- ---- ---- 484.50 -24.25 508.75 1925 ---- ---- ---- ---- 460.25 -24.25 484.50 1950 ---- ---- ---- ---- 436.00 -24.00 460.00 1975 ---- ---- ---- ---- 412.00 -24.00 436.00 2000 ---- ---- ---- ---- 388.00 -24.00 412.00 2025 ---- ---- ---- ---- 364.50 -23.75 388.25 2050 ---- ---- ---- ---- 341.00 -23.75 364.75 2075 ---- ---- ---- ---- 318.00 -23.75 341.75 2100 ---- ---- ---- ---- 295.50 -23.25 318.75 2125 ---- ---- ---- ---- 273.25 -23.25 296.50 2150 ---- ---- ---- ---- 251.50 -23.00 274.50 2175 ---- ---- ---- ---- 230.75 -22.50 253.25 2200 ---- ---- ---- ---- 210.50 -22.25 232.75 2225 ---- ---- ---- ---- 191.25 -21.50 212.75 2250 ---- ---- ---- ---- 172.75 -21.00 193.75 2 2275 ---- ---- ---- ---- 155.50 -20.00 175.50 2300 ---- ---- ---- ---- 139.25 -19.25 158.50 2325 ---- ---- 114.75A 114.75A 124.25 -18.25 142.50 2350 ---- ---- 101.75A 101.75A 110.50 -17.00 127.50 2 2375 ---- ---- 89.75A 89.75A 98.00 -16.00 114.00 2400 ---- ---- 79.00A 79.00A 86.50 -14.75 101.25 2425 ---- ---- 69.25A 69.25A 76.50 -13.25 89.75 2 2450 ---- ---- 60.75A 60.75A 67.25 -12.25 79.50 2475 ---- ---- 53.25A 53.25A 59.00 -11.25 70.25 2500 ---- ---- 46.50A 46.50A 51.75 -10.25 62.00 2525 ---- ---- 40.50A 40.50A 45.50 -9.00 54.50 2550 ---- ---- 35.50A 35.50A 39.75 -8.25 48.00 2575 ---- ---- 31.00A 31.00A 34.75 -7.50 42.25 2600 ---- ---- 27.25A 27.25A 30.50 -6.50 37.00 2625 ---- ---- 23.75A 23.75A 26.75 -5.75 32.50 2650 ---- ---- 21.00A 21.00A 23.50 -5.25 28.75 2675 ---- ---- 18.50A 18.50A 20.50 -4.75 25.25 2700 ---- ---- 16.25A 16.25A 18.00 -4.25 22.25 2725 ---- ---- 14.50A 14.50A 16.00 -3.75 19.75 2750 ---- ---- 12.75A 12.75A 14.00 -3.50 17.50 2775 ---- ---- 11.50A 11.50A 12.25 -3.25 15.50 2800 ---- ---- 10.25A 10.25A 11.00 -2.75 13.75 2825 ---- ---- 9.00A 9.00A 9.75 -2.50 12.25 2850 ---- ---- 8.25A 8.25A 8.75 -2.25 11.00 2875 ---- ---- 7.75A 7.75A 7.75 -2.25 10.00 2900 ---- ---- 7.00A 7.00A 7.00 -1.75 8.75 2925 ---- ---- 6.75A 6.75A 6.25 -1.75 8.00 2950 ---- ---- 6.50A 6.50A 5.50 -1.75 7.25 2975 ---- ---- 5.75A 5.75A 5.00 -1.50 6.50 3000 ---- ---- 5.25A 5.25A 4.50 -1.50 6.00 3025 ---- ---- 4.75A 4.75A 4.00 -1.25 5.25 3050 ---- ---- 4.25A 4.25A 3.75 -1.00 4.75 3075 ---- ---- 4.00A 4.00A 3.25 -1.25 4.50 3100 ---- ---- 3.75A 3.75A 3.00 -1.00 4.00 3125 ---- ---- 3.25A 3.25A 2.75 -1.00 3.75 3150 ---- ---- 3.00A 3.00A 2.50 -.75 3.25 3175 ---- ---- 2.75A 2.75A 2.25 -.75 3.00 3200 ---- ---- ---- ---- 2.00 -.75 2.75 3225 ---- ---- ---- ---- 2.00 -.50 2.50 3250 ---- ---- ---- ---- 1.75 -.75 2.50 3275 ---- ---- ---- ---- 1.50 -.75 2.25 3300 ---- ---- ---- ---- 1.50 -.50 2.00 3325 ---- ---- ---- ---- 1.25 -.75 2.00 3350 ---- ---- ---- ---- 1.25 -.50 1.75 3375 ---- ---- ---- ---- 1.25 -.50 1.75 3400 ---- ---- ---- ---- 1.00 -.50 1.50 3425 ---- ---- ---- ---- 1.00 -.50 1.50 3450 ---- ---- ---- ---- 1.00 -.25 1.25 3475 ---- ---- ---- ---- .75 -.50 1.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .75 UNCH .75 1775 ---- ---- ---- ---- 1.00 UNCH 1.00 1800 ---- ---- ---- ---- 1.25 +.25 1.00 1825 ---- ---- ---- ---- 1.50 UNCH 1.50 1850 ---- ---- ---- ---- 1.75 UNCH 1.75 1875 ---- ---- ---- ---- 2.25 +.25 2.00 1900 ---- ---- ---- ---- 2.75 +.25 2.50 1925 ---- ---- ---- ---- 3.50 +.25 3.25 1950 ---- ---- ---- ---- 4.25 +.50 3.75 1975 ---- ---- ---- ---- 5.25 +.50 4.75 2000 ---- 7.00B ---- 7.00B 6.25 +.50 5.75 2025 ---- 8.50B ---- 8.50B 7.50 +.50 7.00 2050 ---- 10.25B ---- 10.25B 9.25 +.75 8.50 2075 ---- 12.50B ---- 12.50B 11.00 +.75 10.25 2100 ---- 15.25B 12.25A 12.25A 13.50 +1.00 12.50 2125 ---- 18.50B ---- 18.25B 16.25 +1.25 15.00 2150 ---- 22.25B ---- 22.00B 19.50 +1.50 18.00 2175 ---- 26.75B ---- 26.50B 23.50 +1.75 21.75 2 2200 ---- 32.25B ---- 32.00B 28.25 +2.25 26.00 2225 ---- 38.50B ---- 38.25B 33.75 +2.75 31.00 2250 ---- 45.75B ---- 45.50B 40.50 +3.50 37.00 2 2275 ---- 54.00B ---- 53.75B 48.00 +4.25 43.75 2300 ---- 63.50B ---- 63.25B 56.75 +5.25 51.50 2325 ---- 74.25B ---- 73.75B 66.75 +6.25 60.50 2350 ---- 86.00B ---- 85.50B 77.75 +7.25 70.50 2375 ---- 99.00B ---- 98.50B 90.25 +8.50 81.75 2400 103.50 113.25B 103.50 105.75B 103.75 +9.75 2 94.00 2425 ---- 128.50B ---- 128.00B 118.50 +11.00 107.50 2450 ---- 127.00B ---- 125.50B 134.25 +12.00 122.25 2475 ---- ---- ---- ---- 151.00 +13.25 137.75 2500 ---- ---- ---- ---- 168.75 +14.50 154.25 2525 ---- ---- ---- ---- 187.25 +15.25 172.00 2 2550 ---- ---- ---- ---- 206.50 +16.25 190.25 2575 ---- ---- ---- ---- 226.50 +17.00 209.50 2600 ---- ---- ---- ---- 247.25 +18.00 229.25 2625 ---- ---- ---- ---- 268.25 +18.50 249.75 2650 ---- ---- ---- ---- 290.00 +19.25 270.75 2675 ---- ---- ---- ---- 312.00 +19.75 292.25 2700 ---- ---- ---- ---- 334.50 +20.25 314.25 2725 ---- ---- ---- ---- 357.25 +20.75 336.50 2750 ---- ---- ---- ---- 380.25 +21.00 359.25 2775 ---- ---- ---- ---- 403.50 +21.25 382.25 2800 ---- ---- ---- ---- 427.25 +21.75 405.50 2825 ---- ---- ---- ---- 451.00 +22.00 429.00 2850 ---- ---- ---- ---- 474.75 +22.25 452.50 2875 ---- ---- ---- ---- 498.75 +22.25 476.50 2900 ---- ---- ---- ---- 523.00 +22.50 500.50 2925 ---- ---- ---- ---- 547.25 +22.75 524.50 2950 ---- ---- ---- ---- 571.50 +22.75 548.75 2975 ---- ---- ---- ---- 596.00 +23.00 573.00 3000 ---- ---- ---- ---- 620.50 +23.25 597.25 3025 ---- ---- ---- ---- 645.00 +23.25 621.75 3050 ---- ---- ---- ---- 669.50 +23.25 646.25 3075 ---- ---- ---- ---- 694.25 +23.50 670.75 3100 ---- ---- ---- ---- 719.00 +23.75 695.25 3125 ---- ---- ---- ---- 743.75 +23.75 720.00 3150 ---- ---- ---- ---- 768.50 +23.75 744.75 3175 ---- ---- ---- ---- 793.25 +23.75 769.50 3200 ---- ---- ---- ---- 818.00 +23.75 794.25 3225 ---- ---- ---- ---- 842.75 +23.75 819.00 3250 ---- ---- ---- ---- 867.75 +24.00 843.75 3275 ---- ---- ---- ---- 892.50 +24.00 868.50 3300 ---- ---- ---- ---- 917.50 +24.00 893.50 3325 ---- ---- ---- ---- 942.50 +24.25 918.25 3350 ---- ---- ---- ---- 967.50 +24.25 943.25 3375 ---- ---- ---- ---- 992.25 +24.25 968.00 3400 ---- ---- ---- ---- 1017.25 +24.25 993.00 3425 ---- ---- ---- ---- 1042.25 +24.25 1018.00 3450 ---- ---- ---- ---- 1067.25 +24.25 1043.00 3475 ---- ---- ---- ---- 1092.25 +24.50 1067.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 6 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- 280.00B ---- 280.00B 273.80 +8.40 265.40 1500 ---- 275.20B ---- 275.20B 268.80 +8.40 260.40 1505 ---- 270.20B ---- 270.20B 263.80 +8.40 255.40 1510 ---- 265.20B ---- 265.20B 258.80 +8.40 250.40 1515 ---- 260.00B ---- 259.90B 253.80 +8.40 245.40 1520 ---- 255.20B ---- 255.20B 248.80 +8.40 240.40 1525 ---- 250.00B ---- 249.80B 243.80 +8.40 235.40 1530 ---- 245.20B ---- 245.20B 238.80 +8.40 230.40 1535 ---- 240.20B ---- 240.20B 233.80 +8.40 225.40 1540 ---- 235.20B ---- 235.20B 228.80 +8.40 220.40 1545 ---- 230.20B ---- 230.20B 223.80 +8.40 215.40 1550 ---- 225.10B ---- 225.00B 218.80 +8.40 210.40 1555 ---- 220.10B ---- 219.90B 213.80 +8.40 205.40 1560 ---- 215.20B ---- 215.10B 208.80 +8.40 200.40 1565 ---- 210.30B ---- 210.30B 203.80 +8.40 195.40 1570 ---- 205.30B ---- 205.30B 198.80 +8.40 190.40 1575 ---- 200.30B ---- 200.30B 193.80 +8.30 185.50 1580 ---- 195.30B ---- 195.30B 188.80 +8.30 180.50 1585 ---- 190.30B ---- 190.30B 183.80 +8.30 175.50 1590 ---- 185.30B ---- 185.30B 178.80 +8.30 170.50 1595 ---- 180.30B ---- 180.30B 173.80 +8.30 165.50 1600 ---- 175.30B ---- 175.30B 168.80 +8.30 160.50 14 1605 ---- 170.10B ---- 170.10B 163.80 +8.30 155.50 1610 ---- 165.10B ---- 165.10B 158.80 +8.30 150.50 1615 ---- 160.30B ---- 160.30B 153.80 +8.30 145.50 1620 ---- 155.10B ---- 155.10B 148.80 +8.20 140.60 1625 ---- 150.30B ---- 150.30B 143.80 +8.20 135.60 1630 ---- 145.10B ---- 145.10B 138.80 +8.20 130.60 1635 ---- 140.30B ---- 140.30B 133.80 +8.20 125.60 1640 ---- 135.10B ---- 135.00B 128.80 +8.20 120.60 1645 ---- 130.30B ---- 130.30B 123.90 +8.20 115.70 1650 ---- 125.20B ---- 125.20B 118.90 +8.20 110.70 1655 ---- 120.30B ---- 120.20B 113.90 +8.20 105.70 1660 ---- 115.40B ---- 115.40B 108.90 +8.10 100.80 1665 ---- 110.20B ---- 110.20B 103.90 +8.10 95.80 1670 ---- 105.40B ---- 105.40B 99.00 +8.10 90.90 1675 ---- 100.40B ---- 100.40B 94.00 +8.00 86.00 1680 ---- 95.50B ---- 95.50B 89.00 +7.90 81.10 1685 ---- 90.30B ---- 90.30B 84.10 +7.90 76.20 1690 ---- 85.60B ---- 85.60B 79.10 +7.70 71.40 1695 ---- 80.70B ---- 80.70B 74.20 +7.60 66.60 1700 ---- 75.60B ---- 75.50B 69.30 +7.50 61.80 2 1705 ---- 70.80B ---- 70.80B 64.40 +7.30 57.10 1710 ---- 66.00B 52.30A 66.00B 59.60 +7.10 52.50 10 1715 ---- 61.00B 47.70A 60.90B 54.90 +6.90 48.00 1720 ---- 56.40B 43.10A 56.40B 50.20 +6.60 43.60 1725 ---- 51.70B 38.70A 51.70B 45.60 +6.30 39.30 1730 ---- 47.10B 34.40A 47.10B 41.10 +6.00 35.10 1 1 1735 ---- 42.60B 30.30A 42.60B 36.70 +5.50 31.20 1740 ---- 38.00B 26.40A 37.80B 32.50 +5.10 27.40 1745 ---- 34.10B 22.80A 34.00B 28.50 +4.60 23.90 2 1750 ---- 30.10B 19.40A 30.00B 24.80 +4.10 20.70 1 3 1755 ---- 26.30B 16.40A 26.20B 21.30 +3.60 17.70 6 1760 ---- 22.90B 13.70A 22.70B 18.10 +3.10 15.00 6 1765 ---- 19.70B 11.30A 19.70B 15.10 +2.50 12.60 6 6 1770 12.90 16.80B 9.30A 16.80B 12.60 +2.10 1 10.50 1775 9.20 14.20B 7.50A 11.00B 10.30 +1.70 1 8.60 11 14 1780 ---- 11.80B 6.00A 11.80B 8.30 +1.20 7.10 5 1785 ---- 9.80B 4.80A 9.80B 6.60 +.90 5.70 40 1790 ---- 8.00B 3.80A 8.00B 5.30 +.70 2 4.60 20 1795 ---- 6.50B 3.00A 6.50B 4.10 +.40 3.70 1 1800 4.70 5.30B 2.40A 2.80A 3.20 +.30 13 2.90 3 22 1805 ---- 4.30B 1.90A 4.30B 2.50 +.20 2.30 25 1810 ---- 3.50B 1.50A 3.50B 1.90 +.10 1 1.80 5 1815 ---- 2.80B 1.20A 2.80B 1.50 +.10 1.40 25 1820 1.10 2.30B 1.00A 1.10 1.20 +.10 1 1.10 13 1825 ---- 1.80B .80A 1.80B .90 UNCH 10 .90 8 1830 .70 1.50B .70 .70 .70 UNCH 3 .70 15 1835 ---- 1.20B ---- 1.20B .50 -.10 .60 11 1840 ---- 1.00B ---- 1.00B .40 -.10 .50 13 1845 ---- .80B ---- .80B .30 -.10 .40 6 1850 ---- .60B ---- .60B .20 -.10 .30 11 1855 ---- .50B ---- .50B .20 -.10 .30 1860 ---- .40B ---- .40B .10 -.10 .20 1 1865 ---- .30B ---- .30B .10 -.10 .20 1870 ---- .30B ---- .30B .10 UNCH .10 1875 ---- .20B ---- .20B .10 UNCH .10 1880 ---- .20B ---- .20B .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 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 32 22 357 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 ---- ---- ---- ---- .10 -.10 .20 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- ---- ---- .10 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 51 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .10 -.10 .20 8 1605 ---- ---- ---- ---- .10 -.10 .20 20 1610 ---- ---- ---- ---- .10 -.10 .20 3 1615 ---- ---- ---- ---- .10 -.10 .20 5 1620 ---- ---- ---- ---- .10 -.10 .20 1625 ---- ---- .20A .20A .10 -.20 .30 1630 ---- ---- .20A .20A .10 -.20 .30 1635 ---- ---- .20A .20A .10 -.20 .30 1640 ---- ---- .20A .20A .10 -.20 .30 1 1645 ---- ---- .20A .20A .10 -.20 .30 1650 ---- ---- .20A .20A .20 -.20 .40 1655 ---- ---- .20A .20A .20 -.20 .40 5 1660 ---- ---- .20A .20A .20 -.30 .50 5 1665 ---- ---- .30A .30A .20 -.30 .50 11 1670 ---- ---- .30A .30A .20 -.40 .60 1675 ---- ---- .30A .30A .30 -.30 .60 5 1680 ---- ---- .30A .30A .30 -.40 .70 6 1685 ---- ---- .40A .40A .30 -.60 .90 1 1690 ---- ---- .50A .50A .40 -.60 1.00 1695 ---- ---- .50A .50A .50 -.70 1.20 1700 ---- ---- .60A .60A .60 -.90 1.50 2 3 1705 .80 .80 .70A .70A .70 -1.10 3 1.80 2 3 1710 ---- ---- .90A .90A .90 -1.20 2.10 1 1715 1.50 1.50 1.10A 1.10A 1.10 -1.50 14 2.60 3 1720 ---- ---- 1.40A 1.40A 1.40 -1.80 3.20 300 1725 ---- ---- 1.70A 1.70A 1.80 -2.10 3.90 45 1730 ---- ---- 2.20A 2.20A 2.30 -2.50 4.80 5 1735 ---- ---- 2.60A 2.60A 3.00 -2.80 5.80 301 1740 ---- ---- 3.30A 3.30A 3.80 -3.30 7.10 10 1745 ---- ---- 4.00A 4.00A 4.80 -3.70 8.50 9 16 1750 ---- ---- 5.00A 5.00A 6.00 -4.30 10.30 4 12 1755 ---- ---- 6.30A 6.30A 7.50 -4.80 12.30 30 1760 10.20 12.30B 7.70A 12.30B 9.30 -5.30 2 14.60 3 10 1765 ---- ---- 9.50A 9.50A 11.40 -5.80 17.20 1 6 1770 ---- ---- 11.50A 11.50A 13.80 -6.20 20.00 1775 ---- ---- 13.80A 13.80A 16.50 -6.70 23.20 1780 ---- ---- 16.60A 16.60A 19.50 -7.10 26.60 9 1785 ---- ---- 19.50A 19.50A 22.80 -7.50 30.30 1790 ---- ---- 23.10A 23.10A 26.40 -7.80 34.20 1795 ---- ---- 26.60A 26.60A 30.30 -7.90 38.20 1 1800 ---- ---- 30.30A 30.30A 34.40 -8.10 42.50 1805 ---- ---- 34.30A 34.30A 38.70 -8.20 46.90 1810 ---- ---- 38.40A 38.40A 43.10 -8.30 51.40 1815 ---- ---- 42.70A 42.70A 47.70 -8.30 56.00 1820 ---- ---- 47.00A 47.00A 52.30 -8.40 60.70 1 1825 ---- ---- 51.70A 51.70A 57.00 -8.50 65.50 1830 ---- ---- 56.30A 56.30A 61.80 -8.50 70.30 1835 ---- ---- 61.00A 61.00A 66.70 -8.40 75.10 1840 ---- ---- 65.80A 65.80A 71.50 -8.50 80.00 1845 ---- ---- 70.60A 70.60A 76.40 -8.50 84.90 1850 ---- ---- 75.50A 75.50A 81.40 -8.50 89.90 1855 ---- ---- 80.70A 80.70A 86.30 -8.50 94.80 1860 ---- ---- 85.30A 85.30A 91.30 -8.40 99.70 1865 ---- ---- 90.20A 90.20A 96.30 -8.40 104.70 1870 ---- ---- 95.10A 95.10A 101.20 -8.50 109.70 1875 ---- ---- 100.10A 100.10A 106.20 -8.40 114.60 1880 ---- ---- 105.00A 105.00A 111.20 -8.40 119.60 1885 ---- ---- 110.00A 110.00A 116.20 -8.40 124.60 1890 ---- ---- 115.00A 115.00A 121.20 -8.40 129.60 1895 ---- ---- 120.00A 120.00A 126.20 -8.40 134.60 1900 ---- ---- 124.90A 124.90A 131.20 -8.40 139.60 1905 ---- ---- 130.10A 130.10A 136.20 -8.40 144.60 1910 ---- ---- 134.90A 134.90A 141.20 -8.40 149.60 1915 ---- ---- 140.10A 140.10A 146.20 -8.40 154.60 1920 ---- ---- 144.90A 144.90A 151.20 -8.40 159.60 1925 ---- ---- 149.90A 149.90A 156.20 -8.40 164.60 1930 ---- ---- 154.90A 154.90A 161.20 -8.40 169.60 1935 ---- ---- 159.90A 159.90A 166.20 -8.40 174.60 1940 ---- ---- 165.00A 165.00A 171.20 -8.40 179.60 1945 ---- ---- 170.00A 170.00A 176.20 -8.40 184.60 1950 ---- ---- 174.90A 174.90A 181.20 -8.40 189.60 1955 ---- ---- 179.90A 179.90A 186.20 -8.40 194.60 1960 ---- ---- 184.90A 184.90A 191.20 -8.40 199.60 1965 ---- ---- 189.90A 189.90A 196.20 -8.40 204.60 1970 ---- ---- 194.90A 194.90A 201.20 -8.40 209.60 1975 ---- ---- 199.80A 199.80A 206.20 -8.40 214.60 1980 ---- ---- 204.80A 204.80A 211.20 -8.40 219.60 1985 ---- ---- 209.80A 209.80A 216.20 -8.40 224.60 1990 ---- ---- 214.80A 214.80A 221.20 -8.40 229.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 21 892 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- 245.20B ---- 245.20B 238.80 +8.40 230.40 1535 ---- 240.20B ---- 240.20B 233.80 +8.40 225.40 1540 ---- 235.10B ---- 234.90B 228.80 +8.40 220.40 1545 ---- 230.10B ---- 229.90B 223.80 +8.40 215.40 1550 ---- 225.30B ---- 225.30B 218.80 +8.40 210.40 1555 ---- 220.20B ---- 220.10B 213.80 +8.40 205.40 1560 ---- 215.20B ---- 215.20B 208.80 +8.40 200.40 1565 ---- 210.30B ---- 210.30B 203.80 +8.40 195.40 1570 ---- 205.30B ---- 205.30B 198.80 +8.40 190.40 1575 ---- 200.30B ---- 200.30B 193.80 +8.40 185.40 1580 ---- 195.30B ---- 195.30B 188.80 +8.40 180.40 1585 ---- 190.30B ---- 190.30B 183.80 +8.30 175.50 1590 ---- 185.30B ---- 185.30B 178.80 +8.30 170.50 1595 ---- 180.30B ---- 180.30B 173.80 +8.30 165.50 1600 ---- 175.30B ---- 175.30B 168.80 +8.30 160.50 1605 ---- 170.30B ---- 170.30B 163.80 +8.30 155.50 1610 ---- 165.10B ---- 165.10B 158.80 +8.30 150.50 1615 ---- 160.30B ---- 160.30B 153.80 +8.20 145.60 1620 ---- 155.30B ---- 155.30B 148.80 +8.20 140.60 1625 ---- 150.30B ---- 150.30B 143.80 +8.20 135.60 1630 ---- 145.30B ---- 145.30B 138.90 +8.20 130.70 1635 ---- 140.30B ---- 140.30B 133.90 +8.20 125.70 1640 ---- 135.40B ---- 135.40B 128.90 +8.20 120.70 1645 ---- 130.20B ---- 130.20B 123.90 +8.10 115.80 1650 ---- 125.40B ---- 125.40B 118.90 +8.10 110.80 1655 ---- 120.40B ---- 120.40B 114.00 +8.10 105.90 1660 ---- 115.50B ---- 115.50B 109.00 +8.00 101.00 1665 ---- 110.50B ---- 110.50B 104.00 +7.90 96.10 1670 ---- 105.40B ---- 105.20B 99.10 +7.90 91.20 1675 ---- 100.40B ---- 100.40B 94.10 +7.80 86.30 1680 ---- 95.60B ---- 95.40B 89.20 +7.80 81.40 1685 ---- 90.70B ---- 90.70B 84.30 +7.70 76.60 1690 ---- 85.80B ---- 85.80B 79.40 +7.60 71.80 1695 ---- 80.90B ---- 80.90B 74.50 +7.40 67.10 1700 ---- 76.10B 62.30A 76.10B 69.70 +7.30 62.40 1705 ---- 71.10B 57.70A 71.10B 64.90 +7.10 57.80 1710 ---- 66.40B 53.00A 66.30B 60.20 +6.90 53.30 1715 ---- 61.70B 48.50A 61.70B 55.50 +6.60 48.90 1720 ---- 57.00B 44.10A 57.00B 50.90 +6.30 44.60 1725 ---- 52.50B 39.90A 52.50B 46.50 +6.00 40.50 1730 ---- 47.90B 35.70A 47.80B 42.10 +5.60 36.50 1735 ---- 43.70B 31.80A 43.70B 37.90 +5.20 32.70 1740 ---- 39.40B 28.10A 39.40B 33.90 +4.80 29.10 1745 ---- 35.60B 24.60A 35.00B 30.10 +4.40 25.70 1750 ---- 31.80B 21.40A 31.40B 26.40 +3.90 22.50 1 1 1755 ---- 28.20B 18.40A 28.20B 23.10 +3.50 19.60 1760 ---- 24.80B 15.70A 24.60B 19.90 +2.90 17.00 1765 ---- 21.70B 13.30A 21.70B 17.10 +2.50 14.60 1770 17.00 18.90B 11.20A 18.90B 14.50 +2.10 13 12.40 6 1775 ---- 16.30B 9.40A 16.30B 12.20 +1.70 10.50 7 20 1780 ---- 13.90B 7.80A 13.90B 10.20 +1.40 8.80 7 1785 ---- 11.80B 6.40A 11.80B 8.50 +1.10 7.40 26 1790 ---- 10.00B 5.20A 10.00B 7.00 +.90 6.10 1795 ---- 8.30B 4.30A 8.30B 5.70 +.60 5.10 5 1800 ---- 6.90B 3.50A 6.90B 4.70 +.50 4.20 5 1805 ---- 5.70B 2.90A 5.70B 3.80 +.40 3.40 1810 ---- 4.70B 2.40A 4.70B 3.10 +.30 2.80 15 1815 ---- 3.90B 2.00A 3.90B 2.50 +.20 2.30 1820 ---- 3.30B 1.60A 3.30B 2.00 +.20 1.80 1825 1.70 2.70B 1.30A 1.60A 1.60 +.10 3 1.50 8 1830 ---- 2.30B 1.10A 2.30B 1.30 +.10 1.20 5 1835 ---- 1.90B .90A 1.90B 1.10 +.10 1.00 15 1840 ---- 1.60B .80A 1.60B .90 UNCH .90 3 1845 ---- 1.30B ---- 1.30B .70 UNCH 1 .70 6 1850 ---- 1.10B ---- 1.10B .60 UNCH .60 1855 ---- .90B ---- .90B .50 UNCH .50 5 1860 ---- .80B ---- .80B .40 UNCH .40 2 1865 ---- .60B ---- .60B .40 UNCH .40 1870 ---- .50B ---- .50B .30 UNCH .30 34 1875 ---- .40B ---- .40B .30 UNCH .30 1880 ---- .40B ---- .40B .20 -.10 .30 1 1885 ---- .30B ---- .30B .20 UNCH .20 1890 ---- .30B ---- .30B .20 UNCH .20 1895 ---- ---- ---- ---- .20 UNCH .20 1900 ---- ---- ---- ---- .20 UNCH .20 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 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 17 8 168 G1W DEC22 Gold Weekly Wednesday Option - Week 1 PUT 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 UNCH .10 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- ---- ---- .10 -.10 .20 120 1590 ---- ---- ---- ---- .10 -.10 .20 1595 ---- ---- ---- ---- .10 -.10 .20 1600 .20 .20 .20 .20 .10 -.10 1 .20 1 1605 ---- ---- ---- ---- .10 -.10 .20 21 1610 ---- ---- .20A .20A .10 -.20 .30 1615 ---- ---- .20A .20A .10 -.20 .30 11 1620 ---- ---- .20A .20A .10 -.20 .30 5 1625 ---- ---- .20A .20A .10 -.20 .30 1630 ---- ---- .20A .20A .10 -.30 .40 1635 ---- ---- .20A .20A .20 -.20 .40 1640 ---- ---- .20A .20A .20 -.20 .40 1645 ---- ---- .20A .20A .20 -.30 1 .50 1 1650 ---- ---- .30A .30A .20 -.30 .50 1655 ---- ---- .30A .30A .20 -.40 .60 1660 ---- ---- .30A .30A .30 -.40 .70 3 1665 ---- ---- .40A .40A .30 -.50 .80 2 1670 ---- ---- .40A .40A .40 -.50 .90 1 1 1675 ---- ---- .50A .50A .40 -.60 1.00 5 1680 ---- ---- .50A .50A .50 -.60 1.10 5 1685 ---- ---- .60A .60A .50 -.80 1.30 5 1690 ---- ---- .70A .70A .60 -.90 1.50 1695 ---- ---- .80A .80A .80 -1.00 1.80 1700 ---- ---- .90A .90A .90 -1.20 2.10 1 1705 ---- ---- 1.20A 1.20A 1.20 -1.30 2.50 1710 ---- ---- 1.40A 1.40A 1.40 -1.60 3.00 3 3 1715 ---- ---- 1.70A 1.70A 1.80 -1.80 3.60 1 1 1720 ---- ---- 2.10A 2.10A 2.20 -2.10 4.30 10 1725 ---- ---- 2.50A 2.50A 2.70 -2.40 5.10 5 1730 ---- ---- 3.00A 3.00A 3.40 -2.70 6.10 1 6 1735 5.00 5.00 3.70A 3.90A 4.20 -3.10 1 7.30 1 1740 ---- ---- 4.50A 4.50A 5.10 -3.60 8.70 9 1745 ---- ---- 5.50A 5.50A 6.30 -4.00 1 10.30 25 1750 ---- ---- 6.60A 6.60A 7.70 -4.50 12.20 2 1 1755 ---- ---- 8.00A 8.00A 9.30 -4.90 14.20 15 1760 ---- ---- 9.60A 9.60A 11.10 -5.50 16.60 6 1765 ---- ---- 11.40A 11.40A 13.30 -5.90 19.20 2 1770 ---- ---- 13.50A 13.50A 15.70 -6.30 12 22.00 11 1775 ---- ---- 15.90A 15.90A 18.40 -6.70 25.10 1 1780 ---- ---- 18.60A 18.60A 21.40 -7.00 28.40 3 1785 ---- ---- 21.60A 21.60A 24.70 -7.20 31.90 1790 ---- ---- 24.80A 24.80A 28.20 -7.50 35.70 1795 ---- ---- 28.30A 28.30A 31.90 -7.70 39.60 1800 ---- ---- 31.90A 31.90A 35.80 -7.90 43.70 1805 ---- ---- 35.60A 35.60A 39.90 -8.00 47.90 1810 ---- ---- 39.90A 39.90A 44.20 -8.10 52.30 1815 ---- ---- 44.00A 44.00A 48.60 -8.20 56.80 1820 ---- ---- 48.20A 48.20A 53.10 -8.30 61.40 1825 ---- ---- 52.50A 52.50A 57.80 -8.20 66.00 1830 ---- ---- 57.10A 57.10A 62.50 -8.30 70.80 1835 ---- ---- 61.70A 61.70A 67.20 -8.30 75.50 1840 ---- ---- 66.40A 66.40A 72.00 -8.40 80.40 1845 ---- ---- 71.10A 71.10A 76.90 -8.30 85.20 1850 ---- ---- 75.90A 75.90A 81.70 -8.40 90.10 1855 ---- ---- 80.80A 80.80A 86.60 -8.40 95.00 1860 ---- ---- 85.80A 85.80A 91.60 -8.30 99.90 1865 ---- ---- 90.50A 90.50A 96.50 -8.40 104.90 1870 ---- ---- 95.50A 95.50A 101.40 -8.40 109.80 1875 ---- ---- 100.30A 100.30A 106.40 -8.40 114.80 1880 ---- ---- 105.40A 105.40A 111.40 -8.40 119.80 1885 ---- ---- 110.50A 110.50A 116.30 -8.40 124.70 1890 ---- ---- 115.30A 115.30A 121.30 -8.40 129.70 1895 ---- ---- 120.10A 120.10A 126.30 -8.40 134.70 1900 ---- ---- 125.00A 125.00A 131.30 -8.40 139.70 1905 ---- ---- 130.00A 130.00A 136.30 -8.30 144.60 1910 ---- ---- 135.10A 135.10A 141.20 -8.40 149.60 1915 ---- ---- 140.00A 140.00A 146.20 -8.40 154.60 1920 ---- ---- 145.00A 145.00A 151.20 -8.40 159.60 1925 ---- ---- 149.90A 149.90A 156.20 -8.40 164.60 1930 ---- ---- 154.90A 154.90A 161.20 -8.40 169.60 1935 ---- ---- 159.90A 159.90A 166.20 -8.40 174.60 1940 ---- ---- 164.90A 164.90A 171.20 -8.40 179.60 1945 ---- ---- 169.90A 169.90A 176.20 -8.40 184.60 1950 ---- ---- 174.90A 174.90A 181.20 -8.40 189.60 1955 ---- ---- 179.90A 179.90A 186.20 -8.40 194.60 1960 ---- ---- 184.90A 184.90A 191.20 -8.40 199.60 1965 ---- ---- 189.90A 189.90A 196.20 -8.40 204.60 1970 ---- ---- 194.90A 194.90A 201.20 -8.40 209.60 1975 ---- ---- 200.00A 200.00A 206.20 -8.40 214.60 1980 ---- ---- 205.00A 205.00A 211.20 -8.40 219.60 1985 ---- ---- 210.00A 210.00A 216.20 -8.40 224.60 1990 ---- ---- 214.90A 214.90A 221.20 -8.40 229.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 8 280 G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 220.30B ---- 220.30B 213.80 +8.40 205.40 1560 ---- 215.20B ---- 215.20B 208.80 +8.40 200.40 1565 ---- 210.10B ---- 210.00B 203.80 +8.40 195.40 1570 ---- 205.10B ---- 205.00B 198.80 +8.30 190.50 1575 ---- 200.30B ---- 200.30B 193.80 +8.30 185.50 1580 ---- 195.30B ---- 195.30B 188.80 +8.30 180.50 1585 ---- 190.30B ---- 190.30B 183.80 +8.30 175.50 1590 ---- 185.30B ---- 185.30B 178.80 +8.30 170.50 1595 ---- 180.30B ---- 180.30B 173.80 +8.30 165.50 1600 ---- 175.30B ---- 175.30B 168.80 +8.20 160.60 1605 ---- 170.10B ---- 170.10B 163.80 +8.20 155.60 1610 ---- 165.30B ---- 165.20B 158.80 +8.20 150.60 1615 ---- 160.40B ---- 160.40B 153.80 +8.10 145.70 1620 ---- 155.20B ---- 155.10B 148.80 +8.10 140.70 1625 ---- 150.40B ---- 150.40B 143.80 +8.10 135.70 1630 ---- 145.40B ---- 145.40B 138.90 +8.10 130.80 1635 ---- 140.40B ---- 140.40B 133.90 +8.10 125.80 1640 ---- 135.30B ---- 135.20B 128.90 +8.00 120.90 1645 ---- 130.50B ---- 130.50B 124.00 +8.00 116.00 1650 ---- 125.60B ---- 125.60B 119.00 +7.90 111.10 1655 ---- 120.60B ---- 120.60B 114.10 +7.90 106.20 1660 ---- 115.70B ---- 115.70B 109.10 +7.80 101.30 1665 ---- 110.70B ---- 110.70B 104.20 +7.80 96.40 1670 ---- 105.80B ---- 105.80B 99.30 +7.70 91.60 1675 ---- 100.90B ---- 100.90B 94.40 +7.60 86.80 1680 ---- 96.00B ---- 96.00B 89.50 +7.50 82.00 1685 ---- 91.10B ---- 91.00B 84.70 +7.40 77.30 1690 ---- 86.30B 72.60A 86.30B 79.90 +7.20 72.70 1695 ---- 81.50B 67.90A 81.50B 75.10 +7.00 68.10 1700 ---- 76.80B 63.30A 76.80B 70.40 +6.80 63.60 1705 ---- 71.90B 58.80A 71.80B 65.80 +6.70 59.10 1710 ---- 67.40B 54.40A 67.40B 61.20 +6.40 54.80 1715 ---- 62.80B 50.10A 62.80B 56.70 +6.10 50.60 1720 ---- 58.30B 45.90A 58.30B 52.30 +5.80 46.50 1725 ---- 53.90B 41.90A 53.80B 48.10 +5.50 42.60 1730 ---- 49.70B 37.90A 49.70B 43.90 +5.10 38.80 1735 ---- 45.40B 34.20A 45.30B 40.00 +4.90 35.10 1740 ---- 41.60B 30.70A 41.60B 36.10 +4.40 31.70 1745 ---- 37.80B 27.40A 37.80B 32.50 +4.10 28.40 1750 ---- 34.20B 24.20A 34.10B 29.10 +3.70 25.40 1755 ---- 30.70B 21.30A 30.60B 25.80 +3.30 22.50 1760 ---- 27.70B 18.70A 27.70B 22.80 +2.90 100 19.90 1 2 1765 ---- 24.60B 16.20A 24.60B 20.10 +2.60 17.50 1770 ---- 21.90B 14.10A 21.90B 17.50 +2.20 15.30 1775 ---- 19.30B 12.10A 19.30B 15.20 +1.90 15 13.30 1780 ---- 16.90B 10.40A 16.90B 13.10 +1.60 11.50 7 1785 ---- 14.70B 8.80A 14.70B 11.30 +1.40 9.90 1 5 1790 ---- 12.70B 7.50A 12.70B 9.60 +1.10 8.50 2 1795 ---- 11.00B 6.40A 10.90B 8.20 +1.00 7.20 1800 9.30 9.50B 5.40A 5.40A 6.90 +.70 1 6.20 10 10 1805 ---- 8.10B 4.50A 8.10B 5.80 +.60 5.20 3 1810 ---- 7.00B 3.80A 7.00B 4.90 +.50 4.40 15 15 1815 ---- 6.00B 3.20A 6.00B 4.10 +.40 3.70 1820 ---- 5.10B 2.80A 5.10B 3.40 +.20 3.20 1825 ---- 4.30B 2.40A 4.30B 2.90 +.20 2.70 1830 ---- 3.70B 2.00A 3.70B 2.40 +.10 2.30 1835 ---- 3.20B 1.80A 3.20B 2.00 UNCH 2.00 4 1840 ---- 2.70B 1.50A 2.70B 1.70 UNCH 1.70 1845 ---- 2.30B 1.30A 2.30B 1.40 UNCH 1.40 1850 ---- 2.00B 1.10A 2.00B 1.20 -.10 1.30 11 1855 ---- 1.70B 1.00A 1.70B 1.00 -.10 1.10 1860 ---- 1.50B .90A 1.50B .90 -.10 1.00 1865 ---- 1.30B .80A 1.30B .70 -.20 .90 1870 ---- 1.10B .70A 1.10B .60 -.20 .80 1 1875 ---- 1.00B .60A 1.00B .60 -.10 .70 1 1880 ---- .90B ---- .90B .50 -.10 .60 1885 ---- .70B .50A .70B .40 -.20 .60 1890 ---- .60B ---- .60B .40 -.10 .50 1895 ---- .60B ---- .60B .40 UNCH .40 1900 ---- .50B ---- .50B .30 -.10 .40 1905 ---- ---- ---- ---- .30 -.10 .40 1910 ---- .40B ---- .40B .30 UNCH .30 1915 ---- ---- ---- ---- .30 UNCH .30 1920 ---- ---- ---- ---- .20 -.10 .30 1925 ---- ---- ---- ---- .20 UNCH .20 1930 ---- ---- ---- ---- .20 UNCH .20 1935 ---- ---- ---- ---- .20 UNCH .20 1 1940 ---- ---- ---- ---- .20 UNCH .20 2 1945 ---- ---- ---- ---- .20 UNCH .20 1950 ---- ---- ---- ---- .20 UNCH .20 1955 ---- ---- ---- ---- .20 +.10 .10 1960 ---- ---- ---- ---- .20 +.10 .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 .30 .30 .20A .20A .10 UNCH 1 .10 27 27 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 13 TOTAL EST.VOL VOLUME OPEN INT TOTAL 117 54 104 G2M DEC22 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- ---- ---- .10 -.10 .20 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.10 .20 1 1575 ---- ---- ---- ---- .10 -.10 .20 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- .20A .20A .10 -.20 .30 1590 ---- ---- .20A .20A .10 -.20 .30 9 1595 ---- ---- .20A .20A .10 -.20 .30 2 1600 ---- ---- .20A .20A .10 -.20 .30 1605 ---- ---- .30A .30A .10 -.30 .40 1610 ---- ---- .30A .30A .10 -.30 .40 1615 ---- ---- .30A .30A .10 -.30 .40 1620 ---- ---- .30A .30A .10 -.40 .50 1625 ---- ---- .30A .30A .20 -.30 .50 3 1630 ---- ---- .30A .30A .20 -.30 .50 3 1635 ---- ---- .30A .30A .20 -.40 .60 1640 ---- ---- .30A .30A .20 -.50 .70 1645 ---- ---- .40A .40A .30 -.40 .70 1650 ---- ---- .40A .40A .30 -.50 .80 1655 ---- ---- .50A .50A .40 -.50 .90 1660 ---- ---- .50A .50A .40 -.60 1.00 1665 ---- ---- .60A .60A .50 -.70 1.20 1670 ---- ---- .60A .60A .60 -.70 1.30 2 1675 1.00 1.00 .70 .70A .70 -.80 434 1.50 359 1680 ---- ---- .80A .80A .80 -.90 1.70 1 2 1685 ---- ---- 1.00A 1.00A 1.00 -1.00 2.00 66 66 1690 ---- ---- 1.20A 1.20A 1.20 -1.20 2.40 1695 ---- ---- 1.40A 1.40A 1.40 -1.40 2.80 1700 ---- ---- 1.70A 1.70A 1.70 -1.60 3.30 1 1705 ---- ---- 2.00A 2.00A 2.10 -1.70 3.80 2 1 1710 ---- ---- 2.40A 2.40A 2.50 -2.00 4.50 2 1715 ---- ---- 2.90A 2.90A 3.00 -2.30 5.30 1720 ---- ---- 3.30A 3.30A 3.60 -2.60 6.20 1 1725 4.90 4.90 3.90A 5.50B 4.30 -2.90 10 7.20 1730 ---- ---- 4.70A 4.70A 5.20 -3.20 8.40 10 204 1735 ---- ---- 5.50A 5.50A 6.20 -3.60 9.80 1740 ---- ---- 6.60A 6.60A 7.40 -3.90 11.30 4 1745 9.20 11.00B 7.70A 7.70A 8.70 -4.40 1 13.10 1750 ---- ---- 9.10A 9.10A 10.30 -4.70 15.00 1 1755 ---- ---- 10.70A 10.70A 12.10 -5.00 17.10 1 1760 ---- ---- 12.40A 12.40A 14.10 -5.40 100 19.50 1765 ---- ---- 14.40A 14.40A 16.30 -5.80 22.10 1770 ---- ---- 16.50A 16.50A 18.70 -6.20 24.90 1 1775 ---- ---- 18.90A 18.90A 21.40 -6.40 15 27.80 1 1780 ---- ---- 21.70A 21.70A 24.30 -6.70 31.00 1785 ---- ---- 24.50A 24.50A 27.50 -6.90 34.40 1 1790 ---- ---- 27.60A 27.60A 30.80 -7.20 38.00 1795 ---- ---- 30.80A 30.80A 34.30 -7.50 41.80 1800 ---- ---- 34.50A 34.50A 38.10 -7.60 45.70 1805 ---- ---- 38.00A 38.00A 42.00 -7.80 49.80 1810 ---- ---- 42.10A 42.10A 46.00 -7.90 53.90 1815 ---- ---- 45.90A 45.90A 50.20 -8.10 58.30 1820 ---- ---- 49.90A 49.90A 54.60 -8.10 62.70 1825 ---- ---- 54.10A 54.10A 59.00 -8.20 67.20 1830 ---- ---- 58.60A 58.60A 63.50 -8.30 71.80 1835 ---- ---- 63.00A 63.00A 68.10 -8.30 76.40 1840 ---- ---- 67.50A 67.50A 72.80 -8.40 81.20 1845 ---- ---- 72.10A 72.10A 77.50 -8.40 85.90 1850 ---- ---- 76.80A 76.80A 82.30 -8.40 90.70 1855 ---- ---- 81.50A 81.50A 87.10 -8.50 95.60 1860 ---- ---- 86.50A 86.50A 92.00 -8.40 100.40 1865 ---- ---- 91.30A 91.30A 96.80 -8.50 105.30 1870 ---- ---- 95.90A 95.90A 101.70 -8.50 110.20 1875 ---- ---- 100.70A 100.70A 106.60 -8.50 115.10 1880 ---- ---- 105.60A 105.60A 111.60 -8.50 120.10 1885 ---- ---- 110.50A 110.50A 116.50 -8.50 125.00 1890 ---- ---- 115.40A 115.40A 121.50 -8.40 129.90 1895 ---- ---- 120.30A 120.30A 126.40 -8.50 134.90 1900 ---- ---- 125.20A 125.20A 131.40 -8.50 139.90 1905 ---- ---- 130.20A 130.20A 136.40 -8.40 144.80 1910 ---- ---- 135.10A 135.10A 141.30 -8.50 149.80 1915 ---- ---- 140.10A 140.10A 146.30 -8.40 154.70 1920 ---- ---- 145.40A 145.40A 151.30 -8.40 159.70 1925 ---- ---- 150.00A 150.00A 156.30 -8.40 164.70 1930 ---- ---- 155.00A 155.00A 161.30 -8.40 169.70 1935 ---- ---- 160.00A 160.00A 166.30 -8.40 174.70 1940 ---- ---- 165.00A 165.00A 171.30 -8.30 179.60 1945 ---- ---- 169.90A 169.90A 176.20 -8.40 184.60 1950 ---- ---- 174.90A 174.90A 181.20 -8.40 189.60 1955 ---- ---- 179.90A 179.90A 186.20 -8.40 194.60 1960 ---- ---- 184.90A 184.90A 191.20 -8.40 199.60 1965 ---- ---- 189.90A 189.90A 196.20 -8.40 204.60 1970 ---- ---- 194.90A 194.90A 201.20 -8.40 209.60 1975 ---- ---- 199.90A 199.90A 206.20 -8.40 214.60 1980 ---- ---- 204.90A 204.90A 211.20 -8.40 219.60 1985 ---- ---- 209.90A 209.90A 216.20 -8.40 224.60 1990 ---- ---- 214.80A 214.80A 221.20 -8.40 229.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 560 79 665 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1555 ---- 220.10B ---- 220.00B 213.80 +8.30 205.50 1560 ---- 215.30B ---- 215.30B 208.80 +8.30 200.50 1565 ---- 210.30B ---- 210.30B 203.80 +8.30 195.50 1570 ---- 205.30B ---- 205.30B 198.80 +8.20 190.60 1575 ---- 200.30B ---- 200.30B 193.80 +8.20 185.60 1580 ---- 195.30B ---- 195.30B 188.90 +8.30 180.60 1585 ---- 190.10B ---- 190.10B 183.90 +8.30 175.60 1590 ---- 185.10B ---- 185.10B 178.90 +8.20 170.70 1595 ---- 180.00B ---- 179.90B 173.90 +8.20 165.70 1600 ---- 175.40B ---- 175.40B 168.90 +8.20 160.70 1605 ---- 170.40B ---- 170.40B 163.90 +8.10 155.80 1610 ---- 165.40B ---- 165.40B 159.00 +8.20 150.80 1615 ---- 160.40B ---- 160.40B 154.00 +8.10 145.90 1620 ---- 155.50B ---- 155.50B 149.00 +8.10 140.90 1625 ---- 150.50B ---- 150.50B 144.10 +8.10 136.00 1630 ---- 145.50B ---- 145.40B 139.10 +8.00 131.10 1635 ---- 140.60B ---- 140.60B 134.20 +8.00 126.20 1640 ---- 135.70B ---- 135.70B 129.20 +7.90 121.30 1645 ---- 130.70B ---- 130.70B 124.30 +7.90 116.40 1650 ---- 125.80B ---- 125.80B 119.30 +7.70 111.60 1655 ---- 120.90B ---- 120.90B 114.40 +7.70 106.70 1660 ---- 116.00B ---- 116.00B 109.50 +7.50 102.00 1665 ---- 111.10B ---- 111.10B 104.70 +7.50 97.20 1670 ---- 106.30B ---- 106.30B 99.80 +7.30 92.50 1675 ---- 101.40B ---- 101.40B 95.00 +7.20 87.80 1680 ---- 96.60B ---- 96.60B 90.20 +7.00 83.20 1685 ---- 91.90B ---- 91.90B 85.50 +6.90 78.60 1690 ---- 86.90B 73.80A 86.80B 80.80 +6.70 74.10 1695 ---- 82.50B 69.30A 82.50B 76.20 +6.60 69.60 1700 ---- 77.90B 64.90A 77.90B 71.60 +6.30 65.30 1705 ---- 73.30B 60.60A 73.30B 67.20 +6.20 61.00 1710 ---- 68.70B 56.30A 68.70B 62.80 +6.00 56.80 1715 ---- 64.20B 52.20A 64.10B 58.50 +5.80 52.70 1720 ---- 59.90B 48.20A 59.80B 54.30 +5.50 48.80 1725 ---- 55.70B 44.30A 55.60B 50.20 +5.20 45.00 1730 ---- 51.60B 40.60A 51.50B 46.30 +5.00 41.30 1735 ---- 47.90B 37.10A 47.90B 42.50 +4.70 37.80 1740 ---- 44.00B 33.70A 44.00B 38.90 +4.40 34.50 1745 ---- 40.60B 30.40A 40.50B 35.40 +4.10 31.30 1750 ---- 37.10B 27.50A 37.10B 32.10 +3.80 28.30 1755 ---- 33.80B 24.70A 33.70B 29.00 +3.50 25.50 1760 ---- 30.70B 22.00A 30.70B 26.00 +3.10 22.90 1765 19.60 27.80B 19.60 24.20B 23.30 +2.80 1 20.50 1770 ---- 25.00B 17.40A 25.00B 20.70 +2.50 18.20 1775 ---- 22.40B 15.30A 22.40B 18.40 +2.20 16.20 1780 ---- 20.10B 13.50A 20.10B 16.20 +1.90 14.30 1 1785 ---- 17.90B 11.80A 17.90B 14.30 +1.70 12.60 1 1790 ---- 15.90B 10.30A 15.90B 12.50 +1.40 11.10 1795 ---- 14.10B 9.10A 14.10B 10.90 +1.20 1 9.70 1800 ---- 12.40B 7.80A 12.40B 9.50 +1.10 1 8.40 1805 ---- 10.90B 6.80A 10.90B 8.20 +.90 7.30 1810 ---- 9.60B 5.90A 9.60B 7.10 +.70 6.40 1815 ---- 8.40B 5.10A 8.40B 6.10 +.60 5.50 1820 ---- 7.30B 4.50A 7.30B 5.30 +.50 4.80 1825 ---- 6.30B 3.80A 6.30B 4.50 +.40 4.10 1830 3.90 5.50B 3.30A 4.00B 3.90 +.30 13 3.60 1835 ---- 4.80B 2.90A 4.80B 3.30 +.20 3.10 1840 ---- 4.20B 2.50A 4.20B 2.90 +.20 2.70 1845 ---- 3.70B 2.20A 3.70B 2.50 +.20 2.30 1850 ---- 3.20B 1.90A 3.20B 2.10 +.10 2.00 1 1 1855 ---- 2.80B 1.70A 2.80B 1.80 UNCH 1.80 1 1860 ---- 2.40B 1.50A 2.40B 1.60 UNCH 1.60 1865 ---- 2.10B 1.30A 2.10B 1.40 UNCH 1.40 1870 ---- 1.90B ---- 1.90B 1.20 UNCH 1.20 1875 ---- 1.60B ---- 1.60B 1.10 UNCH 1.10 1880 ---- 1.40B ---- 1.40B .90 UNCH .90 1885 ---- 1.30B ---- 1.30B .80 UNCH .80 1890 ---- 1.10B ---- 1.10B .70 UNCH .70 1 1895 ---- 1.00B ---- 1.00B .70 UNCH .70 1900 ---- .90B ---- .90B .60 UNCH .60 1905 ---- .80B ---- .80B .50 UNCH .50 1910 ---- .70B ---- .70B .50 UNCH .50 1915 ---- .60B ---- .60B .40 -.10 .50 1920 ---- .50B ---- .50B .40 UNCH .40 1925 ---- .50B ---- .50B .40 UNCH .40 1930 ---- .40B ---- .40B .30 UNCH .30 1935 ---- .40B ---- .40B .30 UNCH .30 1940 ---- ---- ---- ---- .30 UNCH .30 1945 ---- ---- ---- ---- .30 UNCH .30 1950 ---- ---- ---- ---- .30 UNCH .30 1955 ---- ---- ---- ---- .20 UNCH .20 2 1960 ---- ---- ---- ---- .20 UNCH .20 1965 ---- ---- ---- ---- .20 UNCH .20 1970 ---- ---- ---- ---- .20 UNCH .20 1975 ---- ---- ---- ---- .20 UNCH .20 1980 ---- ---- ---- ---- .20 UNCH .20 1985 ---- ---- ---- ---- .20 UNCH .20 1990 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 1 7 G2W DEC22 Gold Weekly Wednesday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 -.20 .30 1560 ---- ---- ---- ---- .20 -.10 .30 1565 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- .30A .30A .20 -.20 .40 1575 ---- ---- .30A .30A .20 -.20 .40 1580 ---- ---- .30A .30A .20 -.20 .40 1585 ---- ---- .30A .30A .20 -.20 .40 8 1590 ---- ---- .30A .30A .20 -.30 .50 1595 ---- ---- .30A .30A .30 -.20 .50 1600 ---- ---- .40A .40A .30 -.20 .50 1 1605 ---- ---- .40A .40A .30 -.30 .60 1610 ---- ---- .40A .40A .30 -.30 .60 1615 ---- ---- .40A .40A .40 -.30 .70 1620 ---- ---- .50A .50A .40 -.30 .70 1625 ---- ---- .50A .50A .40 -.40 .80 1630 ---- ---- .50A .50A .50 -.40 .90 2 1635 ---- ---- .60A .60A .50 -.50 1.00 2 1640 ---- ---- .70A .70A .60 -.50 1.10 1645 ---- ---- .70A .70A .60 -.60 1.20 1650 ---- ---- .80A .80A .70 -.60 1.30 1655 ---- ---- .90A .90A .80 -.70 1.50 2 1660 ---- ---- 1.00A 1.00A .90 -.80 1.70 1 1665 ---- ---- 1.10A 1.10A 1.00 -1.00 2.00 1 1670 ---- ---- 1.30A 1.30A 1.20 -1.00 2.20 1675 ---- ---- 1.40A 1.40A 1.40 -1.10 2.50 1680 ---- ---- 1.70A 1.70A 1.60 -1.30 2.90 1685 ---- ---- 1.90A 1.90A 1.80 -1.50 3.30 1690 ---- ---- 2.20A 2.20A 2.10 -1.70 3.80 1695 ---- ---- 2.60A 2.60A 2.50 -1.80 4.30 1700 ---- ---- 3.00A 3.00A 3.00 -2.00 5.00 1705 ---- ---- 3.40A 3.40A 3.50 -2.20 5.70 1710 ---- ---- 3.90A 3.90A 4.10 -2.40 6.50 1715 ---- ---- 4.50A 4.50A 4.80 -2.60 7.40 5 1720 ---- ---- 5.10A 5.10A 5.60 -2.90 8.50 5 1725 ---- ---- 5.90A 5.90A 6.50 -3.20 9.70 1730 9.10 9.10 6.90A 7.20A 7.60 -3.40 5 11.00 25 1735 ---- ---- 7.90A 7.90A 8.80 -3.70 12.50 1 1740 ---- ---- 9.10A 9.10A 10.10 -4.00 14.10 1 1745 ---- ---- 10.40A 10.40A 11.60 -4.30 15.90 5 5 1750 ---- ---- 11.90A 11.90A 13.30 -4.60 17.90 1755 ---- ---- 13.60A 13.60A 15.20 -4.90 20.10 1760 ---- ---- 15.50A 15.50A 17.20 -5.30 22.50 1765 22.40 22.40 17.50A 18.60A 19.50 -5.60 1 25.10 1770 ---- ---- 19.70A 19.70A 21.90 -5.90 27.80 1775 ---- ---- 22.10A 22.10A 24.60 -6.20 30.80 1780 ---- ---- 24.80A 24.80A 27.40 -6.50 33.90 1785 ---- ---- 27.60A 27.60A 30.40 -6.80 37.20 1790 ---- ---- 30.60A 30.60A 33.70 -6.90 40.60 1795 ---- ---- 33.90A 33.90A 37.10 -7.10 44.20 1800 ---- ---- 37.30A 37.30A 40.60 -7.40 48.00 1805 ---- ---- 41.00A 41.00A 44.30 -7.60 51.90 1810 ---- ---- 44.50A 44.50A 48.20 -7.70 55.90 1815 ---- ---- 48.30A 48.30A 52.20 -7.80 60.00 1820 ---- ---- 52.30A 52.30A 56.40 -7.90 64.30 1825 ---- ---- 56.40A 56.40A 60.60 -8.00 68.60 1830 ---- ---- 60.50A 60.50A 65.00 -8.10 73.10 1835 ---- ---- 64.60A 64.60A 69.40 -8.20 77.60 1840 ---- ---- 69.10A 69.10A 74.00 -8.20 82.20 1845 ---- ---- 73.40A 73.40A 78.50 -8.30 86.80 1850 ---- ---- 77.90A 77.90A 83.20 -8.30 91.50 1855 ---- ---- 82.60A 82.60A 87.90 -8.30 96.20 1860 ---- ---- 87.40A 87.40A 92.70 -8.30 101.00 1865 ---- ---- 91.90A 91.90A 97.40 -8.40 105.80 1870 ---- ---- 96.90A 96.90A 102.30 -8.30 110.60 1875 ---- ---- 101.40A 101.40A 107.10 -8.40 115.50 1880 ---- ---- 106.20A 106.20A 112.00 -8.40 120.40 1885 ---- ---- 111.10A 111.10A 116.90 -8.40 125.30 1890 ---- ---- 115.90A 115.90A 121.80 -8.40 130.20 1895 ---- ---- 120.80A 120.80A 126.70 -8.40 135.10 1900 ---- ---- 125.80A 125.80A 131.60 -8.40 140.00 1905 ---- ---- 130.50A 130.50A 136.60 -8.40 145.00 1910 ---- ---- 135.50A 135.50A 141.50 -8.40 149.90 1915 ---- ---- 140.40A 140.40A 146.50 -8.40 154.90 1920 ---- ---- 145.30A 145.30A 151.40 -8.40 159.80 1925 ---- ---- 150.20A 150.20A 156.40 -8.40 164.80 1930 ---- ---- 155.20A 155.20A 161.40 -8.40 169.80 1935 ---- ---- 160.10A 160.10A 166.30 -8.40 174.70 1940 ---- ---- 165.10A 165.10A 171.30 -8.40 179.70 1945 ---- ---- 170.10A 170.10A 176.30 -8.40 184.70 1950 ---- ---- 175.00A 175.00A 181.30 -8.40 189.70 1955 ---- ---- 180.00A 180.00A 186.30 -8.40 194.70 1960 ---- ---- 185.00A 185.00A 191.30 -8.40 199.70 1965 ---- ---- 190.00A 190.00A 196.30 -8.30 204.60 1970 ---- ---- 195.00A 195.00A 201.20 -8.40 209.60 1975 ---- ---- 200.10A 200.10A 206.20 -8.40 214.60 1980 ---- ---- 204.90A 204.90A 211.20 -8.40 219.60 1985 ---- ---- 209.90A 209.90A 216.20 -8.40 224.60 1990 ---- ---- 214.90A 214.90A 221.20 -8.40 229.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 6 58 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- ---- ---- ---- 213.80 +8.30 205.50 1560 ---- ---- ---- ---- 208.80 +8.30 200.50 1565 ---- ---- ---- ---- 203.80 +8.20 195.60 1570 ---- ---- ---- ---- 198.80 +8.20 190.60 1575 ---- 198.80B ---- 198.80B 193.90 +8.30 185.60 1580 ---- ---- ---- ---- 188.90 +8.20 180.70 1585 ---- ---- ---- ---- 183.90 +8.20 175.70 1590 ---- ---- ---- ---- 178.90 +8.10 170.80 1595 ---- ---- ---- ---- 174.00 +8.10 165.90 1600 ---- 174.00B ---- 174.00B 169.00 +8.10 160.90 1605 ---- ---- ---- ---- 164.10 +8.10 156.00 1610 ---- ---- ---- ---- 159.10 +8.00 151.10 1615 ---- ---- ---- ---- 154.20 +8.00 146.20 1620 ---- ---- ---- ---- 149.20 +7.90 141.30 1625 ---- 149.30B ---- 149.30B 144.30 +7.80 136.50 1630 ---- ---- ---- ---- 139.40 +7.80 131.60 1635 ---- ---- ---- ---- 134.50 +7.70 126.80 1640 ---- ---- ---- ---- 129.60 +7.60 122.00 1645 ---- ---- ---- ---- 124.80 +7.60 117.20 1650 ---- 124.90B ---- 124.90B 119.90 +7.50 112.40 1655 ---- ---- ---- ---- 115.10 +7.40 107.70 1660 ---- ---- ---- ---- 110.30 +7.30 103.00 1665 ---- ---- ---- ---- 105.50 +7.10 98.40 1670 ---- ---- ---- ---- 100.80 +7.10 93.70 1675 ---- 101.00B 89.10A 101.00B 96.10 +6.90 89.20 1680 ---- 93.60B 84.60A 93.60B 91.50 +6.80 84.70 1685 ---- 91.80B 80.10A 91.80B 86.90 +6.60 80.30 1690 ---- 87.20B 75.60A 87.20B 82.40 +6.50 75.90 1695 ---- 82.80B 71.30A 82.80B 77.90 +6.30 71.60 1700 ---- 78.40B 67.10A 78.40B 73.50 +6.10 67.40 1705 ---- 74.00B 62.90A 74.00B 69.20 +5.90 63.30 1710 ---- 69.80B 58.80A 69.80B 65.00 +5.70 59.30 1715 ---- 65.60B 54.90A 65.60B 60.90 +5.40 55.50 1720 ---- 61.50B 51.10A 61.50B 56.80 +5.10 51.70 1725 ---- 57.60B 47.40A 57.60B 52.90 +4.80 48.10 1730 ---- 53.70B 43.80A 53.70B 49.10 +4.50 44.60 1735 ---- 50.00B 40.40A 50.00B 45.50 +4.30 41.20 1740 ---- 47.40B 37.20A 46.50B 42.00 +4.00 38.00 1745 ---- 43.90B 34.10A 43.00B 38.60 +3.70 34.90 1750 ---- 40.50B 31.20A 39.80B 35.40 +3.40 32.00 1 1 1755 ---- 37.30B 28.50A 36.70B 32.40 +3.10 29.30 1760 ---- 34.30B 25.90A 34.20B 29.60 +2.90 26.70 1765 ---- 31.40B 23.50A 31.20B 26.90 +2.70 24.20 1770 ---- 28.70B 21.30A 28.50B 24.40 +2.40 22.00 1775 ---- 26.20B 19.20A 26.00B 22.10 +2.30 19.80 1 1 1780 ---- 23.80B 17.30A 23.70B 19.90 +2.00 17.90 1785 ---- 21.60B 15.50A 21.60B 18.00 +1.90 16.10 1790 ---- 19.60B 13.90A 19.40B 16.10 +1.70 14.40 1795 ---- 17.70B 12.40A 17.70B 14.40 +1.50 12.90 1800 ---- 16.00B 11.10A 16.00B 12.90 +1.40 11.50 1805 ---- 14.30B 9.90A 14.20B 11.50 +1.30 10.20 1810 ---- 12.90B 8.80A 12.90B 10.20 +1.10 9.10 1815 ---- 11.50B 7.80A 11.50B 9.00 +.90 8.10 1820 ---- 10.30B 6.90A 10.30B 8.00 +.80 7.20 1825 ---- 9.10B 6.10A 9.00B 7.00 +.70 6.30 2 2 1830 ---- 8.10B 5.40A 8.10B 6.20 +.60 5.60 1835 ---- 7.20B 4.80A 7.20B 5.50 +.50 5.00 1840 ---- 6.40B 4.20A 6.40B 4.80 +.40 4.40 1845 ---- 5.70B 3.80A 5.60B 4.20 +.30 3.90 1850 ---- 5.00B 3.30A 5.00B 3.70 +.30 3.40 1855 ---- 4.50B ---- 4.50B 3.30 +.30 3.00 1860 ---- 4.00B 2.60A 4.00B 2.90 +.20 2.70 1865 ---- 3.50B ---- 3.50B 2.60 +.20 2.40 1870 ---- 3.10B ---- 3.10B 2.30 +.20 2.10 1875 ---- 2.80B ---- 2.80B 2.00 +.10 1.90 1880 ---- 2.50B ---- 2.50B 1.80 +.10 1.70 1 1 1885 ---- 2.20B ---- 2.20B 1.60 +.10 1.50 1890 ---- 2.00B ---- 2.00B 1.40 UNCH 1.40 1895 ---- 1.80B ---- 1.80B 1.30 +.10 1.20 1900 ---- 1.60B ---- 1.60B 1.10 UNCH 1.10 1905 ---- 1.40B ---- 1.40B 1.00 UNCH 1.00 1910 ---- 1.30B ---- 1.30B .90 UNCH .90 1915 ---- 1.20B ---- 1.20B .80 UNCH .80 1920 .70 1.10B .70 .70 .70 UNCH 3 .70 1925 ---- .90B ---- .90B .70 UNCH .70 3 1930 ---- .80B ---- .80B .60 UNCH .60 1935 ---- .80B ---- .80B .50 UNCH .50 2 1940 ---- .70B ---- .70B .50 UNCH .50 1945 ---- .60B ---- .60B .40 UNCH .40 1950 ---- .60B ---- .60B .40 UNCH .40 3 3 1955 ---- .50B ---- .50B .40 UNCH .40 1960 ---- ---- ---- .50A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 8 13 G3M DEC22 Gold Weekly Monday Option - Week 3 PUT 1555 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .20 -.20 .40 1565 ---- ---- ---- ---- .20 -.20 .40 1570 ---- ---- ---- ---- .20 -.20 .40 1575 ---- ---- .40A .40A .30 -.20 .50 8 1580 ---- ---- .40A .40A .30 -.20 .50 1585 ---- ---- .50A .50A .30 -.30 .60 1590 ---- ---- .50A .50A .40 -.30 .70 1595 ---- ---- .50A .50A .40 -.30 .70 1600 ---- ---- .60A .60A .40 -.40 .80 1605 ---- ---- .60A .60A .50 -.40 .90 1610 ---- ---- .70A .70A .50 -.50 1.00 1615 ---- ---- .70A .70A .60 -.50 1.10 1 1620 ---- ---- .80A .80A .70 -.50 1.20 1 1 1625 ---- ---- .80A .80A .70 -.60 1.30 1630 ---- ---- .90A .90A .80 -.70 1.50 1635 ---- ---- 1.00A 1.00A .90 -.70 1.60 1640 ---- ---- 1.10A 1.10A 1.00 -.80 1.80 1645 ---- ---- 1.20A 1.20A 1.20 -.80 2.00 1650 ---- ---- 1.40A 1.40A 1.30 -.90 2.20 1655 ---- ---- 1.60A 1.60A 1.50 -1.00 2.50 1660 ---- ---- 1.80A 1.80A 1.70 -1.10 2.80 1665 ---- ---- 2.00A 2.00A 1.90 -1.30 3.20 1670 ---- ---- 2.30A 2.30A 2.20 -1.30 3.50 1675 ---- ---- 2.50A 2.50A 2.50 -1.50 4.00 1680 ---- ---- 2.90A 2.90A 2.90 -1.60 4.50 1685 ---- ---- 3.30A 3.30A 3.30 -1.70 5.00 1690 ---- ---- 3.70A 3.70A 3.70 -2.00 5.70 1695 ---- ---- 4.20A 4.20A 4.30 -2.10 6.40 1700 ---- ---- 4.80A 4.80A 4.90 -2.30 7.20 300 1705 ---- ---- 5.40A 5.40A 5.50 -2.60 8.10 5 1710 ---- ---- 6.10A 6.10A 6.30 -2.80 9.10 1715 ---- ---- 7.00A 7.00A 7.20 -3.00 10.20 5 1720 ---- ---- 7.90A 7.90A 8.10 -3.30 11.40 2 2 1725 ---- ---- 8.90A 8.90A 9.20 -3.50 12.70 1 1730 ---- ---- 10.00A 10.00A 10.40 -3.80 14.20 1735 ---- ---- 11.20A 11.20A 11.80 -4.10 15.90 2 1740 ---- ---- 12.50A 12.50A 13.20 -4.40 17.60 1 1745 ---- ---- 14.00A 14.00A 14.90 -4.70 19.60 1750 ---- ---- 15.60A 15.60A 16.70 -4.90 21.60 1755 ---- ---- 17.40A 17.40A 18.70 -5.20 23.90 1760 ---- ---- 19.40A 19.40A 20.80 -5.50 26.30 1765 ---- ---- 21.50A 21.50A 23.10 -5.70 28.80 1770 ---- ---- 23.80A 23.80A 25.60 -5.90 31.50 1775 ---- ---- 27.20A 27.20A 28.30 -6.10 34.40 1780 ---- ---- 30.00A 30.00A 31.10 -6.30 37.40 1785 ---- ---- 32.90A 32.90A 34.10 -6.50 40.60 1790 ---- ---- 35.90A 35.90A 37.30 -6.60 43.90 1795 ---- ---- 39.10A 39.10A 40.60 -6.80 47.40 1800 ---- ---- 42.40A 42.40A 44.00 -7.00 51.00 1805 ---- ---- 45.80A 45.80A 47.60 -7.10 54.70 1810 ---- ---- 49.40A 49.40A 51.30 -7.30 58.60 1815 ---- ---- 53.00A 53.00A 55.10 -7.50 62.60 1820 ---- ---- 56.80A 56.80A 59.10 -7.50 66.60 1825 ---- ---- 60.70A 60.70A 63.10 -7.70 70.80 1830 ---- ---- 64.70A 64.70A 67.30 -7.80 75.10 1835 ---- ---- 68.80A 68.80A 71.50 -7.90 79.40 1840 ---- ---- 73.00A 73.00A 75.90 -7.90 83.80 1845 ---- ---- 77.30A 77.30A 80.30 -8.00 88.30 1850 ---- ---- 81.70A 81.70A 84.80 -8.10 92.90 1855 ---- ---- 86.10A 86.10A 89.30 -8.20 97.50 1860 ---- ---- 90.60A 90.60A 93.90 -8.20 102.10 1865 ---- ---- 95.10A 95.10A 98.60 -8.20 106.80 1870 ---- ---- 99.70A 99.70A 103.30 -8.20 111.50 1875 ---- ---- 104.40A 104.40A 108.00 -8.30 116.30 1880 ---- ---- ---- ---- 112.80 -8.30 121.10 1885 ---- ---- ---- ---- 117.60 -8.30 125.90 1890 ---- ---- ---- ---- 122.40 -8.30 130.70 1895 ---- ---- ---- ---- 127.20 -8.40 135.60 1900 ---- ---- 128.10A 128.10A 132.10 -8.30 140.40 1905 ---- ---- ---- ---- 137.00 -8.30 145.30 1910 ---- ---- ---- ---- 141.90 -8.30 150.20 1915 ---- ---- ---- ---- 146.80 -8.30 155.10 1920 ---- ---- ---- ---- 151.70 -8.40 160.10 1925 ---- ---- 152.40A 152.40A 156.60 -8.40 165.00 1930 ---- ---- ---- ---- 161.60 -8.30 169.90 1935 ---- ---- ---- ---- 166.50 -8.40 174.90 1940 ---- ---- ---- ---- 171.50 -8.30 179.80 1945 ---- ---- ---- ---- 176.40 -8.40 184.80 1950 ---- ---- 177.00A 177.00A 181.40 -8.40 189.80 1955 ---- ---- ---- ---- 186.30 -8.40 194.70 1960 ---- ---- ---- 185.10A 191.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 326 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1560 ---- ---- ---- 229.40A 208.80 ---- ---- 1565 ---- ---- ---- 224.50A 203.90 ---- ---- 1570 ---- ---- ---- 219.50A 198.90 ---- ---- 1575 ---- ---- ---- 186.30A 193.90 ---- ---- 1580 ---- ---- ---- 209.60A 188.90 ---- ---- 1585 ---- ---- ---- 204.60A 184.00 ---- ---- 1590 ---- ---- ---- 199.70A 179.00 ---- ---- 1595 ---- ---- ---- 194.70A 174.00 ---- ---- 1600 ---- ---- ---- 161.50A 169.10 ---- ---- 1605 ---- ---- ---- 184.80A 164.10 ---- ---- 1610 ---- ---- ---- 179.90A 159.20 ---- ---- 1615 ---- ---- ---- 175.00A 154.30 ---- ---- 1620 ---- ---- ---- 170.10A 149.40 ---- ---- 1625 ---- ---- ---- 137.00A 144.50 ---- ---- 1630 ---- ---- ---- 160.30A 139.60 ---- ---- 1635 ---- ---- ---- 155.50A 134.70 ---- ---- 1640 ---- ---- ---- 150.60A 129.80 ---- ---- 1645 ---- ---- ---- 145.80A 125.00 ---- ---- 1650 ---- ---- ---- 112.90A 120.20 ---- ---- 1655 ---- ---- ---- 136.30A 115.40 ---- ---- 1660 ---- ---- ---- 131.60A 110.60 ---- ---- 1665 ---- ---- ---- 126.90A 105.90 ---- ---- 1670 ---- ---- ---- 122.30A 101.20 ---- ---- 1675 ---- ---- ---- 89.70A 96.60 ---- ---- 1680 ---- ---- ---- 85.20A 92.00 ---- ---- 1685 ---- ---- ---- 80.80A 87.40 ---- ---- 1690 ---- ---- ---- 76.40A 83.00 ---- ---- 1695 ---- ---- ---- 72.10A 78.60 ---- ---- 1700 ---- ---- ---- 67.90A 74.20 ---- ---- 1705 ---- ---- ---- 63.80A 70.00 ---- ---- 1710 ---- ---- ---- 59.90A 65.80 ---- ---- 1715 ---- ---- ---- 56.00A 61.70 ---- ---- 1720 ---- ---- ---- 52.20A 57.80 ---- ---- 1725 ---- ---- ---- 48.60A 53.90 ---- ---- 1730 ---- ---- ---- 45.10A 50.20 ---- ---- 1735 ---- ---- ---- 41.80A 46.60 ---- ---- 1740 ---- ---- ---- 38.60A 43.20 ---- ---- 1745 ---- ---- ---- 35.50A 39.90 ---- ---- 1750 ---- ---- ---- 32.60A 36.80 ---- ---- 1755 ---- ---- ---- 29.80A 33.80 ---- ---- 1760 ---- ---- ---- 27.20A 30.90 ---- ---- 1765 ---- ---- ---- 24.80A 28.30 ---- ---- 1770 ---- ---- ---- 22.50A 25.80 ---- ---- 1775 ---- ---- ---- 20.40A 23.40 ---- ---- 1780 ---- ---- ---- 18.40A 21.20 ---- ---- 1785 ---- ---- ---- 16.60A 19.20 ---- ---- 1790 ---- ---- ---- 15.00A 17.30 ---- ---- 1795 ---- ---- ---- 13.40A 15.60 ---- ---- 1800 ---- ---- ---- 12.00A 14.00 ---- ---- 1805 ---- ---- ---- 10.80A 12.50 ---- ---- 1810 ---- ---- ---- 9.60A 11.20 ---- ---- 1815 ---- ---- ---- 8.60A 10.00 ---- ---- 1820 ---- ---- ---- 7.60A 8.90 ---- ---- 1825 ---- ---- ---- 6.80A 7.90 ---- ---- 1830 ---- ---- ---- 6.10A 7.00 ---- ---- 1835 ---- ---- ---- 5.40A 6.20 ---- ---- 1840 ---- ---- ---- 4.80A 5.50 ---- ---- 1845 ---- ---- ---- 4.30A 4.90 ---- ---- 1850 ---- ---- ---- 3.80A 4.40 ---- ---- 1855 ---- ---- ---- 3.40A 3.90 ---- ---- 1860 ---- ---- ---- 3.00A 3.50 ---- ---- 1865 ---- ---- ---- 2.70A 3.10 ---- ---- 1870 ---- ---- ---- 2.40A 2.70 ---- ---- 1875 ---- ---- ---- 2.20A 2.40 ---- ---- 1880 ---- ---- ---- 2.00A 2.20 ---- ---- 1885 ---- ---- ---- 1.80A 2.00 ---- ---- 1890 ---- ---- ---- 1.60A 1.70 ---- ---- 1895 ---- ---- ---- 1.50A 1.60 ---- ---- 1900 ---- ---- ---- 1.30A 1.40 ---- ---- 1905 ---- ---- ---- 1.20A 1.30 ---- ---- 1910 ---- ---- ---- 1.10A 1.20 ---- ---- 1915 ---- ---- ---- 1.00A 1.00 ---- ---- 1920 ---- ---- ---- .90A .90 ---- ---- 1925 ---- ---- ---- .90A .90 ---- ---- 1930 ---- ---- ---- .80A .80 ---- ---- 1935 .60 .60 .60 .60 .70 ---- 2 ---- 1940 ---- ---- ---- .70A .60 ---- ---- 1945 ---- ---- ---- .60A .60 ---- ---- 1950 ---- ---- ---- .60A .50 ---- ---- 1955 ---- ---- ---- .60A .50 ---- ---- 1960 ---- ---- ---- .50A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 G3W DEC22 Gold Weekly Wednesday Option - Week 3 PUT 1560 ---- ---- ---- .40A .20 ---- ---- 1565 ---- ---- ---- .40A .30 ---- ---- 1570 ---- ---- ---- .50A .30 ---- ---- 1575 ---- ---- ---- .50A .30 ---- ---- 1580 ---- ---- ---- .50A .40 ---- ---- 1585 ---- ---- ---- .50A .40 ---- ---- 1590 ---- ---- ---- .60A .40 ---- ---- 1595 ---- ---- ---- .60A .50 ---- ---- 1600 ---- ---- ---- .70A .50 ---- ---- 1605 .60 .60 .60 .60 .60 ---- 2 ---- 1610 ---- ---- ---- .80A .70 ---- ---- 1615 ---- ---- ---- .80A .70 ---- ---- 1620 ---- ---- ---- .90A .80 ---- ---- 1625 ---- ---- ---- 1.00A .90 ---- ---- 1630 ---- ---- ---- 1.10A 1.00 ---- ---- 1635 ---- ---- ---- 1.20A 1.10 ---- ---- 1640 ---- ---- ---- 1.40A 1.30 ---- ---- 1645 ---- ---- ---- 1.50A 1.40 ---- ---- 1650 ---- ---- ---- 1.70A 1.60 ---- ---- 1655 ---- ---- ---- 1.90A 1.80 ---- ---- 1660 ---- ---- ---- 2.10A 2.00 ---- ---- 1665 ---- ---- ---- 2.40A 2.30 ---- ---- 1670 ---- ---- ---- 2.70A 2.60 ---- ---- 1675 ---- ---- ---- 3.00A 3.00 ---- ---- 1680 ---- ---- ---- 3.40A 3.40 ---- ---- 1685 ---- ---- ---- 3.80A 3.80 ---- ---- 1690 ---- ---- ---- 4.30A 4.30 ---- ---- 1695 ---- ---- ---- 4.90A 4.90 ---- ---- 1700 ---- ---- ---- 5.50A 5.60 ---- ---- 1705 ---- ---- ---- 6.20A 6.30 ---- ---- 1710 ---- ---- ---- 7.00A 7.10 ---- ---- 1715 ---- ---- ---- 7.90A 8.10 ---- ---- 1720 ---- ---- ---- 8.90A 9.10 ---- ---- 1725 ---- ---- ---- 10.00A 10.20 ---- ---- 1730 ---- ---- ---- 11.10A 11.50 ---- ---- 1735 ---- ---- ---- 12.50A 12.90 ---- ---- 1740 ---- ---- ---- 14.00A 14.50 ---- ---- 1745 ---- ---- ---- 15.60A 16.20 ---- ---- 1750 ---- ---- ---- 17.40A 18.00 ---- ---- 1755 ---- ---- ---- 19.30A 20.00 ---- ---- 1760 ---- ---- ---- 21.40A 22.20 ---- ---- 1765 ---- ---- ---- 23.60A 24.50 ---- ---- 1770 ---- ---- ---- 26.00A 27.00 ---- ---- 1775 ---- ---- ---- 28.60A 29.60 ---- ---- 1780 ---- ---- ---- 31.30A 32.40 ---- ---- 1785 ---- ---- ---- 34.20A 35.40 ---- ---- 1790 ---- ---- ---- 37.20A 38.50 ---- ---- 1795 ---- ---- ---- 40.40A 41.70 ---- ---- 1800 ---- ---- ---- 43.70A 45.10 ---- ---- 1805 ---- ---- ---- 47.10A 48.60 ---- ---- 1810 ---- ---- ---- 50.60A 52.30 ---- ---- 1815 ---- ---- ---- 54.20A 56.10 ---- ---- 1820 ---- ---- ---- 57.90A 60.00 ---- ---- 1825 ---- ---- ---- 61.80A 64.00 ---- ---- 1830 ---- ---- ---- 65.70A 68.10 ---- ---- 1835 ---- ---- ---- 69.70A 72.30 ---- ---- 1840 ---- ---- ---- 73.90A 76.60 ---- ---- 1845 ---- ---- ---- 78.10A 81.00 ---- ---- 1850 ---- ---- ---- 82.40A 85.40 ---- ---- 1855 ---- ---- ---- 86.80A 89.90 ---- ---- 1860 ---- ---- ---- 91.20A 94.50 ---- ---- 1865 ---- ---- ---- 95.70A 99.10 ---- ---- 1870 ---- ---- ---- 100.30A 103.70 ---- ---- 1875 ---- ---- ---- 104.90A 108.40 ---- ---- 1880 ---- ---- ---- 132.70A 113.20 ---- ---- 1885 ---- ---- ---- 137.40A 117.90 ---- ---- 1890 ---- ---- ---- 142.10A 122.70 ---- ---- 1895 ---- ---- ---- 146.80A 127.50 ---- ---- 1900 ---- ---- ---- 128.40A 132.40 ---- ---- 1905 ---- ---- ---- 156.40A 137.20 ---- ---- 1910 ---- ---- ---- 161.20A 142.10 ---- ---- 1915 ---- ---- ---- 166.10A 147.00 ---- ---- 1920 ---- ---- ---- 170.90A 151.90 ---- ---- 1925 ---- ---- ---- 152.60A 156.80 ---- ---- 1930 ---- ---- ---- 180.70A 161.70 ---- ---- 1935 ---- ---- ---- 185.60A 166.60 ---- ---- 1940 ---- ---- ---- 190.50A 171.60 ---- ---- 1945 ---- ---- ---- 195.40A 176.50 ---- ---- 1950 ---- ---- ---- 177.10A 181.50 ---- ---- 1955 ---- ---- ---- 205.30A 186.40 ---- ---- 1960 ---- ---- ---- 210.30A 191.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1445 ---- 330.20B ---- 330.20B 323.80 +8.40 315.40 1450 ---- 325.20B ---- 325.20B 318.90 +8.50 310.40 1455 ---- 320.20B ---- 320.20B 313.90 +8.50 305.40 1460 ---- 315.20B ---- 315.20B 308.90 +8.50 300.40 1465 ---- 310.20B ---- 310.20B 303.90 +8.50 295.40 1470 ---- 305.20B ---- 305.20B 298.90 +8.50 290.40 1475 ---- 300.20B ---- 300.20B 293.90 +8.50 285.40 1480 ---- 295.20B ---- 295.20B 288.90 +8.50 280.40 1485 ---- 290.20B ---- 290.20B 283.90 +8.50 275.40 1490 ---- 285.20B ---- 285.20B 278.90 +8.50 270.40 1495 ---- 280.20B ---- 280.20B 273.90 +8.50 265.40 1500 ---- 275.20B ---- 275.20B 268.90 +8.50 260.40 1505 ---- 270.20B ---- 270.20B 263.90 +8.50 255.40 1510 ---- 265.20B ---- 265.20B 258.90 +8.50 250.40 1515 ---- 260.20B ---- 260.20B 253.90 +8.50 245.40 1520 ---- 255.20B ---- 255.20B 248.90 +8.50 240.40 1525 ---- 250.20B ---- 250.20B 243.90 +8.50 235.40 1530 ---- 245.20B ---- 245.20B 238.90 +8.50 230.40 1535 ---- 240.20B ---- 240.20B 233.90 +8.50 225.40 1540 ---- 235.20B ---- 235.20B 228.90 +8.50 220.40 1545 ---- 230.20B ---- 230.20B 223.90 +8.50 215.40 1550 ---- 225.20B ---- 225.20B 218.90 +8.50 210.40 1555 ---- 220.20B ---- 220.20B 213.90 +8.50 205.40 1560 ---- 215.20B ---- 215.20B 208.90 +8.50 200.40 1565 ---- 210.20B ---- 210.20B 203.90 +8.40 195.50 1570 ---- 205.20B ---- 205.20B 198.90 +8.40 190.50 1575 ---- 200.20B ---- 200.20B 193.90 +8.40 185.50 1580 ---- 195.20B ---- 195.20B 188.90 +8.40 180.50 1585 ---- 190.20B ---- 190.20B 183.90 +8.40 175.50 1590 ---- 185.20B ---- 185.20B 178.90 +8.40 170.50 1595 ---- 180.20B ---- 180.20B 173.90 +8.40 165.50 1600 ---- 175.20B ---- 175.20B 168.90 +8.40 160.50 1605 ---- 170.20B ---- 170.20B 163.90 +8.40 155.50 1610 ---- 165.20B ---- 165.20B 158.90 +8.40 150.50 1615 ---- 160.20B ---- 160.20B 153.90 +8.40 145.50 1620 ---- 155.20B ---- 155.20B 148.90 +8.40 140.50 1625 ---- 150.20B ---- 150.20B 143.90 +8.40 135.50 1630 ---- 145.20B ---- 145.20B 138.90 +8.40 130.50 1635 ---- 140.20B ---- 140.20B 133.90 +8.40 125.50 1640 ---- 135.20B ---- 135.20B 128.90 +8.40 120.50 1645 ---- 130.20B ---- 130.20B 123.90 +8.40 115.50 1650 ---- 125.20B ---- 125.20B 118.90 +8.40 110.50 2 1655 ---- 120.20B ---- 120.20B 113.90 +8.40 105.50 1660 ---- 114.90B ---- 114.80B 108.90 +8.40 100.50 1665 ---- 110.20B ---- 110.20B 103.90 +8.40 95.50 3 1670 ---- 105.20B ---- 105.10B 98.90 +8.40 90.50 1675 ---- 100.10B ---- 100.00B 93.90 +8.40 85.50 1 1680 ---- 95.10B ---- 95.10B 88.90 +8.40 80.50 6 1685 ---- 90.20B ---- 90.20B 83.90 +8.40 75.50 6 1690 ---- 85.30B ---- 85.30B 78.90 +8.40 70.50 1695 ---- 80.30B ---- 80.30B 73.90 +8.40 65.50 4 1700 ---- 75.30B ---- 75.30B 68.90 +8.40 60.50 1 2 1705 ---- 70.30B ---- 70.30B 63.90 +8.40 55.50 39 1710 ---- 65.30B ---- 65.30B 58.90 +8.30 50.60 1715 ---- 60.30B ---- 60.30B 53.90 +8.30 45.60 20 1720 ---- 55.30B ---- 55.30B 48.90 +8.20 40.70 1725 ---- 50.30B ---- 50.30B 43.90 +8.00 35.90 4 1730 ---- 45.40B ---- 45.40B 38.90 +7.80 31.10 3 1735 ---- 40.40B ---- 40.40B 33.90 +7.40 26.50 83 1740 ---- 35.50B 21.50A 35.50B 28.90 +6.90 22.00 1745 ---- 30.60B 16.90A 30.60B 24.00 +6.30 8 17.70 8 8 1750 ---- 25.80B 12.50A 25.80B 19.20 +5.40 13.80 4 2 1755 ---- 21.10B 8.60A 21.10B 14.50 +4.10 10.40 1760 8.00 16.50B 5.60 12.00B 10.20 +2.70 6 7.50 30 52 1765 9.70 12.50B 3.30A 3.30A 6.50 +1.30 11 5.20 2 2 1770 3.10 9.10B 1.80A 4.70B 3.70 +.20 42 3.50 2 1 1775 4.70 6.30B 1.00A 2.40B 1.90 -.40 47 2.30 1 29 1780 1.40 4.10B .50 1.10B .90 -.60 11 1.50 20 18 1785 2.20 2.60B .40A 2.40B .40 -.50 25 .90 10 81 1790 1.40 1.60B .30A .30A .20 -.40 9 .60 1 63 1795 .20 1.00B .20 .20 .10 -.30 1 .40 4 24 1800 ---- .60B .10A .60B .10 -.10 6 .20 1 63 1805 ---- .40B ---- .40B .10 UNCH .10 18 1810 ---- .20B ---- .20B .10 UNCH .10 1 9 1815 ---- ---- ---- ---- .10 UNCH .10 1 23 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 166 86 732 G4M NOV22 Gold Weekly Monday Option - Week 4 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 6 1480 ---- ---- ---- ---- .10 UNCH .10 5 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 11 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 2 1545 ---- ---- ---- ---- .10 UNCH .10 5 1550 ---- ---- ---- ---- .10 UNCH .10 72 1555 ---- ---- ---- ---- .10 UNCH .10 2 4 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 ---- ---- ---- ---- .10 UNCH .10 19 1685 ---- ---- ---- ---- .10 UNCH .10 17 1690 ---- ---- ---- ---- .10 UNCH .10 9 1695 ---- ---- ---- ---- .10 UNCH .10 1 1700 ---- ---- ---- ---- .10 UNCH .10 62 1705 ---- ---- ---- ---- .10 UNCH .10 3 1710 .20 .20 .10A .10A .10 -.10 3 .20 40 51 1715 ---- ---- .10A .10A .10 -.20 .30 14 1720 .10 .10 .10 .10 .10 -.30 7 .40 1 19 1725 ---- ---- .10A .10A .10 -.40 .50 36 1730 .30 .30 .10A .10A .10 -.70 10 .80 10 24 1735 ---- ---- .20A .20A .10 -1.00 1.10 500 501 1740 .50 .50 .20 .20 .10 -1.50 20 1.60 19 32 1745 .50 .80 .30 .30 .20 -2.10 300 2.30 2 32 1750 .80 .80 .40A .40A .40 -3.00 4 3.40 30 89 1755 1.50 1.90 .70 .70A .70 -4.30 50 5.00 2 24 1760 3.20 3.20 1.20A 1.20A 1.40 -5.70 14 7.10 2 64 1765 5.00 6.90B 2.10A 3.10B 2.70 -7.10 85 9.80 4 23 1770 6.40 7.70 3.90A 3.90A 4.90 -8.20 12 13.10 94 1775 8.80 14.80B 6.20A 8.90B 8.10 -8.80 25 16.90 12 47 1780 12.00 19.40B 8.90A 8.90A 12.10 -9.00 1 21.10 52 1785 ---- ---- 12.70A 12.70A 16.60 -8.90 25.50 25 1790 ---- ---- 16.30A 16.30A 21.40 -8.80 30.20 9 1795 ---- ---- 20.70A 20.70A 26.30 -8.70 35.00 11 1800 ---- ---- 25.50A 25.50A 31.30 -8.50 39.80 2 1805 ---- ---- 30.20A 30.20A 36.30 -8.40 44.70 1 1810 ---- ---- 35.00A 35.00A 41.30 -8.40 49.70 1815 ---- ---- 40.00A 40.00A 46.30 -8.40 54.70 1820 ---- ---- 44.90A 44.90A 51.30 -8.40 59.70 1825 ---- ---- 50.20A 50.20A 56.30 -8.40 64.70 1830 ---- ---- 54.80A 54.80A 61.30 -8.40 69.70 1835 ---- ---- 59.80A 59.80A 66.30 -8.40 74.70 2 1840 ---- ---- 65.00A 65.00A 71.30 -8.40 79.70 1845 ---- ---- 69.80A 69.80A 76.30 -8.40 84.70 2 1850 ---- ---- 74.80A 74.80A 81.30 -8.40 89.70 1855 ---- ---- 79.80A 79.80A 86.30 -8.40 94.70 1860 ---- ---- 84.80A 84.80A 91.30 -8.40 99.70 1865 ---- ---- 89.80A 89.80A 96.30 -8.40 104.70 1870 ---- ---- 94.80A 94.80A 101.30 -8.40 109.70 1875 ---- ---- 99.80A 99.80A 106.30 -8.40 114.70 1880 ---- ---- 104.80A 104.80A 111.30 -8.40 119.70 1885 ---- ---- 109.80A 109.80A 116.30 -8.40 124.70 1890 ---- ---- 114.80A 114.80A 121.30 -8.40 129.70 1895 ---- ---- 119.80A 119.80A 126.30 -8.40 134.70 1900 ---- ---- 125.00A 125.00A 131.30 -8.40 139.70 1905 ---- ---- 129.80A 129.80A 136.30 -8.40 144.70 1910 ---- ---- 134.80A 134.80A 141.30 -8.40 149.70 1915 ---- ---- 139.80A 139.80A 146.30 -8.40 154.70 1920 ---- ---- 144.80A 144.80A 151.30 -8.40 159.70 1925 ---- ---- 149.80A 149.80A 156.30 -8.40 164.70 1930 ---- ---- 154.80A 154.80A 161.30 -8.40 169.70 1935 ---- ---- 159.80A 159.80A 166.30 -8.40 174.70 1940 ---- ---- 164.80A 164.80A 171.30 -8.40 179.70 1945 ---- ---- 169.80A 169.80A 176.30 -8.40 184.70 1950 ---- ---- 174.80A 174.80A 181.30 -8.40 189.70 1955 ---- ---- 179.80A 179.80A 186.30 -8.40 194.70 1960 ---- ---- 184.80A 184.80A 191.30 -8.30 199.60 1965 ---- ---- 189.80A 189.80A 196.30 -8.30 204.60 1970 ---- ---- 194.80A 194.80A 201.30 -8.30 209.60 1975 ---- ---- 199.80A 199.80A 206.30 -8.30 214.60 1980 ---- ---- 204.80A 204.80A 211.30 -8.30 219.60 1985 ---- ---- 209.80A 209.80A 216.30 -8.30 224.60 1990 ---- ---- 214.80A 214.80A 221.30 -8.30 229.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 531 624 1531 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1445 ---- 330.20B ---- 330.20B 323.80 +8.40 315.40 1450 ---- 325.20B ---- 325.20B 318.80 +8.40 310.40 1455 ---- 320.20B ---- 320.20B 313.80 +8.40 305.40 1460 ---- 315.20B ---- 315.20B 308.80 +8.40 300.40 1465 ---- 310.20B ---- 310.20B 303.80 +8.40 295.40 1470 ---- 305.20B ---- 305.20B 298.80 +8.40 290.40 1475 ---- 300.20B ---- 300.20B 293.80 +8.40 285.40 1480 ---- 295.20B ---- 295.20B 288.80 +8.40 280.40 1485 ---- 290.20B ---- 290.20B 283.80 +8.40 275.40 1490 ---- 285.20B ---- 285.20B 278.80 +8.40 270.40 1495 ---- 280.20B ---- 280.20B 273.80 +8.40 265.40 1500 ---- 275.20B ---- 275.20B 268.80 +8.40 260.40 1505 ---- 270.20B ---- 270.20B 263.80 +8.40 255.40 1510 ---- 265.20B ---- 265.20B 258.80 +8.40 250.40 1515 ---- 260.20B ---- 260.20B 253.80 +8.40 245.40 1520 ---- 255.20B ---- 255.20B 248.80 +8.40 240.40 1525 ---- 250.20B ---- 250.20B 243.80 +8.40 235.40 1530 ---- 245.20B ---- 245.20B 238.80 +8.40 230.40 1535 ---- 240.20B ---- 240.20B 233.80 +8.40 225.40 1540 ---- 235.20B ---- 235.20B 228.80 +8.40 220.40 1545 ---- 230.20B ---- 230.20B 223.80 +8.40 215.40 1550 ---- 225.20B ---- 225.20B 218.80 +8.40 210.40 1555 ---- 220.20B ---- 220.20B 213.80 +8.40 205.40 1560 ---- 215.20B ---- 215.20B 208.80 +8.40 200.40 1565 ---- 210.20B ---- 210.20B 203.80 +8.40 195.40 1570 ---- 205.20B ---- 205.20B 198.80 +8.40 190.40 1575 ---- 200.20B ---- 200.20B 193.80 +8.40 185.40 1580 ---- 195.20B ---- 195.20B 188.90 +8.50 180.40 1585 ---- 190.20B ---- 190.20B 183.90 +8.50 175.40 1590 ---- 184.90B ---- 184.80B 178.90 +8.50 170.40 1595 ---- 180.20B ---- 180.10B 173.90 +8.50 165.40 1600 ---- 175.00B ---- 175.00B 168.90 +8.50 160.40 1605 ---- 170.30B ---- 170.30B 163.90 +8.50 155.40 1610 ---- 165.10B ---- 165.00B 158.90 +8.50 150.40 1615 ---- 160.30B ---- 160.30B 153.90 +8.50 145.40 1620 ---- 155.30B ---- 155.30B 148.90 +8.50 140.40 1625 ---- 150.30B ---- 150.30B 143.90 +8.40 135.50 1630 ---- 145.30B ---- 145.30B 138.90 +8.40 130.50 1635 ---- 140.30B ---- 140.30B 133.90 +8.40 125.50 1640 ---- 135.30B ---- 135.30B 128.90 +8.40 120.50 1645 ---- 130.00B ---- 129.90B 123.90 +8.40 115.50 1650 ---- 125.40B ---- 125.40B 118.90 +8.40 110.50 1655 ---- 120.30B ---- 120.30B 113.90 +8.40 105.50 1660 ---- 115.00B ---- 114.90B 108.90 +8.40 100.50 1665 ---- 110.00B ---- 109.90B 103.90 +8.30 95.60 1670 ---- 105.00B ---- 104.90B 98.90 +8.30 90.60 1675 ---- 100.00B ---- 99.90B 93.90 +8.30 85.60 1680 ---- 95.30B ---- 95.20B 88.90 +8.30 80.60 1685 ---- 90.40B ---- 90.40B 83.90 +8.20 75.70 1690 ---- 85.40B ---- 85.40B 78.90 +8.20 70.70 1695 ---- 80.20B ---- 80.10B 73.90 +8.10 65.80 1700 ---- 75.40B ---- 75.40B 69.00 +8.10 60.90 1 1705 ---- 70.40B ---- 70.40B 64.00 +8.00 56.00 1710 ---- 65.50B ---- 65.50B 59.00 +7.90 51.10 1715 ---- 60.50B ---- 60.50B 54.00 +7.70 46.30 1720 ---- 55.60B ---- 55.60B 49.10 +7.50 41.60 1725 ---- 50.50B 36.70A 50.50B 44.20 +7.30 36.90 1730 ---- 45.70B 32.00A 45.50B 39.30 +6.90 32.40 1 1735 ---- 40.90B 27.40A 40.90B 34.50 +6.50 28.00 1740 ---- 35.90B 23.00A 35.80B 29.80 +5.90 23.90 1 1745 ---- 31.50B 18.80A 31.50B 25.30 +5.30 20.00 2 66 1750 ---- 27.00B 15.00A 26.90B 20.90 +4.40 16.50 2 8 1755 ---- 22.70B 11.70A 22.50B 16.90 +3.60 13.30 75 75 1760 10.20 18.80B 8.80A 14.50B 13.20 +2.70 1 10.50 2 22 1765 12.70 15.20B 6.50A 9.50A 10.00 +1.80 8 8.20 2 6 1770 10.70 12.10B 4.70A 4.70A 7.40 +1.10 1 6.30 3 1775 8.30 9.40B 3.30A 5.00A 5.30 +.60 12 4.70 2 18 1780 2.80 7.20B 2.30A 4.10B 3.70 +.20 10 3.50 11 15 1785 2.50 5.40B 1.60A 2.70B 2.50 -.10 14 2.60 10 14 1790 3.40 4.10B 1.20A 1.20A 1.60 -.30 31 1.90 78 78 1795 ---- 3.00B .80A 3.00B 1.10 -.30 1.40 2 49 1800 2.10 2.30B .60A .60A .80 -.20 91 1.00 2 45 1805 ---- 1.70B .50A 1.70B .50 -.20 2 .70 1 15 1810 .30 1.30B .30 .30 .40 -.10 1 .50 1 46 1815 ---- .90B ---- .90B .20 -.10 .30 2 12 1820 ---- .70B ---- .70B .20 UNCH .20 5 15 1825 ---- .50B ---- .50B .10 -.10 .20 5 1830 ---- .30B ---- .30B .10 UNCH .10 3 12 1835 ---- .20B ---- .20B .10 UNCH .10 7 1840 ---- .20B ---- .20B .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 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 171 200 556 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 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 55 1625 ---- ---- ---- ---- .10 UNCH .10 1 1630 ---- ---- ---- ---- .10 UNCH .10 1 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 236 1645 ---- ---- ---- ---- .10 UNCH .10 200 1650 ---- ---- .10A .10A .10 -.10 .20 1398 1655 ---- ---- ---- ---- .10 -.10 .20 6 1660 ---- ---- ---- ---- .10 -.10 .20 7 1665 ---- ---- ---- ---- .10 -.10 .20 5 1670 ---- ---- ---- ---- .10 -.10 .20 5 500 1675 ---- ---- ---- ---- .10 -.10 .20 3 20 1680 ---- ---- .20A .20A .10 -.20 .30 14 1685 ---- ---- .20A .20A .10 -.20 .30 4 1690 ---- ---- .20A .20A .20 -.20 .40 6 13 1695 .20 .20 .20 .20 .20 -.20 3 .40 1 7 1700 ---- ---- .20A .20A .20 -.30 .50 10 1705 .30 .30 .30 .30 .20 -.40 4 .60 1 15 1710 ---- ---- .30A .30A .20 -.50 .70 2 3 1715 ---- ---- .30A .30A .30 -.60 .90 12 1720 .30 .30 .30 .30 .30 -.90 1 1.20 20 11 1725 ---- ---- .40A .40A .40 -1.10 1.50 11 56 1730 ---- ---- .50A .50A .50 -1.50 2.00 1 8 1735 .70 .70 .70 .70 .70 -2.00 2 2.70 6 15 1740 1.40 1.40 .90A .90A 1.00 -2.50 150 3.50 2 25 1745 ---- ---- 1.30A 1.30A 1.50 -3.10 4.60 36 36 1750 2.00 2.20 1.80A 1.80A 2.10 -4.00 4 6.10 9 45 1755 6.00 6.00 2.60A 5.40B 3.10 -4.80 5 7.90 31 36 1760 4.40 4.50 3.70A 4.60B 4.40 -5.70 2 10.10 1 37 1765 6.90 10.10B 5.20A 8.50B 6.20 -6.60 17 12.80 8 36 1770 9.30 13.30B 6.90A 13.30B 8.60 -7.30 9 15.90 11 1775 ---- ---- 9.20A 9.20A 11.50 -7.80 19.30 10 1780 ---- ---- 11.90A 11.90A 14.90 -8.20 23.10 1785 ---- ---- 15.00A 15.00A 18.70 -8.50 13 27.20 1 18 1790 ---- ---- 18.70A 18.70A 22.80 -8.70 31.50 1 1795 ---- ---- 22.60A 22.60A 27.30 -8.60 35.90 2 1800 30.40 39.40B 26.80A 26.80A 31.90 -8.60 2 40.50 2 1 1805 ---- ---- 31.30A 31.30A 36.70 -8.60 45.30 1810 ---- ---- 35.90A 35.90A 41.50 -8.60 50.10 1 1815 ---- ---- 40.60A 40.60A 46.40 -8.50 54.90 1 1820 ---- ---- 45.40A 45.40A 51.40 -8.40 59.80 1825 ---- ---- 50.30A 50.30A 56.30 -8.40 64.70 1830 ---- ---- 55.10A 55.10A 61.30 -8.40 69.70 1835 ---- ---- 60.10A 60.10A 66.30 -8.40 74.70 1840 ---- ---- 65.00A 65.00A 71.30 -8.40 79.70 1845 ---- ---- 69.90A 69.90A 76.30 -8.40 84.70 1850 ---- ---- 74.90A 74.90A 81.30 -8.40 89.70 1855 ---- ---- 79.90A 79.90A 86.30 -8.40 94.70 1860 ---- ---- 84.90A 84.90A 91.30 -8.40 99.70 1865 ---- ---- 89.90A 89.90A 96.30 -8.40 104.70 1870 ---- ---- 94.80A 94.80A 101.30 -8.40 109.70 1875 ---- ---- 99.80A 99.80A 106.30 -8.40 114.70 1880 ---- ---- 105.00A 105.00A 111.30 -8.40 119.70 1885 ---- ---- 110.00A 110.00A 116.30 -8.40 124.70 1890 ---- ---- 114.80A 114.80A 121.30 -8.40 129.70 1895 ---- ---- 119.80A 119.80A 126.30 -8.40 134.70 1900 ---- ---- 124.80A 124.80A 131.30 -8.30 139.60 1905 ---- ---- 129.80A 129.80A 136.30 -8.30 144.60 1910 ---- ---- 134.80A 134.80A 141.30 -8.30 149.60 1915 ---- ---- 139.80A 139.80A 146.30 -8.30 154.60 1920 ---- ---- 144.80A 144.80A 151.30 -8.30 159.60 1925 ---- ---- 149.80A 149.80A 156.30 -8.30 164.60 1930 ---- ---- 154.80A 154.80A 161.30 -8.30 169.60 1935 ---- ---- 159.80A 159.80A 166.30 -8.30 174.60 1940 ---- ---- 164.80A 164.80A 171.30 -8.30 179.60 1945 ---- ---- 169.80A 169.80A 176.30 -8.30 184.60 1950 ---- ---- 175.00A 175.00A 181.30 -8.30 189.60 1955 ---- ---- 179.80A 179.80A 186.30 -8.30 194.60 1960 ---- ---- 184.80A 184.80A 191.30 -8.30 199.60 1965 ---- ---- 189.80A 189.80A 196.20 -8.40 204.60 1970 ---- ---- 194.80A 194.80A 201.20 -8.40 209.60 1975 ---- ---- 199.80A 199.80A 206.20 -8.40 214.60 1980 ---- ---- 204.80A 204.80A 211.20 -8.40 219.60 1985 ---- ---- 209.80A 209.80A 216.20 -8.40 224.60 1990 ---- ---- 214.80A 214.80A 221.20 -8.40 229.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 212 147 2942 OG JAN23 Gold Option CALL 1000 ---- 775.10B ---- 775.10B 768.80 +8.40 760.40 1050 ---- 725.10B ---- 725.10B 718.80 +8.40 710.40 1100 ---- 675.10B ---- 675.10B 668.80 +8.40 660.40 1150 ---- 625.10B ---- 625.10B 618.80 +8.40 610.40 1175 ---- 599.80B ---- 599.70B 593.80 +8.40 585.40 1200 ---- 574.90B ---- 574.90B 568.80 +8.40 560.40 1225 ---- 549.90B ---- 549.90B 543.80 +8.40 535.40 1250 ---- 524.90B ---- 524.70B 518.80 +8.40 510.40 12 1275 ---- 500.10B ---- 500.10B 493.80 +8.40 485.40 1300 ---- 475.10B ---- 475.10B 468.80 +8.40 460.40 1325 ---- 450.00B ---- 450.00B 443.80 +8.40 435.40 1350 ---- 424.90B ---- 424.80B 418.80 +8.40 410.40 22 1360 ---- 414.90B ---- 414.70B 408.80 +8.40 400.40 1370 ---- 404.90B ---- 404.70B 398.80 +8.40 390.40 1375 ---- 399.90B ---- 399.90B 393.80 +8.40 385.40 1380 ---- 394.90B ---- 394.90B 388.80 +8.40 380.40 1390 ---- 385.00B ---- 384.90B 378.80 +8.40 370.40 1400 ---- 375.20B ---- 375.20B 368.80 +8.40 360.40 1 1410 ---- 365.00B ---- 364.90B 358.80 +8.40 350.40 1420 ---- 355.00B ---- 354.90B 348.80 +8.40 340.40 1425 ---- 349.90B ---- 349.70B 343.80 +8.40 335.40 1430 ---- 345.00B ---- 344.90B 338.80 +8.40 330.40 1440 ---- 335.00B ---- 334.90B 328.80 +8.40 320.40 1445 ---- 329.90B ---- 329.90B 323.80 +8.40 315.40 1450 ---- 325.20B ---- 325.20B 318.80 +8.40 310.40 1 1455 ---- 320.20B ---- 320.20B 313.80 +8.40 305.40 1460 ---- 315.20B ---- 315.20B 308.80 +8.40 300.40 1465 ---- 310.20B ---- 310.20B 303.80 +8.40 295.40 2 1470 ---- 305.10B ---- 305.00B 298.80 +8.40 290.40 1475 ---- 300.10B ---- 300.00B 293.80 +8.40 285.40 1480 ---- 295.10B ---- 295.10B 288.80 +8.40 280.40 1485 ---- 290.00B ---- 290.00B 283.80 +8.40 275.40 1490 ---- 285.10B ---- 285.00B 278.80 +8.40 270.40 1495 ---- 280.10B ---- 280.00B 273.80 +8.40 265.40 1500 ---- 275.00B ---- 274.90B 268.80 +8.40 260.40 7 1505 ---- 270.10B ---- 270.00B 263.80 +8.40 255.40 1510 ---- 265.10B ---- 265.00B 258.80 +8.30 250.50 1 1515 ---- 260.10B ---- 260.00B 253.80 +8.30 245.50 1520 ---- 254.90B ---- 254.80B 248.80 +8.30 240.50 1525 ---- 250.20B ---- 250.10B 243.80 +8.30 235.50 1530 ---- 245.30B ---- 245.30B 238.80 +8.30 230.50 2 1535 ---- 240.30B ---- 240.20B 233.80 +8.30 225.50 1540 ---- 235.30B ---- 235.30B 228.90 +8.30 220.60 3 1545 ---- 230.30B ---- 230.30B 223.90 +8.30 215.60 1550 ---- 225.30B ---- 225.20B 218.90 +8.30 210.60 92 1555 ---- 220.30B ---- 220.30B 213.90 +8.20 205.70 4 1560 ---- 215.40B ---- 215.40B 208.90 +8.20 200.70 1 1565 ---- 210.40B ---- 210.40B 204.00 +8.20 195.80 1570 ---- 205.40B ---- 205.40B 199.00 +8.20 190.80 1575 ---- 200.50B ---- 200.50B 194.00 +8.10 185.90 1580 ---- 195.40B ---- 195.30B 189.00 +8.10 180.90 4 1585 ---- 190.50B ---- 190.40B 184.10 +8.10 176.00 1590 ---- 185.60B ---- 185.60B 179.10 +8.00 171.10 1595 ---- 180.60B ---- 180.50B 174.20 +8.10 166.10 1600 ---- 175.70B ---- 175.70B 169.30 +8.10 161.20 3 156 1605 ---- 170.80B ---- 170.80B 164.30 +7.90 156.40 1610 ---- 165.80B ---- 165.70B 159.40 +7.90 151.50 3 1615 ---- 160.90B ---- 160.90B 154.50 +7.90 146.60 1 1620 ---- 156.00B ---- 156.00B 149.60 +7.80 141.80 3 1625 ---- 150.80B ---- 150.70B 144.70 +7.80 136.90 2 610 1630 ---- 146.30B ---- 146.30B 139.80 +7.70 132.10 4 1635 ---- 141.40B ---- 141.40B 135.00 +7.70 127.30 1640 125.10 136.60B 123.10A 130.80B 130.20 +7.60 10 122.60 11 1645 ---- 131.50B ---- 131.50B 125.40 +7.50 117.90 3 1650 ---- 127.00B ---- 127.00B 120.60 +7.40 113.20 864 1655 ---- 122.20B ---- 122.20B 115.90 +7.30 108.60 302 1660 ---- 117.40B ---- 117.40B 111.20 +7.20 104.00 15 310 1665 ---- 112.50B ---- 112.50B 106.50 +7.10 99.40 60 1670 ---- 108.10B ---- 108.10B 101.90 +7.00 94.90 34 1675 ---- 103.40B 90.40A 103.30B 97.30 +6.80 90.50 903 1680 ---- 98.90B 86.00A 98.90B 92.80 +6.70 86.10 262 1685 ---- 94.20B 81.60A 94.20B 88.30 +6.50 81.80 269 1690 ---- 89.90B 77.30A 89.90B 83.90 +6.30 77.60 893 1695 ---- 85.50B 73.10A 85.50B 79.60 +6.20 73.40 170 1700 ---- 81.20B 69.00A 81.20B 75.30 +5.90 69.40 9 1344 1705 ---- 76.90B 64.90A 76.90B 71.10 +5.70 65.40 1 125 1710 ---- 72.50B 61.00A 72.50B 67.00 +5.40 61.60 264 1715 ---- 68.70B 57.20A 68.70B 63.00 +5.20 57.80 137 1720 ---- 64.70B 53.50A 64.70B 59.10 +4.90 54.20 15 767 1725 ---- 60.80B 49.90A 60.80B 55.30 +4.60 50.70 7 760 1730 ---- 56.90B 46.50A 56.80B 51.70 +4.40 47.30 15 309 1735 ---- 53.40B 43.20A 53.40B 48.10 +4.10 44.00 1655 1740 ---- 50.10B 40.00A 49.90B 44.70 +3.80 40.90 793 1745 ---- 46.70B 37.00A 46.10B 41.50 +3.60 37.90 10 294 1750 40.90 43.40B 34.10A 39.60B 38.40 +3.40 13 35.00 160 3046 1755 ---- 40.30B 31.30A 40.30B 35.40 +3.10 32.30 3 97 1760 32.60 37.30B 28.80A 33.70B 32.50 +2.80 42 29.70 218 530 1765 26.20 34.50B 26.20 30.90B 29.90 +2.60 28 27.30 20 163 1770 30.40 31.80B 24.10A 28.00A 27.40 +2.40 178 25.00 218 1215 1775 25.50 29.30B 22.00A 24.70A 25.10 +2.20 34 22.90 210 1153 1780 25.90 26.90B 20.00A 23.30B 22.90 +2.10 34 20.80 102 457 1785 23.40 24.80B 18.20A 18.20A 20.80 +1.80 22 19.00 26 829 1790 19.30 22.70B 16.50A 18.90A 18.90 +1.70 26 17.20 12 255 1795 19.60 20.70B 15.00A 20.70B 17.10 +1.50 10 15.60 54 152 1800 17.30 18.90B 13.50A 14.20A 15.50 +1.40 130 14.10 170 5170 1805 13.40 17.20B 12.10A 12.90A 14.00 +1.20 2 12.80 102 1810 13.00 15.60B 10.90A 10.90A 12.60 +1.10 49 11.50 91 681 1815 ---- 14.10B 9.80A 14.10B 11.30 +.90 46 10.40 42 215 1820 10.40 12.80B 8.80A 10.00A 10.10 +.80 7 9.30 97 540 1825 8.20 11.60B 7.90A 9.30B 9.10 +.70 7 8.40 70 1089 1830 9.80 10.40B 7.10A 10.40B 8.10 +.60 10 7.50 31 341 1835 8.30 9.40B 6.40A 6.40A 7.30 +.60 4 6.70 244 522 1840 8.20 8.50 5.70A 6.70B 6.50 +.50 10 6.00 30 570 1845 5.10 7.70B 5.10 5.90B 5.80 +.40 20 5.40 44 200 1850 6.30 7.00 4.70A 5.30B 5.20 +.40 20 4.80 1084 4055 1855 6.30 6.30 4.10 4.70B 4.70 +.40 214 4.30 42 381 1860 ---- 5.60B 3.80A 5.60B 4.20 +.30 280 3.90 190 1463 1865 4.70 5.10B 3.40A 3.70A 3.70 +.20 10 3.50 13 510 1870 4.10 4.70 3.00A 3.40 3.30 +.20 32 3.10 71 292 1875 3.00 4.10B 2.80A 3.10B 3.00 +.20 6 2.80 50 1617 1880 ---- 3.70B ---- 3.70B 2.70 +.20 2.50 141 396 1885 3.40 3.40 2.20 2.40B 2.40 +.10 66 2.30 9 149 1890 3.00 3.00 2.00 2.20B 2.20 +.10 7 2.10 21 137 1895 2.70 2.70 1.80 1.90 2.00 +.10 21 1.90 10 137 1900 2.20 2.50 1.60 1.70B 1.80 +.10 81 1.70 170 6807 1905 1.70 2.20B 1.40 1.60B 1.60 +.10 42 1.50 4 181 1910 2.00 2.00 1.30 1.40B 1.50 +.10 44 1.40 5 348 1915 1.70 1.90B 1.20 1.30B 1.30 UNCH 62 1.30 456 1920 1.20 1.70B 1.10 1.20 1.20 UNCH 21 1.20 5 243 1925 1.50 1.60B 1.00 1.00 1.10 UNCH 267 1.10 18 425 1930 ---- 1.40B ---- 1.40B 1.00 UNCH 1.00 2 590 1935 ---- 1.30B ---- 1.30B .90 UNCH 1 .90 4 93 1940 ---- 1.20B .80A 1.20B .80 -.10 .90 7 116 1945 .70 1.10B .70 .70 .70 -.10 6 .80 5 171 1950 .90 1.00B .70 .70 .60 -.10 515 .70 77 1489 1955 ---- .90B .60A .90B .60 -.10 5 .70 93 1960 ---- .80B ---- .80B .50 -.10 .60 30 67 1965 ---- .80B .50A .80B .50 -.10 .60 5 41 1970 .50 .70B .50 .50 .40 -.10 14 .50 19 104 1975 .50 .60B .50 .50 .40 -.10 26 .50 1 836 1980 .60 .60 .40A .40A .40 -.10 6 .50 3 60 1985 ---- .50B ---- .50B .30 -.10 .40 39 1990 ---- .50B ---- .50B .30 -.10 50 .40 1 322 1995 ---- .50B ---- .50B .30 -.10 2 .40 223 2000 .40 .50B .30 .30 .30 -.10 107 .40 420 6265 2005 .50 .50 .30 .30 .30 UNCH 27 .30 65 2010 .50 .50 .30A .30A .30 UNCH 1 .30 7 47 2015 ---- .40B ---- .40B .20 -.10 .30 46 2020 ---- .40B ---- .40B .20 -.10 3 .30 65 2025 ---- ---- ---- ---- .20 -.10 1 .30 99 2030 ---- .30B ---- .30B .20 UNCH .20 62 2035 .20 .20 .20 .20 .20 UNCH 1 .20 5 51 2040 ---- ---- ---- ---- .20 UNCH 3 .20 22 2045 ---- ---- ---- ---- .20 UNCH .20 20 143 2050 .30 .30 .20 .20 .20 UNCH 10 .20 8 442 2055 ---- ---- ---- ---- .20 UNCH .20 156 2060 ---- ---- ---- ---- .20 UNCH .20 2 69 2065 ---- ---- ---- ---- .20 UNCH .20 24 2070 ---- ---- ---- ---- .20 UNCH .20 55 2075 ---- ---- ---- ---- .20 UNCH .20 67 2080 ---- ---- ---- ---- .20 +.10 50 .10 246 2085 ---- ---- ---- ---- .20 +.10 .10 20 2090 ---- ---- ---- ---- .20 +.10 .10 20 2095 ---- ---- ---- ---- .20 +.10 .10 23 2100 .20 .20 .10 .10 .20 +.10 2 .10 736 2105 ---- ---- ---- ---- .20 +.10 .10 29 2110 .10 .10 .10 .10 .20 +.10 2 .10 7 2115 ---- ---- ---- ---- .20 +.10 .10 2 2120 ---- ---- ---- ---- .20 +.10 .10 21 2125 .10 .10 .10 .10 .20 +.10 2 .10 2 541 2130 ---- ---- ---- ---- .20 +.10 .10 34 2135 ---- ---- ---- ---- .10 UNCH .10 35 2140 ---- ---- ---- ---- .10 UNCH .10 47 2145 ---- ---- ---- ---- .10 UNCH .10 2 2150 ---- ---- ---- ---- .10 UNCH .10 207 2155 ---- ---- ---- ---- .10 UNCH .10 2 2160 ---- ---- ---- ---- .10 UNCH 3 .10 13 2165 ---- ---- ---- ---- .10 UNCH .10 4 2170 ---- ---- ---- ---- .10 UNCH .10 12 2175 ---- ---- ---- ---- .10 UNCH .10 179 2180 ---- ---- ---- ---- .10 UNCH 5 .10 9 2185 ---- ---- ---- ---- .10 UNCH .10 14 2190 ---- ---- ---- ---- .10 UNCH .10 11 2195 ---- ---- ---- ---- .10 UNCH .10 28 2200 ---- ---- ---- ---- .10 UNCH 77 .10 1 745 2205 ---- ---- ---- ---- .10 UNCH .10 2 2210 ---- ---- ---- ---- .10 UNCH .10 32 2215 ---- ---- ---- ---- .10 UNCH .10 2220 ---- ---- ---- ---- .10 UNCH 2 .10 5 2225 ---- ---- ---- ---- .10 UNCH .10 47 2230 ---- ---- ---- ---- .10 UNCH .10 15 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH 1 .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 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 1064 2360 ---- ---- ---- ---- .10 UNCH .10 10 2375 ---- ---- ---- ---- .10 UNCH .10 44 2400 ---- ---- ---- ---- .10 UNCH .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 ---- 875.10B ---- 875.10B 868.80 +8.40 860.40 950 ---- 824.80B ---- 824.70B 818.80 +8.40 810.40 OG FEB23 Gold Option CALL 1000 ---- 774.80B ---- 774.80B 768.80 +8.40 760.40 1025 ---- 749.70B ---- 749.70B 743.80 +8.40 735.40 1050 ---- 724.90B ---- 724.90B 718.80 +8.40 710.40 1075 ---- 699.80B ---- 699.80B 693.80 +8.40 685.40 1100 ---- 675.00B ---- 675.00B 668.80 +8.40 660.40 1125 ---- 649.80B ---- 649.80B 643.80 +8.40 635.40 1150 ---- 625.00B ---- 625.00B 618.80 +8.40 610.40 1175 ---- 600.00B ---- 600.00B 593.80 +8.40 585.40 1200 ---- 575.00B ---- 575.00B 568.80 +8.40 560.40 1 1225 ---- 550.00B ---- 550.00B 543.80 +8.40 535.40 1250 ---- 524.90B ---- 524.90B 518.80 +8.40 510.40 1275 ---- 500.00B ---- 500.00B 493.80 +8.40 485.40 1300 ---- 475.00B ---- 475.00B 468.80 +8.40 460.40 1325 ---- 450.00B ---- 450.00B 443.80 +8.40 435.40 1350 ---- 425.10B ---- 425.10B 418.80 +8.40 410.40 5 1360 ---- 414.80B ---- 414.60B 408.80 +8.40 400.40 1370 ---- 404.70B ---- 404.70B 398.80 +8.40 390.40 1375 ---- 399.60B ---- 399.50B 393.80 +8.40 385.40 1380 ---- 394.70B ---- 394.70B 388.80 +8.40 380.40 1390 ---- 385.00B ---- 385.00B 378.80 +8.40 370.40 1400 ---- 375.10B ---- 375.10B 368.80 +8.40 360.40 1410 ---- 365.10B ---- 365.10B 358.80 +8.40 350.40 1420 ---- 355.10B ---- 355.10B 348.80 +8.40 340.40 1425 ---- 350.10B ---- 350.10B 343.80 +8.40 335.40 1430 ---- 345.10B ---- 345.10B 338.80 +8.40 330.40 1440 ---- 335.10B ---- 335.10B 328.80 +8.40 320.40 1445 ---- 330.10B ---- 330.10B 323.80 +8.40 315.40 1450 ---- 325.10B ---- 325.10B 318.80 +8.40 310.40 2 1455 ---- 320.10B ---- 320.10B 313.80 +8.40 305.40 1460 ---- 315.10B ---- 315.10B 308.80 +8.30 300.50 1465 ---- 310.20B ---- 310.20B 303.80 +8.30 295.50 1470 ---- 305.20B ---- 305.20B 298.80 +8.30 290.50 1475 ---- 300.20B ---- 300.20B 293.80 +8.30 285.50 1480 ---- 295.00B ---- 294.80B 288.80 +8.20 280.60 1 1485 ---- 290.30B ---- 290.30B 283.80 +8.20 275.60 1 1490 ---- 285.30B ---- 285.30B 278.90 +8.30 270.60 1495 ---- 280.00B ---- 279.90B 273.90 +8.20 265.70 1 1500 ---- 275.20B ---- 275.10B 268.90 +8.10 260.80 15 1505 ---- 270.40B ---- 270.40B 264.00 +8.20 255.80 1 1510 ---- 265.50B ---- 265.50B 259.00 +8.10 250.90 1 1515 ---- 260.50B ---- 260.50B 254.00 +8.00 246.00 2 1520 ---- 255.60B ---- 255.60B 249.10 +8.10 241.00 1 1525 ---- 250.60B ---- 250.60B 244.20 +8.10 236.10 1530 ---- 245.40B ---- 245.30B 239.20 +8.00 231.20 99 1535 ---- 240.80B ---- 240.80B 234.30 +8.00 226.30 1540 ---- 235.80B ---- 235.80B 229.40 +8.00 221.40 1545 ---- 230.90B ---- 230.90B 224.50 +7.90 216.60 1550 ---- 225.80B ---- 225.70B 219.60 +7.90 211.70 1 1555 ---- 221.00B ---- 220.80B 214.70 +7.80 206.90 1 1560 ---- 216.30B ---- 216.30B 209.80 +7.80 202.00 1 1565 ---- 211.40B ---- 211.40B 205.00 +7.80 197.20 1 1570 ---- 206.50B ---- 206.50B 200.10 +7.70 192.40 1575 ---- 201.70B ---- 201.70B 195.30 +7.70 187.60 1 7 1580 ---- 196.80B ---- 196.80B 190.50 +7.70 182.80 1585 ---- 191.80B ---- 191.70B 185.70 +7.60 178.10 1590 ---- 186.90B ---- 186.80B 180.90 +7.50 173.40 1595 ---- 182.40B ---- 182.40B 176.10 +7.40 168.70 1600 173.50 177.70B 164.30A 177.70B 171.30 +7.30 1 164.00 64 1605 ---- 172.90B ---- 172.80B 166.60 +7.20 159.40 1610 ---- 168.20B ---- 168.20B 161.90 +7.20 154.70 99 1615 ---- 163.30B ---- 163.20B 157.20 +7.00 150.20 1 1 1620 ---- 158.90B ---- 158.90B 152.60 +7.00 145.60 2 1625 ---- 154.20B ---- 154.20B 148.00 +6.90 141.10 1 31 1630 146.30 149.60B 136.60A 136.60A 143.40 +6.80 1 136.60 12 1635 143.30 145.00B 132.20A 145.00B 138.90 +6.70 1 132.20 53 1640 ---- 140.50B ---- 140.50B 134.40 +6.70 127.70 1 1645 134.30 136.00B 123.30A 136.00B 129.90 +6.50 1 123.40 1650 ---- 131.40B 118.90A 131.20B 125.50 +6.40 119.10 119 1655 ---- 127.20B 114.60A 127.20B 121.10 +6.30 114.80 12 1660 ---- 122.80B 110.30A 122.80B 116.70 +6.10 110.60 1565 1665 ---- 118.50B 106.10A 118.50B 112.50 +6.10 106.40 3 1670 ---- 114.20B 102.00A 114.20B 108.20 +5.80 102.40 750 1675 ---- 109.70B 97.90A 109.60B 104.00 +5.70 98.30 10 1126 1680 ---- 105.80B 93.90A 105.80B 99.90 +5.50 94.40 187 1685 ---- 101.70B 90.00A 101.70B 95.80 +5.30 90.50 217 1690 ---- 97.40B 86.10A 97.30B 91.80 +5.10 86.70 318 1695 ---- 93.70B 82.30A 93.70B 87.90 +4.90 83.00 46 1700 ---- 89.80B 78.60A 89.80B 84.10 +4.80 11 79.30 1634 1705 ---- 85.80B 75.00A 85.80B 80.40 +4.60 75.80 84 1710 ---- 82.20B 71.50A 82.20B 76.70 +4.40 72.30 1 50 1715 ---- 78.50B 68.10A 78.50B 73.10 +4.20 68.90 208 1720 ---- 75.00B 64.80A 75.00B 69.70 +4.10 2 65.60 170 1725 ---- 71.40B 61.50A 71.40B 66.30 +3.90 62.40 232 1730 ---- 68.10B 58.40A 68.10B 62.90 +3.60 59.30 276 1735 ---- 65.00B 55.40A 64.70B 59.70 +3.40 56.30 227 1740 ---- 61.80B 52.40A 61.80B 56.60 +3.20 53.40 939 1745 ---- 58.90B 49.60A 58.90B 53.60 +3.00 50.60 104 1750 ---- 55.90B 46.90A 55.90B 50.80 +2.90 55 47.90 25 5307 1755 51.20 52.90B 44.30A 44.30A 48.00 +2.70 1 45.30 4 318 1760 ---- 50.20B 41.80A 50.20B 45.40 +2.50 25 42.90 14 3384 1765 ---- 47.50B 39.40A 47.50B 42.80 +2.30 40.50 1 117 1770 43.00 44.90B 37.10A 44.90B 40.40 +2.20 24 38.20 16 935 1775 ---- 42.40B 34.90A 42.40B 38.10 +2.10 36.00 2 509 1780 39.00 40.20B 32.90A 40.20B 35.80 +1.90 1 33.90 87 322 1785 ---- 37.90B 30.90A 37.90B 33.60 +1.70 31.90 123 1790 30.00 35.80B 29.00A 32.40B 31.60 +1.60 2 30.00 637 1795 30.40 33.70B 27.30A 30.60B 29.60 +1.40 5 28.20 2 93 1800 30.40 31.70B 25.60A 28.50B 27.80 +1.30 309 26.50 186 4119 1805 ---- 29.90B 24.00A 29.80B 26.00 +1.10 24.90 197 1810 23.40 28.10B 22.50A 23.20A 24.40 +1.10 5 23.30 2 373 1815 ---- 26.40B 21.00A 26.40B 22.90 +1.00 2 21.90 28 95 1820 ---- 24.80B 19.70A 24.80B 21.40 +.90 2 20.50 1 577 1825 22.40 23.30B 18.50A 18.50A 20.10 +.90 58 19.20 914 2650 1830 ---- 21.80B 17.30A 21.80B 18.80 +.80 18.00 1 405 1835 ---- 20.40B 16.20A 20.40B 17.60 +.80 16.80 126 176 1840 ---- 19.10B 15.20A 19.10B 16.40 +.60 32 15.80 9 234 1845 ---- 17.90B 14.20A 17.90B 15.40 +.60 147 14.80 3 169 1850 16.00 16.80B 13.30A 13.30A 14.30 +.50 1199 13.80 1081 7727 1855 ---- 15.80B 12.40A 15.80B 13.40 +.50 12.90 7 73 1860 14.50 14.80B 11.60A 11.60A 12.50 +.40 42 12.10 108 2700 1865 13.50 13.80B 10.80A 13.80B 11.70 +.40 9 11.30 3 79 1870 ---- 12.90B 10.20A 12.90B 10.90 +.30 34 10.60 11 86 1875 12.00 12.10B 9.50A 12.10B 10.20 +.30 31 9.90 95 608 1880 ---- 11.40B 8.90A 11.40B 9.50 +.20 9.30 22 108 1885 ---- 10.60B 8.40A 10.60B 8.90 +.20 2 8.70 8 69 1890 ---- 10.00B 7.80A 10.00B 8.30 +.20 8.10 4 102 1895 ---- 9.40B 7.40A 9.40B 7.80 +.20 7.60 22 36 1900 8.20 8.90 6.90 7.30B 7.30 +.20 2157 7.10 4334 11403 1905 ---- 8.30B 6.50A 8.30B 6.80 +.10 6.70 239 1910 ---- 7.80B 6.10A 7.80B 6.40 +.20 56 6.20 109 274 1915 ---- 7.30B 5.70A 7.30B 6.00 +.10 5.90 37 1920 6.80 7.00 5.40A 5.60 5.60 +.10 4 5.50 6 127 1925 ---- 6.50B 5.00A 6.50B 5.20 UNCH 55 5.20 18 1081 1930 ---- 6.10B 4.70A 6.10B 4.90 +.10 4.80 25 1935 ---- 5.70B ---- 5.70B 4.60 +.10 4.50 1 72 1940 5.20 5.40B 4.20 4.30B 4.30 UNCH 24 4.30 2 441 1945 ---- 5.10B ---- 5.10B 4.00 UNCH 4.00 19 1950 4.80 4.80 3.70 3.80B 3.80 UNCH 1358 3.80 1017 4126 1955 ---- 4.50B 3.50A 4.50B 3.60 UNCH 3.60 1 7 1960 ---- 4.30B 3.30A 4.30B 3.30 -.10 3.40 2 61 1965 ---- 4.00B 3.10A 4.00B 3.10 -.10 3.20 4 65 1970 ---- 3.80B ---- 3.80B 3.00 UNCH 3.00 2 88 1975 ---- 3.60B ---- 3.60B 2.80 UNCH 1 2.80 502 1980 ---- 3.40B ---- 3.40B 2.60 -.10 28 2.70 1 100 1985 ---- 3.20B 2.50A 3.20B 2.50 -.10 2.60 1 411 1990 2.70 3.10B 2.40A 2.40A 2.30 -.10 5 2.40 5 308 1995 ---- 2.90B ---- 2.90B 2.20 -.10 1 2.30 32 2000 2.60 2.80 2.00 2.20 2.10 -.10 256 2.20 127 2842 2005 ---- 2.60B ---- 2.60B 2.00 -.10 2.10 50 2010 ---- 2.50B ---- 2.50B 1.90 -.10 2.00 1 110 2015 ---- 2.30B ---- 2.30B 1.80 -.10 1.90 100 153 2020 2.10 2.30B 1.80A 2.30B 1.70 -.10 1 1.80 14 187 2025 ---- 2.20B ---- 2.20B 1.60 -.10 201 1.70 1 142 2030 2.00 2.00 1.60A 1.60A 1.50 -.10 2 1.60 5 159 2035 ---- 1.90B ---- 1.90B 1.50 UNCH 1.50 1 76 2040 ---- 1.90B ---- 1.90B 1.40 -.10 1.50 78 2045 ---- 1.80B ---- 1.80B 1.30 -.10 1.40 481 2050 1.30 1.70B 1.30 1.30A 1.30 UNCH 23 1.30 52 1922 2055 ---- 1.60B ---- 1.60B 1.20 -.10 1 1.30 10 45 2060 ---- 1.50B ---- 1.50B 1.10 -.10 1.20 75 2065 ---- 1.40B ---- 1.40B 1.10 UNCH 1.10 33 2070 1.00 1.30B 1.00 1.00 1.00 -.10 6 1.10 141 2075 ---- 1.30B ---- 1.30B 1.00 UNCH 1.00 3 63 2080 ---- 1.20B ---- 1.20B 1.00 UNCH 1.00 125 2085 ---- 1.10B ---- 1.10B .90 -.10 1.00 48 2090 ---- 1.10B ---- 1.10B .90 UNCH .90 44 2095 ---- 1.00B ---- 1.00B .80 -.10 .90 77 2100 1.20 1.20 .80 .80 .80 UNCH 34 .80 8 985 2105 ---- .90B ---- .90B .80 UNCH .80 2 2110 ---- .90B ---- .90B .70 -.10 .80 72 2115 ---- .90B ---- .90B .70 UNCH .70 21 2120 .60 .80B .60 .60 .70 UNCH 3 .70 3 58 2125 ---- .80B ---- .80B .60 -.10 .70 49 2130 ---- .70B ---- .70B .60 UNCH .60 29 2135 ---- .70B ---- .70B .60 UNCH .60 16 2140 ---- .70B ---- .70B .60 UNCH .60 31 2145 ---- ---- ---- ---- .50 -.10 .60 1 2150 .60 .60 .60 .60 .50 UNCH 100 .50 6 292 2155 ---- .60B ---- .60B .50 UNCH .50 9 2160 ---- .60B ---- .60B .50 UNCH .50 2165 ---- ---- ---- ---- .50 UNCH .50 46 2170 ---- ---- ---- ---- .50 UNCH .50 3 2175 ---- .50B ---- .50B .40 UNCH .40 3 128 2180 ---- .50B ---- .50B .40 UNCH .40 1 2185 ---- .50B ---- .50B .40 UNCH .40 21 2190 ---- ---- ---- ---- .40 UNCH .40 70 2195 ---- ---- ---- ---- .40 UNCH .40 2200 ---- ---- ---- ---- .40 UNCH 14 .40 5 1066 2205 ---- ---- ---- ---- .40 UNCH .40 67 2210 ---- ---- ---- ---- .40 UNCH 2 .40 1 33 2215 ---- .40B ---- .40B .40 +.10 .30 23 2220 ---- ---- ---- ---- .30 UNCH .30 1 2225 ---- ---- ---- ---- .30 UNCH .30 51 2230 ---- ---- ---- ---- .30 UNCH .30 30 37 2235 ---- ---- ---- ---- .30 UNCH .30 2240 ---- ---- ---- ---- .30 UNCH .30 2245 ---- ---- ---- ---- .30 UNCH .30 60 2250 ---- ---- ---- ---- .30 UNCH 2 .30 10 637 2255 ---- ---- ---- ---- .30 UNCH .30 99 2260 ---- ---- ---- ---- .30 UNCH .30 39 2265 ---- ---- ---- ---- .30 UNCH .30 3 2270 ---- ---- ---- ---- .30 UNCH 1 .30 16 2275 ---- ---- ---- ---- .30 UNCH .30 29 2280 ---- ---- ---- ---- .30 UNCH .30 107 2290 ---- ---- ---- ---- .20 -.10 .30 79 2300 ---- ---- ---- ---- .20 -.10 .30 2 7348 2310 ---- ---- ---- ---- .20 -.10 .30 10 116 2320 ---- ---- ---- ---- .20 -.10 .30 20 2325 ---- ---- ---- ---- .20 -.10 .30 155 2330 ---- ---- ---- ---- .20 UNCH .20 100 2340 ---- ---- ---- ---- .20 UNCH .20 191 2350 ---- ---- ---- ---- .20 UNCH .20 12 2360 ---- ---- ---- ---- .20 UNCH .20 114 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 ---- ---- ---- ---- .10 -.10 .20 1 378 2525 ---- ---- ---- ---- .10 -.10 .20 186 2550 ---- ---- ---- ---- .10 -.10 .20 35 862 2650 ---- ---- ---- ---- .10 -.10 .20 15 649 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1 1016 900 ---- 874.70B ---- 874.70B 868.80 +8.40 860.40 950 ---- 824.70B ---- 824.70B 818.80 +8.40 810.40 975 ---- 799.70B ---- 799.70B 793.80 +8.40 785.40 OG MAR23 Gold Option CALL 1000 ---- 789.60B ---- 789.60B 783.90 +8.30 775.60 1025 ---- 764.60B ---- 764.60B 758.90 +8.30 750.60 1050 ---- 739.50B ---- 739.40B 733.90 +8.30 725.60 1075 ---- 714.60B ---- 714.60B 708.90 +8.30 700.60 1100 ---- 689.70B ---- 689.50B 683.90 +8.30 675.60 1125 ---- 664.50B ---- 664.40B 658.90 +8.30 650.60 1150 ---- 639.60B ---- 639.60B 633.90 +8.30 625.60 1175 ---- 614.70B ---- 614.50B 608.90 +8.30 600.60 1200 ---- 589.70B ---- 589.70B 583.90 +8.30 575.60 1225 ---- 564.70B ---- 564.70B 558.90 +8.30 550.60 1250 ---- 539.70B ---- 539.70B 533.90 +8.30 525.60 1275 ---- 514.70B ---- 514.70B 508.90 +8.30 500.60 1300 ---- 489.80B ---- 489.80B 483.90 +8.30 475.60 1325 ---- 464.70B ---- 464.70B 458.90 +8.30 450.60 1350 ---- 440.00B ---- 440.00B 433.90 +8.30 425.60 3 1360 ---- 429.80B ---- 429.80B 423.90 +8.30 415.60 1370 ---- 419.80B ---- 419.80B 413.90 +8.30 405.60 1375 ---- 414.80B ---- 414.80B 408.90 +8.30 400.60 1380 ---- 409.80B ---- 409.80B 403.90 +8.30 395.60 1390 ---- 399.80B ---- 399.80B 393.90 +8.30 385.60 1400 ---- 389.90B ---- 389.90B 383.90 +8.30 375.60 1410 ---- 379.80B ---- 379.80B 373.90 +8.30 365.60 1420 ---- 369.80B ---- 369.80B 363.90 +8.30 355.60 1425 ---- 364.90B ---- 364.90B 358.90 +8.30 350.60 1430 ---- 359.90B ---- 359.90B 353.90 +8.20 345.70 1440 ---- 350.00B ---- 349.90B 343.90 +8.20 335.70 1450 ---- 340.00B ---- 340.00B 334.00 +8.20 325.80 4 1460 ---- 330.10B ---- 330.10B 324.00 +8.10 315.90 1465 ---- 325.10B ---- 325.10B 319.00 +8.00 311.00 1470 ---- 320.20B ---- 320.20B 314.10 +8.10 306.00 1475 ---- 315.20B ---- 315.20B 309.10 +8.00 301.10 1 1480 ---- 310.50B ---- 310.50B 304.20 +8.00 296.20 1485 ---- 305.30B ---- 305.30B 299.20 +7.90 291.30 1490 ---- 300.40B ---- 300.40B 294.30 +7.90 286.40 1495 ---- 295.50B ---- 295.50B 289.40 +7.90 281.50 1500 ---- 290.40B ---- 290.40B 284.40 +7.80 276.60 2 1505 ---- 285.70B ---- 285.70B 279.50 +7.80 271.70 1510 ---- 280.80B ---- 280.80B 274.60 +7.80 266.80 3 1515 ---- 275.90B ---- 275.90B 269.70 +7.70 262.00 2 1520 ---- 271.00B ---- 271.00B 264.90 +7.80 257.10 1 1525 255.10 265.90B 255.10 253.60A 260.00 +7.70 1 252.30 1 5 1530 ---- 261.00B ---- 261.00B 255.10 +7.60 247.50 3 1535 ---- 256.40B ---- 256.40B 250.30 +7.60 242.70 1 1540 ---- 251.30B ---- 251.30B 245.40 +7.50 237.90 1545 ---- 246.50B ---- 246.40B 240.60 +7.50 233.10 1 1550 ---- 242.10B ---- 242.10B 235.80 +7.50 228.30 3 5 1555 ---- 237.30B ---- 237.30B 231.00 +7.40 223.60 1560 ---- 232.50B ---- 232.50B 226.20 +7.40 218.80 1565 ---- 227.70B ---- 227.70B 221.50 +7.40 214.10 1570 ---- 222.70B ---- 222.70B 216.70 +7.30 209.40 1575 ---- 218.20B ---- 218.20B 212.00 +7.30 204.70 1580 ---- 213.50B ---- 213.50B 207.30 +7.20 200.10 1585 ---- 208.80B ---- 208.80B 202.60 +7.10 195.50 1590 ---- 204.10B ---- 204.10B 197.90 +7.00 190.90 1595 ---- 199.30B ---- 199.10B 193.30 +7.00 186.30 1 1600 192.90 194.80B 181.80A 181.80A 188.60 +6.90 2 181.70 1 5 1605 ---- 190.20B ---- 190.20B 184.00 +6.80 177.20 2 9 1610 ---- 185.60B ---- 185.60B 179.50 +6.80 172.70 4 1615 170.30 181.00B 168.20A 168.90A 174.90 +6.60 1 168.30 2 1620 ---- 176.50B 163.70A 176.50B 170.40 +6.60 163.80 1625 ---- 172.00B 159.30A 172.00B 165.90 +6.50 159.40 1630 166.00 167.50B 154.90A 167.50B 161.40 +6.30 1 155.10 1635 ---- 162.80B 150.50A 162.80B 157.00 +6.20 150.80 1640 ---- 158.70B 146.20A 158.70B 152.60 +6.10 146.50 1 1645 151.30 154.30B 141.90A 141.90A 148.30 +6.00 2 142.30 6 1650 ---- 149.80B 137.70A 149.70B 144.00 +5.90 138.10 3 108 1655 ---- 145.70B 133.40A 145.70B 139.70 +5.80 133.90 10 1660 ---- 141.40B 129.30A 141.30B 135.50 +5.70 129.80 1 1665 ---- 137.20B 125.20A 137.10B 131.30 +5.50 125.80 1670 ---- 133.00B 121.10A 132.90B 127.20 +5.40 121.80 14 1675 ---- 129.00B 117.10A 129.00B 123.10 +5.20 117.90 74 1680 ---- 124.60B 113.20A 124.60B 119.10 +5.10 114.00 240 1685 ---- 120.90B 109.30A 120.90B 115.10 +4.90 110.20 84 1690 ---- 116.90B 105.50A 116.80B 111.20 +4.80 106.40 262 1695 ---- 113.00B 101.80A 113.00B 107.40 +4.70 102.70 3 1700 ---- 109.30B 98.10A 109.30B 103.60 +4.50 99.10 410 1705 ---- 105.40B 94.50A 105.40B 99.90 +4.40 95.50 12 1710 ---- 101.80B 91.00A 101.80B 96.20 +4.20 92.00 60 1715 ---- 98.20B 87.60A 98.20B 92.60 +4.00 88.60 1720 89.10 94.70B 84.20A 90.70B 89.10 +3.80 2 85.30 15 1725 ---- 91.20B 80.90A 91.20B 85.70 +3.70 82.00 308 1730 ---- 87.80B 77.70A 87.80B 82.40 +3.60 78.80 17 1735 ---- 84.50B 74.60A 84.50B 79.10 +3.40 75.70 31 1740 ---- 81.20B 71.50A 81.10B 76.00 +3.30 72.70 19 1745 ---- 78.20B 68.60A 77.90B 72.90 +3.10 69.80 1 271 1750 73.70 75.20B 65.70A 75.20B 69.90 +3.00 5 66.90 5 518 1755 ---- 72.10B 62.90A 72.00B 66.90 +2.80 64.10 1 31 1760 ---- 69.30B 60.20A 69.30B 64.10 +2.70 1 61.40 150 1765 ---- 66.30B 57.50A 66.30B 61.30 +2.50 58.80 3 410 1770 ---- 63.70B 54.90A 63.70B 58.70 +2.40 56.30 211 237 1775 ---- 61.00B 52.60A 61.00B 56.10 +2.30 10 53.80 8 2696 1780 53.60 58.40B 50.10A 54.60B 53.60 +2.10 159 51.50 2 9 1785 ---- 55.90B 47.80A 55.90B 51.20 +2.00 49.20 23 1790 ---- 53.50B 45.70A 53.50B 48.90 +1.90 47.00 3 15 1795 ---- 51.20B 43.60A 51.20B 46.70 +1.80 44.90 26 1800 47.80 48.90B 41.60A 42.40A 44.50 +1.60 7 42.90 35 3107 1805 ---- 46.80B 39.70A 46.80B 42.50 +1.50 41.00 4 4 1810 43.20 44.80B 37.90A 44.80B 40.50 +1.40 1 39.10 10 138 1815 38.20 42.80B 36.10A 39.30B 38.60 +1.30 150 37.30 13 1820 ---- 40.90B 34.50A 40.90B 36.80 +1.20 1 35.60 30 1825 33.30 39.00B 32.80A 35.70B 35.10 +1.10 4 34.00 2 407 1830 ---- 37.30B 31.30A 37.30B 33.40 +1.00 32.40 89 1835 ---- 35.60B 29.80A 35.60B 31.80 +.90 30.90 10 1840 ---- 34.00B 28.40A 34.00B 30.30 +.80 53 29.50 23 96 1845 ---- 32.40B 27.10A 32.40B 28.80 +.70 28.10 3 36 1850 26.80 30.90B 25.80A 27.90B 27.50 +.70 2 26.80 13 2376 1855 ---- 29.50B 24.60A 29.50B 26.20 +.70 25.50 115 1860 27.20 28.20B 23.50A 23.50A 24.90 +.60 1 24.30 85 1865 ---- 26.90B 22.20A 26.80B 23.70 +.50 23.20 142 1870 ---- 25.60B 21.20A 25.60B 22.60 +.50 1 22.10 2 11 1875 ---- 24.40B 20.30A 24.40B 21.50 +.40 21.10 23 1880 ---- 23.30B 19.30A 23.30B 20.50 +.40 1 20.10 21 1885 ---- 22.20B 18.50A 22.20B 19.50 +.40 19.10 1890 17.90 21.20B 17.60A 18.80B 18.60 +.40 4 18.20 1 1895 ---- 20.20B 16.80A 20.20B 17.70 +.30 17.40 99 1900 16.50 19.30B 16.00A 17.00B 16.90 +.30 107 16.60 9 4465 1905 ---- 18.40B 15.30A 18.40B 16.10 +.30 15.80 9 1910 15.20 17.50B 14.60A 15.40B 15.30 +.20 5 15.10 19 354 1915 ---- 16.80B 13.90A 16.80B 14.60 +.20 14.40 4 9 1920 ---- 16.00B 13.30A 16.00B 13.90 +.20 1 13.70 4 130 1925 12.80 15.30B 12.70A 13.40B 13.20 +.10 30 13.10 24 2301 1930 ---- 14.60B 12.10A 14.60B 12.60 +.10 12.50 10 1935 ---- 14.00B 11.60A 14.00B 12.00 UNCH 12.00 3 19 1940 10.90 13.30B 10.90 11.60B 11.50 +.10 3 11.40 28 70 1945 ---- 12.80B 10.60A 12.80B 10.90 UNCH 10.90 13 1950 ---- 12.20B 10.10A 12.20B 10.40 UNCH 10.40 1 1712 1955 ---- 11.70B 9.70A 11.70B 10.00 UNCH 10.00 3 1960 ---- 11.20B 9.30A 11.20B 9.50 -.10 9.60 18 1965 ---- 10.70B 8.90A 10.70B 9.10 UNCH 9.10 14 1970 ---- 10.20B 8.50A 10.20B 8.70 -.10 8.80 11 1975 ---- 9.80B 8.10A 9.80B 8.30 -.10 8.40 118 1980 ---- 9.40B 7.80A 9.40B 8.00 UNCH 1 8.00 5 1985 ---- 9.00B 7.40A 9.00B 7.60 -.10 7.70 1990 ---- 8.60B 7.10A 8.60B 7.30 -.10 7.40 10 1995 ---- 8.30B 6.90A 8.30B 7.00 -.10 7.10 4 2000 7.70 7.90B 6.60A 6.60A 6.70 -.10 541 6.80 12 5863 2005 ---- 7.60B 6.30A 7.60B 6.40 -.10 11 6.50 2 5 2010 6.60 7.30B 6.10A 6.10A 6.20 -.10 5 6.30 53 2015 ---- 7.00B 5.80A 7.00B 5.90 -.10 6.00 7 2020 ---- 6.70B 5.60A 6.70B 5.70 -.10 4 5.80 1 66 2025 ---- 6.50B 5.40A 6.50B 5.40 -.20 5.60 58 2030 ---- 6.20B 5.20A 6.20B 5.20 -.10 2 5.30 4 3808 2035 ---- 6.00B 5.00A 6.00B 5.00 -.10 1 5.10 2 17 2040 ---- 5.70B 4.80A 5.70B 4.80 -.10 1 4.90 63 2045 ---- 5.50B 4.60A 5.50B 4.60 -.20 2 4.80 21 2050 ---- 5.30B 4.50A 5.30B 4.40 -.20 2 4.60 39 238 2055 ---- 5.10B 4.30A 5.10B 4.20 -.20 4.40 1 6 2060 ---- 4.90B 4.10A 4.90B 4.00 -.20 4.20 44 2065 ---- 4.80B 4.00A 4.80B 3.90 -.20 4.10 17 2070 ---- 4.60B 3.80A 4.60B 3.70 -.20 1 3.90 72 2075 3.70 4.40B 3.70 3.70 3.60 -.20 10 3.80 3 7000 2080 ---- 4.30B ---- 4.30B 3.40 -.20 3.60 1 69 2085 ---- 4.10B 3.40A 4.10B 3.30 -.20 1 3.50 1 2090 3.30 4.00B 3.30 3.30 3.20 -.20 5 3.40 10 67 2095 ---- 3.80B 3.20A 3.80B 3.00 -.30 3.30 1 17 2100 3.80 3.80 3.10 3.10 2.90 -.20 10 3.10 1 2789 2105 ---- 3.60B ---- 3.60B 2.80 -.20 3.00 15 2110 ---- 3.40B ---- 3.40B 2.70 -.20 2.90 1 20 2115 ---- 3.30B ---- 3.30B 2.60 -.20 2.80 15 17 2120 ---- 3.20B ---- 3.20B 2.50 -.20 2.70 5 29 2125 ---- 3.10B ---- 3.10B 2.40 -.20 2.60 41 2130 ---- 3.00B ---- 3.00B 2.40 -.10 2.50 39 2135 ---- 2.90B 2.40A 2.90B 2.30 -.20 2.50 6 2140 2.60 2.80B 2.30A 2.30A 2.20 -.20 10 2.40 14 2145 ---- 2.70B 2.20A 2.70B 2.10 -.20 2.30 2150 2.10 2.60B 2.10 2.10 2.10 -.10 1113 2.20 875 2155 ---- 2.50B ---- 2.50B 2.00 -.10 1 2.10 2160 ---- 2.40B 2.00A 2.40B 1.90 -.20 2.10 32 32 2165 ---- 2.30B ---- 2.30B 1.90 -.10 2.00 2170 ---- 2.30B ---- 2.30B 1.80 -.10 1.90 2 2175 ---- 2.20B 1.80A 2.20B 1.70 -.20 17 1.90 26 2180 ---- 2.10B ---- 2.10B 1.70 -.10 1.80 34 2185 ---- 2.00B 1.70A 2.00B 1.60 -.20 1.80 2190 ---- 2.00B ---- 2.00B 1.60 -.10 1.70 66 76 2195 ---- 1.90B ---- 1.90B 1.50 -.10 1.60 1 2200 1.40 1.80B 1.40 1.40 1.50 -.10 505 1.60 116 6748 2205 ---- 1.80B ---- 1.80B 1.40 -.10 1.50 1 2210 ---- 1.70B ---- 1.70B 1.40 -.10 1.50 1 2215 ---- 1.70B 1.40A 1.70B 1.40 -.10 1.50 1 2220 ---- 1.60B ---- 1.60B 1.30 -.10 1.40 2225 ---- 1.60B ---- 1.60B 1.30 -.10 1.40 3 53 2230 ---- 1.50B ---- 1.50B 1.20 -.10 1 1.30 12 2235 ---- 1.50B ---- 1.50B 1.20 -.10 1.30 2240 ---- 1.40B 1.20A 1.40B 1.20 -.10 1.30 2245 ---- 1.40B ---- 1.40B 1.10 -.10 1.20 2250 1.40 1.40 1.00 1.00 1.10 -.10 7 1.20 2554 2255 ---- 1.30B ---- 1.30B 1.10 UNCH 1.10 2260 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 1 2265 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 2 2270 ---- ---- ---- ---- 1.00 -.10 1.10 3 2275 ---- 1.10B ---- 1.10B .90 -.10 1.00 12 2280 ---- 1.10B ---- 1.10B .90 -.10 1.00 9 2290 .90 1.00B .90 .90 .90 UNCH 1 .90 10 2300 ---- ---- ---- ---- .80 -.10 520 .90 1277 2305 ---- ---- ---- ---- .80 -.10 .90 2 2310 ---- ---- ---- ---- .80 -.10 .90 27 2320 ---- ---- ---- ---- .70 -.10 .80 2 2325 ---- ---- ---- ---- .70 -.10 .80 58 2330 ---- ---- ---- ---- .70 -.10 .80 23 2340 ---- ---- ---- ---- .70 UNCH .70 2 2350 ---- ---- ---- ---- .60 -.10 .70 21 2360 ---- ---- ---- ---- .60 -.10 .70 5 2370 ---- ---- ---- ---- .60 UNCH .60 1 2375 ---- ---- ---- ---- .60 UNCH .60 65 2400 ---- ---- ---- ---- .50 -.10 .60 612 2425 ---- ---- ---- ---- .40 -.10 .50 2 2450 ---- ---- ---- ---- .40 -.10 .50 40 2475 ---- ---- ---- ---- .40 UNCH .40 46 2500 ---- ---- ---- ---- .30 -.10 50 .40 468 2525 ---- ---- ---- ---- .30 -.10 .40 30 97 2550 ---- ---- ---- ---- .30 -.10 .40 321 2600 ---- ---- ---- ---- .30 UNCH .30 153 2650 ---- ---- ---- ---- .30 UNCH .30 53 2700 ---- ---- ---- ---- .30 UNCH .30 12 690 2750 ---- ---- ---- ---- .20 UNCH .20 80 2800 ---- ---- ---- ---- .20 UNCH .20 76 187 2850 ---- ---- ---- ---- .20 UNCH .20 4 164 2900 ---- ---- ---- ---- .20 UNCH .20 250 2950 ---- ---- ---- ---- .10 -.10 .20 400 3000 ---- ---- ---- ---- .10 -.10 100 .20 8 868 OG APR23 Gold Option CALL 1000 ---- 789.20B ---- 789.00B 783.90 +8.30 775.60 1025 ---- 764.20B ---- 764.00B 758.90 +8.30 750.60 1050 ---- 739.20B ---- 739.20B 733.90 +8.30 725.60 1075 ---- 714.20B ---- 714.20B 708.90 +8.30 700.60 1100 ---- 689.50B ---- 689.50B 683.90 +8.30 675.60 1125 ---- 664.30B ---- 664.30B 658.90 +8.30 650.60 1150 ---- 639.30B ---- 639.30B 633.90 +8.30 625.60 1175 ---- 614.50B ---- 614.50B 608.90 +8.30 600.60 1200 ---- 589.30B ---- 589.30B 583.90 +8.30 575.60 1225 ---- 564.30B ---- 564.30B 558.90 +8.30 550.60 1250 ---- 539.60B ---- 539.60B 533.90 +8.30 525.60 1 1275 ---- 514.60B ---- 514.60B 508.90 +8.30 500.60 1300 ---- 489.60B ---- 489.60B 483.90 +8.30 475.60 23 1325 ---- 464.40B ---- 464.40B 458.90 +8.30 450.60 1350 ---- 439.60B ---- 439.60B 433.90 +8.30 425.60 1360 ---- 429.70B ---- 429.70B 423.90 +8.30 415.60 1370 ---- 419.70B ---- 419.70B 413.90 +8.30 405.60 1375 ---- 414.70B ---- 414.70B 408.90 +8.30 400.60 1380 ---- 409.70B ---- 409.70B 403.90 +8.30 395.60 1390 ---- 399.50B ---- 399.30B 393.90 +8.30 385.60 1400 ---- 389.60B ---- 389.60B 383.90 +8.20 375.70 10 56 1410 ---- 379.90B ---- 379.90B 373.90 +8.10 365.80 1420 ---- 369.90B ---- 369.90B 364.00 +8.10 355.90 1425 ---- 364.90B ---- 364.90B 359.00 +8.00 351.00 1430 ---- 360.20B ---- 360.10B 354.00 +8.00 346.00 1440 ---- 350.10B ---- 350.10B 344.10 +7.90 336.20 1450 ---- 340.30B ---- 340.30B 334.30 +7.90 1 326.40 4 1460 ---- 330.50B ---- 330.50B 324.40 +7.80 316.60 1465 ---- 325.60B ---- 325.50B 319.50 +7.70 311.80 1470 ---- 320.60B ---- 320.60B 314.70 +7.80 306.90 1475 ---- 315.80B ---- 315.80B 309.80 +7.70 302.10 1480 ---- 310.90B ---- 310.70B 304.90 +7.70 297.20 1485 ---- 306.00B ---- 306.00B 300.10 +7.70 292.40 1490 ---- 301.10B ---- 301.10B 295.20 +7.60 287.60 1495 ---- 296.50B ---- 296.50B 290.40 +7.70 282.70 1500 ---- 291.50B ---- 291.50B 285.60 +7.70 277.90 12 1505 ---- 286.60B ---- 286.60B 280.80 +7.60 273.20 1510 ---- 281.90B ---- 281.90B 276.00 +7.60 268.40 1 1515 ---- 277.00B ---- 277.00B 271.20 +7.60 263.60 1 1520 ---- 272.30B ---- 272.20B 266.40 +7.50 258.90 1525 ---- 267.50B ---- 267.50B 261.70 +7.50 254.20 1530 ---- 262.70B ---- 262.70B 256.90 +7.50 249.40 1535 ---- 258.00B ---- 258.00B 252.20 +7.40 244.80 1540 ---- 253.20B ---- 253.20B 247.50 +7.40 240.10 1545 ---- 248.50B ---- 248.50B 242.80 +7.40 235.40 1550 ---- 243.90B ---- 243.90B 238.10 +7.30 230.80 1555 ---- 239.20B ---- 239.20B 233.40 +7.20 226.20 1560 ---- 234.50B ---- 234.50B 228.80 +7.20 221.60 1565 ---- 229.90B ---- 229.90B 224.10 +7.00 217.10 1570 ---- 225.30B ---- 225.30B 219.50 +7.00 212.50 1575 ---- 220.70B ---- 220.70B 215.00 +7.00 208.00 1580 ---- 216.10B ---- 216.10B 210.40 +6.90 203.50 1585 ---- 211.60B ---- 211.60B 205.90 +6.80 199.10 2 1590 ---- 207.10B ---- 207.10B 201.40 +6.70 194.70 1595 ---- 202.60B ---- 202.60B 196.90 +6.60 190.30 4 7 1600 191.80 198.20B 191.60 194.60B 192.40 +6.50 2 185.90 6 75 1605 ---- 193.70B ---- 193.70B 188.00 +6.40 181.60 1 2 1610 187.20 189.30B 177.20A 185.70B 183.60 +6.30 2 177.30 2 1615 182.60 185.10B 172.90A 185.00B 179.20 +6.20 1 173.00 1620 ---- 180.60B 168.70A 180.60B 174.90 +6.10 168.80 2 1625 174.00 176.40B 164.40A 172.60B 170.60 +6.00 3 164.60 1 1630 ---- 172.00B 160.20A 172.00B 166.40 +5.90 160.50 1 1635 ---- 168.00B 156.00A 168.00B 162.20 +5.90 156.30 1640 ---- 163.80B 151.90A 163.80B 158.00 +5.70 152.30 1645 ---- 159.40B 147.90A 159.40B 153.90 +5.60 148.30 1650 ---- 155.40B 143.80A 155.40B 149.80 +5.50 144.30 227 1655 ---- 151.30B 139.90A 151.30B 145.70 +5.40 140.30 1660 ---- 147.30B 135.90A 147.10B 141.70 +5.20 136.50 4 1665 ---- 143.30B 132.00A 143.30B 137.80 +5.20 132.60 5 1670 ---- 139.50B 128.20A 139.50B 133.90 +5.10 128.80 56 1675 ---- 135.50B 124.50A 135.50B 130.00 +4.90 125.10 28 1680 ---- 131.60B 120.70A 131.60B 126.20 +4.80 121.40 6 1685 ---- 127.90B 117.10A 127.90B 122.50 +4.70 117.80 20 1690 ---- 124.20B 113.50A 124.20B 118.80 +4.60 114.20 13 1695 ---- 120.50B 110.00A 120.50B 115.20 +4.50 110.70 4 1700 ---- 116.80B 106.50A 116.70B 111.60 +4.30 107.30 12 749 1705 ---- 113.40B 103.10A 113.40B 108.10 +4.20 103.90 225 1710 ---- 109.90B 99.80A 109.90B 104.70 +4.10 100.60 1715 ---- 106.50B 96.50A 106.50B 101.30 +3.90 97.40 251 1720 ---- 103.10B 93.40A 103.10B 98.00 +3.80 94.20 101 1725 ---- 99.80B 90.20A 99.80B 94.80 +3.70 91.10 1 323 1730 ---- 96.60B 87.10A 96.60B 91.60 +3.50 88.10 3 1735 ---- 93.30B 84.20A 93.30B 88.50 +3.40 85.10 1 1740 ---- 90.70B 81.30A 90.60B 85.50 +3.30 82.20 151 1745 ---- 87.70B 78.40A 87.60B 82.50 +3.10 79.40 143 1750 ---- 84.80B 75.80A 84.80B 79.70 +3.00 76.70 910 1755 ---- 82.00B 73.10A 82.00B 76.90 +2.80 74.10 1760 ---- 79.20B 70.40A 79.20B 74.20 +2.70 71.50 51 1765 ---- 76.30B 67.90A 76.20B 71.50 +2.50 69.00 1770 ---- 73.70B 65.40A 73.70B 69.00 +2.50 66.50 6 111 1775 ---- 71.20B 63.00A 71.10B 66.50 +2.30 105 64.20 1 100 1780 ---- 68.60B 60.90A 68.60B 64.10 +2.20 2 61.90 6 1785 ---- 66.10B 58.50A 66.10B 61.70 +2.10 59.60 1790 ---- 63.90B 56.40A 63.90B 59.50 +2.00 57.50 6 1795 ---- 61.70B 54.30A 61.70B 57.30 +2.00 55.30 166 1800 58.60 59.40B 52.30A 52.30A 55.20 +1.90 6 53.30 64 1079 1805 ---- 57.20B 50.50A 57.20B 53.10 +1.80 51.30 12 1810 ---- 55.20B 48.40A 55.20B 51.10 +1.70 49.40 32 219 1815 ---- 53.10B 46.70A 53.10B 49.20 +1.70 47.50 1820 ---- 51.20B 44.90A 51.20B 47.30 +1.60 45.70 34 136 1825 ---- 49.40B 43.10A 49.40B 45.50 +1.50 44.00 2 66 1830 ---- 47.40B 41.50A 47.40B 43.80 +1.40 42.40 32 1835 ---- 45.80B 40.00A 45.80B 42.20 +1.40 40.80 15 1840 ---- 44.20B 38.50A 44.20B 40.60 +1.30 39.30 67 1845 41.60 42.40B 37.00A 42.30B 39.00 +1.10 4 37.90 22 1850 ---- 41.10B 35.60A 41.10B 37.50 +1.00 36.50 26 1978 1855 ---- 39.20B 34.20A 39.20B 36.10 +.90 35.20 1860 ---- 38.10B 33.10A 38.10B 34.80 +.90 33.90 1865 ---- 36.50B 31.80A 36.50B 33.50 +.80 32.70 1 1870 ---- 35.10B 30.50A 35.10B 32.20 +.70 31.50 1 1875 ---- 34.10B 29.50A 34.10B 31.00 +.70 30.30 242 1880 ---- 32.60B 28.40A 32.60B 29.80 +.60 29.20 6 1885 ---- 31.40B 27.30A 31.40B 28.70 +.60 28.10 1 1890 ---- 30.50B 26.30A 30.50B 27.60 +.50 27.10 4 506 1895 29.50 29.50 25.40A 25.40A 26.60 +.50 6 26.10 20 1900 25.20 28.30B 24.40A 25.00A 25.60 +.50 1 25.10 189 1708 1905 ---- 27.10B 23.50A 27.10B 24.60 +.40 24.20 1 1910 ---- 26.10B 22.70A 26.10B 23.70 +.40 23.30 5 1915 ---- 25.10B 21.90A 25.10B 22.80 +.40 22.40 1 1920 ---- 24.30B 21.10A 24.30B 22.00 +.40 2 21.60 2 1925 ---- 23.50B 20.40A 23.50B 21.20 +.40 20.80 636 1930 22.30 22.60B 19.60A 22.50B 20.40 +.30 95 20.10 1935 ---- 21.90B 19.00A 21.90B 19.70 +.30 19.40 65 1940 ---- 21.00B 18.30A 21.00B 19.00 +.30 18.70 3 1945 ---- 20.30B 17.60A 20.30B 18.30 +.20 18.10 13 1950 19.70 19.70 17.00A 17.00A 17.60 +.20 49 17.40 1831 1955 ---- 18.90B 16.40A 18.90B 17.00 +.20 16.80 1960 15.80 18.20B 15.80 16.40B 16.40 +.10 10 16.30 9 1965 ---- 17.60B 15.30A 17.60B 15.80 +.10 15.70 16 1970 16.30 17.00B 14.50 15.40B 15.30 +.10 30 15.20 44 1975 ---- 16.40B 14.30A 16.40B 14.70 UNCH 14.70 467 1980 13.90 15.90B 13.90 14.40B 14.20 UNCH 6 14.20 248 1985 ---- 15.30B 13.40A 15.30B 13.70 UNCH 13.70 17 1990 ---- 14.80B 12.90A 14.80B 13.30 UNCH 13.30 1995 ---- 14.30B 12.50A 14.30B 12.80 UNCH 12.80 20 2000 14.10 14.10 12.10A 12.10A 12.40 UNCH 22 12.40 66 1475 2005 ---- 13.40B 11.70A 13.40B 12.00 UNCH 12.00 2010 ---- 13.00B 11.30A 13.00B 11.60 UNCH 11.60 2 13 2015 ---- 12.60B 11.00A 12.60B 11.20 -.10 11.30 13 2020 ---- 12.20B 10.60A 12.20B 10.80 -.10 10.90 71 2025 ---- 11.80B 10.30A 11.80B 10.50 UNCH 10.50 326 2030 ---- 11.40B 10.00A 11.40B 10.20 UNCH 10.20 6 2035 ---- 11.00B 9.70A 11.00B 9.80 -.10 9.90 2040 ---- 10.70B 9.40A 10.70B 9.50 -.10 9.60 150 2045 ---- 10.40B 9.10A 10.40B 9.20 UNCH 9.20 5 2050 8.80 10.00B 8.80 8.80 8.90 UNCH 42 8.90 844 2055 8.60 9.70B 8.50A 8.60 8.60 -.10 1 8.70 2060 ---- 9.40B 8.30A 9.40B 8.40 UNCH 8.40 10 2065 ---- 9.10B 8.00A 9.10B 8.10 UNCH 8.10 2070 7.50 8.90B 7.50 7.80 7.80 -.10 19 7.90 81 2075 ---- 8.60B ---- 8.60B 7.60 UNCH 7.60 73 2080 ---- 8.30B ---- 8.30B 7.40 UNCH 7.40 14 16 2085 ---- 8.10B ---- 8.10B 7.10 -.10 7.20 2090 ---- 7.90B 6.90A 7.90B 6.90 -.10 7.00 10 10 2095 ---- 7.60B 6.70A 7.60B 6.70 -.10 6.80 6 2100 ---- 7.40B 6.50A 7.40B 6.50 -.10 5 6.60 5 831 2105 ---- 7.20B ---- 7.20B 6.30 -.10 6.40 38 2110 ---- 7.00B ---- 7.00B 6.10 -.10 6.20 2115 ---- 6.80B ---- 6.80B 5.90 -.10 6.00 2120 ---- 6.60B 5.80A 6.60B 5.70 -.20 5.90 59 2125 ---- 6.40B ---- 6.40B 5.60 -.10 5.70 10 10 2130 ---- 6.20B ---- 6.20B 5.40 -.10 5.50 62 2135 ---- 6.00B ---- 6.00B 5.20 -.20 5.40 2140 ---- 5.90B ---- 5.90B 5.10 -.10 5.20 46 2145 ---- 5.70B ---- 5.70B 4.90 -.20 5.10 2150 ---- 5.50B 4.90A 5.50B 4.80 -.20 5.00 124 2155 ---- 5.40B ---- 5.40B 4.70 -.10 4.80 2160 ---- 5.20B ---- 5.20B 4.50 -.20 4.70 32 32 2165 ---- 5.10B 4.50A 5.10B 4.40 -.20 4.60 2170 ---- 5.00B ---- 5.00B 4.30 -.10 4.40 8 2175 ---- 4.80B ---- 4.80B 4.20 -.10 4.30 9 14 2180 ---- 4.70B ---- 4.70B 4.00 -.20 4.20 9 2185 ---- 4.60B ---- 4.60B 3.90 -.20 4.10 2190 ---- 4.40B 3.90A 4.40B 3.80 -.20 4.00 66 66 2195 ---- 4.30B 3.80A 4.30B 3.70 -.20 3.90 2200 ---- 4.20B 3.70A 4.20B 3.60 -.20 3 3.80 116 1117 2205 ---- 4.10B 3.60A 4.10B 3.50 -.20 3.70 2 9 2210 ---- 4.00B 3.50A 4.00B 3.40 -.20 3.60 2 2215 ---- 3.90B ---- 3.90B 3.30 -.20 3.50 2220 ---- 3.80B ---- 3.80B 3.30 -.10 3.40 2225 ---- 3.70B ---- 3.70B 3.20 -.10 3.30 7 2230 ---- 3.60B ---- 3.60B 3.10 -.10 3.20 2235 ---- 3.50B ---- 3.50B 3.00 -.10 3.10 4 4 2240 ---- 3.40B ---- 3.40B 2.90 -.10 3.00 15 2245 ---- 3.30B 2.90A 3.30B 2.90 -.10 3.00 7 2250 ---- 3.30B ---- 3.30B 2.80 -.10 2.90 869 2255 ---- 3.20B ---- 3.20B 2.70 -.10 2.80 2260 ---- 3.10B ---- 3.10B 2.60 -.10 2.70 2265 ---- 3.00B ---- 3.00B 2.60 -.10 2.70 2270 ---- 2.90B ---- 2.90B 2.50 -.10 2.60 2275 ---- 2.90B ---- 2.90B 2.40 -.10 2.50 114 2280 ---- 2.80B ---- 2.80B 2.40 -.10 2.50 5 22 2285 ---- 2.70B ---- 2.70B 2.30 -.10 2.40 6 2290 ---- 2.60B ---- 2.60B 2.30 -.10 2.40 2300 2.20 2.50B 2.20 2.20 2.20 -.10 5 2.30 5 1236 2310 ---- 2.40B ---- 2.40B 2.00 -.10 2.10 2320 ---- 2.30B ---- 2.30B 2.00 UNCH 2.00 20 2325 ---- 2.20B ---- 2.20B 1.90 -.10 2.00 46 2330 ---- 2.20B ---- 2.20B 1.90 -.10 2.00 4 2340 ---- 2.10B ---- 2.10B 1.80 -.10 1.90 1 2350 ---- 2.00B ---- 2.00B 1.70 -.10 1.80 15 512 2360 ---- 1.90B ---- 1.90B 1.60 -.10 1.70 2370 ---- 1.80B ---- 1.80B 1.50 -.10 1.60 57 2375 ---- 1.70B ---- 1.70B 1.50 -.10 1.60 71 2400 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 506 2425 ---- 1.40B ---- 1.40B 1.20 UNCH 1.20 40 2450 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 44 2475 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 2500 ---- 1.00B ---- 1.00B .90 UNCH .90 772 2525 ---- .90B ---- .90B .80 UNCH .80 30 2550 ---- .80B ---- .80B .70 UNCH .70 29 2700 ---- .50B ---- .50B .50 +.10 .40 60 642 3000 ---- ---- ---- ---- .40 UNCH .40 256 OG MAY23 Gold Option CALL 1000 ---- 804.10B ---- 804.00B 799.40 +8.00 791.40 1025 ---- 778.40B ---- 777.80B 774.40 +8.00 766.40 1050 ---- 754.00B ---- 754.00B 749.40 +8.00 741.40 1075 ---- 729.10B ---- 729.10B 724.40 +8.00 716.40 1100 ---- 704.20B ---- 704.00B 699.40 +8.00 691.40 1125 ---- 679.20B ---- 679.00B 674.40 +8.00 666.40 1150 ---- 654.60B ---- 654.60B 649.40 +8.00 641.40 1175 ---- 629.60B ---- 629.60B 624.40 +8.00 616.40 1200 ---- 604.40B ---- 604.30B 599.40 +8.00 591.40 1225 ---- 579.40B ---- 579.30B 574.40 +8.00 566.40 1250 ---- 554.50B ---- 554.30B 549.40 +8.00 541.40 1 1275 ---- 529.80B ---- 529.80B 524.40 +8.00 516.40 1300 ---- 504.60B ---- 504.50B 499.40 +8.00 491.40 9 1325 ---- 479.80B ---- 479.80B 474.40 +8.00 466.40 1350 ---- 454.90B ---- 454.90B 449.40 +8.00 441.40 1375 ---- 429.70B ---- 429.60B 424.40 +8.00 416.40 1380 ---- 424.70B ---- 424.60B 419.40 +7.90 411.50 1390 ---- 414.70B ---- 414.60B 409.40 +7.90 401.50 1400 ---- 404.80B ---- 404.70B 399.50 +7.90 391.60 1410 ---- 394.90B ---- 394.80B 389.50 +7.70 381.80 1420 ---- 385.30B ---- 385.30B 379.60 +7.70 371.90 1425 ---- 380.30B ---- 380.10B 374.70 +7.70 367.00 1430 ---- 375.20B ---- 375.10B 369.70 +7.60 362.10 1440 ---- 365.40B ---- 365.30B 359.90 +7.60 352.30 1450 ---- 355.60B ---- 355.60B 350.10 +7.50 342.60 1460 ---- 345.80B ---- 345.70B 340.30 +7.40 332.90 1470 ---- 336.00B ---- 335.80B 330.60 +7.40 323.20 1475 ---- 331.10B ---- 331.10B 325.70 +7.30 318.40 1480 ---- 326.50B ---- 326.40B 320.90 +7.30 313.60 1485 ---- 321.60B ---- 321.60B 316.10 +7.30 308.80 1490 ---- 316.70B ---- 316.60B 311.20 +7.20 304.00 1495 ---- 312.10B ---- 312.10B 306.40 +7.20 299.20 1500 ---- 307.10B ---- 307.00B 301.70 +7.20 294.50 1505 ---- 302.30B ---- 302.30B 296.90 +7.10 289.80 1510 ---- 297.60B ---- 297.60B 292.10 +7.00 285.10 1515 ---- 293.00B ---- 293.00B 287.40 +7.10 280.30 1520 ---- 288.10B ---- 288.10B 282.70 +7.00 275.70 1525 ---- 283.40B ---- 283.40B 277.90 +6.90 271.00 1530 ---- 278.70B ---- 278.70B 273.20 +6.90 266.30 1535 ---- 274.00B ---- 274.00B 268.60 +6.90 261.70 1540 ---- 269.30B ---- 269.30B 263.90 +6.80 257.10 1545 ---- 264.70B ---- 264.70B 259.30 +6.80 252.50 1550 ---- 260.10B ---- 260.10B 254.60 +6.70 247.90 1 3 1555 ---- 255.40B ---- 255.40B 250.00 +6.60 243.40 1560 ---- 251.00B ---- 251.00B 245.40 +6.60 238.80 1565 ---- 246.30B 234.20A 246.30B 240.90 +6.60 234.30 1570 ---- 241.70B 229.70A 241.70B 236.30 +6.50 229.80 1575 ---- 237.20B 225.20A 237.20B 231.80 +6.40 225.40 1580 ---- 232.70B 220.80A 232.70B 227.30 +6.40 220.90 1 1585 ---- 228.20B 216.30A 228.20B 222.80 +6.30 216.50 1590 ---- 224.00B 211.90A 224.00B 218.30 +6.20 212.10 1595 ---- 219.30B 207.50A 219.30B 213.90 +6.20 207.70 1600 ---- 215.10B 203.10A 215.10B 209.50 +6.10 203.40 1605 ---- 210.50B 198.80A 210.40B 205.10 +6.00 199.10 1610 ---- 206.30B 194.50A 206.30B 200.80 +6.00 194.80 1615 ---- 202.10B 190.20A 202.10B 196.50 +5.90 190.60 1620 ---- 197.80B 186.00A 197.80B 192.20 +5.80 186.40 1625 ---- 193.30B 181.80A 193.30B 187.90 +5.70 182.20 1630 ---- 189.30B 177.60A 189.30B 183.70 +5.60 178.10 1 2 1635 ---- 185.10B 173.50A 185.10B 179.50 +5.50 174.00 1 1640 ---- 180.80B 169.40A 180.80B 175.40 +5.40 170.00 1645 ---- 176.70B 165.30A 176.70B 171.30 +5.30 166.00 1650 ---- 172.80B 161.30A 172.80B 167.20 +5.20 162.00 1655 ---- 168.60B 157.40A 168.60B 163.20 +5.10 158.10 1660 ---- 164.60B 153.40A 164.60B 159.20 +5.00 154.20 5 1665 ---- 160.60B 149.60A 160.60B 155.30 +4.90 150.40 1670 ---- 156.70B 145.70A 156.70B 151.40 +4.80 146.60 2 1675 ---- 152.80B 142.00A 152.70B 147.50 +4.70 142.80 3 1680 ---- 148.90B 138.20A 148.80B 143.70 +4.50 139.20 4 1685 ---- 145.20B 134.60A 145.20B 140.00 +4.50 135.50 1690 ---- 141.50B 130.90A 141.50B 136.30 +4.40 131.90 4 1695 ---- 137.80B 127.40A 137.70B 132.60 +4.20 128.40 1700 ---- 134.20B 123.90A 134.20B 129.00 +4.10 124.90 26 1705 ---- 130.90B 120.40A 130.90B 125.50 +4.00 121.50 1 1710 ---- 127.10B 117.00A 127.10B 122.00 +3.80 118.20 1715 ---- 123.60B 113.70A 123.60B 118.60 +3.80 114.80 1 1720 ---- 120.20B 110.40A 120.20B 115.20 +3.60 111.60 4 1725 ---- 116.90B 107.20A 116.90B 111.90 +3.50 108.40 1730 ---- 113.60B 104.10A 113.60B 108.70 +3.40 105.30 1735 ---- 110.40B 101.00A 110.40B 105.50 +3.30 102.20 1740 ---- 107.20B 98.00A 107.20B 102.40 +3.20 99.20 4 1745 ---- 104.30B 95.10A 104.30B 99.30 +3.10 96.20 1750 ---- 101.30B 92.20A 101.20B 96.30 +2.90 93.40 105 1755 ---- 98.50B 89.40A 98.50B 93.40 +2.90 90.50 1760 ---- 95.60B 86.70A 95.60B 90.60 +2.80 87.80 1765 ---- 92.60B 84.00A 92.60B 87.80 +2.70 85.10 10 1770 ---- 89.80B 81.40A 89.80B 85.10 +2.60 82.50 1775 ---- 87.30B 78.90A 87.20B 82.50 +2.50 80.00 257 1780 ---- 84.60B 76.40A 84.60B 79.90 +2.40 77.50 1785 ---- 81.80B 74.00A 81.80B 77.40 +2.40 75.00 1 1790 ---- 79.30B 71.60A 79.30B 75.00 +2.30 72.70 1795 ---- 77.00B 69.40A 77.00B 72.60 +2.20 70.40 1800 ---- 74.80B 67.10A 74.80B 70.30 +2.10 68.20 215 1805 ---- 72.40B 64.90A 72.30B 68.00 +2.00 66.00 1810 ---- 70.20B 62.90A 70.20B 65.90 +2.00 63.90 1815 ---- 67.90B 60.80A 67.90B 63.80 +1.90 61.90 1 1820 ---- 65.70B 58.90A 65.70B 61.70 +1.80 59.90 1825 ---- 63.70B 57.10A 63.70B 59.70 +1.70 58.00 100 1830 ---- 61.60B 55.10A 61.60B 57.80 +1.70 56.10 4 1835 ---- 59.70B 53.50A 59.70B 55.90 +1.60 54.30 5 1840 ---- 57.80B 51.80A 57.70B 54.10 +1.50 52.60 10 1845 ---- 56.00B 50.00A 56.00B 52.40 +1.50 50.90 1850 ---- 54.20B 48.30A 54.10B 50.70 +1.40 49.30 510 1855 ---- 52.50B 46.70A 52.50B 49.00 +1.30 47.70 1860 ---- 50.80B 45.20A 50.80B 47.40 +1.20 46.20 1865 ---- 49.30B 43.90A 49.30B 45.90 +1.20 44.70 10 1870 ---- 47.60B 42.40A 47.60B 44.40 +1.10 43.30 1875 ---- 46.20B 41.00A 46.20B 43.00 +1.10 41.90 72 1880 ---- 44.60B 39.90A 44.50B 41.60 +1.00 40.60 1885 ---- 43.20B 38.50A 43.20B 40.20 +.90 39.30 1890 ---- 41.80B 37.20A 41.80B 38.90 +.80 38.10 7 1895 ---- 40.50B 36.00A 40.50B 37.70 +.80 36.90 6 1900 ---- 39.20B 34.90A 39.20B 36.50 +.80 6 35.70 610 1905 ---- 38.00B 33.80A 37.90B 35.30 +.70 34.60 1 1910 ---- 36.80B 32.70A 36.70B 34.20 +.70 33.50 2 1915 ---- 35.60B 31.70A 35.60B 33.10 +.60 32.50 1920 ---- 34.50B 30.70A 34.50B 32.10 +.60 31.50 1 1925 ---- 33.50B 29.70A 33.50B 31.00 +.50 30.50 600 1930 ---- 32.40B 28.80A 32.40B 30.10 +.50 29.60 5 1935 ---- 31.40B 28.00A 31.40B 29.10 +.50 28.60 1940 ---- 30.50B 27.10A 30.50B 28.20 +.40 27.80 1945 ---- 29.50B 26.30A 29.50B 27.30 +.40 26.90 1950 ---- 28.70B 25.40A 28.70B 26.50 +.40 6 26.10 1955 ---- 27.80B 24.80A 27.80B 25.60 +.30 25.30 1960 ---- 27.00B 24.00A 27.00B 24.90 +.30 24.60 1965 ---- 26.20B 23.30A 26.20B 24.10 +.30 23.80 10 1970 ---- 25.40B 22.60A 25.40B 23.40 +.30 23.10 1975 ---- 24.70B 21.90A 24.70B 22.60 +.20 22.40 1980 ---- 23.90B 21.30A 23.90B 22.00 +.20 21.80 2 1985 ---- 23.20B 20.70A 23.20B 21.30 +.20 21.10 1990 ---- 22.50B 20.10A 22.50B 20.70 +.20 20.50 1995 ---- 21.90B 19.50A 21.90B 20.00 +.10 19.90 2000 ---- 21.30B 19.00A 21.30B 19.50 +.10 19.40 34 2005 ---- 20.60B 18.40A 20.60B 18.90 +.10 18.80 2010 ---- 20.10B 17.90A 20.10B 18.30 UNCH 18.30 2015 ---- 19.50B 17.40A 19.50B 17.80 +.10 17.70 2020 ---- 18.90B 16.90A 18.90B 17.30 +.10 17.20 2025 ---- 18.40B 16.50A 18.40B 16.80 UNCH 16.80 1 22 2030 ---- 17.90B 16.00A 17.90B 16.30 UNCH 16.30 7 2035 ---- 17.40B 15.60A 17.40B 15.90 +.10 15.80 2040 ---- 16.90B 15.20A 16.90B 15.40 UNCH 15.40 2045 ---- 16.40B 14.80A 16.40B 15.00 UNCH 15.00 2050 ---- 16.00B 14.30A 16.00B 14.60 +.10 14.50 4 2055 ---- 15.60B 13.90A 15.60B 14.20 +.10 14.10 2060 ---- 15.10B 13.60A 15.10B 13.80 UNCH 13.80 2065 ---- 14.70B 13.20A 14.70B 13.40 UNCH 13.40 2070 ---- 14.30B 12.90A 14.30B 13.10 +.10 13.00 1 2075 ---- 14.00B 12.50A 14.00B 12.70 UNCH 12.70 2080 ---- 13.60B 12.20A 13.60B 12.40 +.10 12.30 2085 ---- 13.20B 11.90A 13.20B 12.00 UNCH 12.00 2090 ---- 12.90B 11.60A 12.90B 11.70 UNCH 11.70 2095 ---- 12.50B 11.30A 12.50B 11.40 UNCH 11.40 2100 ---- 12.20B 11.00A 12.20B 11.10 UNCH 11.10 6 2105 ---- 11.90B 10.70A 11.90B 10.80 UNCH 10.80 3 2110 ---- 11.60B ---- 11.60B 10.50 UNCH 10.50 2115 ---- 11.30B 10.20A 11.30B 10.30 UNCH 10.30 5 2120 ---- 11.00B ---- 11.00B 10.00 UNCH 1 10.00 1 1 2125 ---- 10.70B 9.70A 10.70B 9.70 -.10 1 9.80 2130 ---- 10.50B 9.50A 10.50B 9.50 -.10 9.60 2135 ---- 10.20B 9.20A 10.20B 9.20 -.10 9.30 2140 ---- 10.00B 9.00A 10.00B 9.00 -.10 9.10 1 1 2145 ---- 9.70B 8.80A 9.70B 8.80 -.10 8.90 2150 ---- 9.50B 8.60A 9.50B 8.50 -.20 8.70 2155 ---- 9.20B 8.40A 9.20B 8.30 -.20 8.50 2160 ---- 9.00B 8.20A 9.00B 8.10 -.20 8.30 2165 ---- 8.80B 8.00A 8.80B 7.90 -.20 8.10 2170 ---- 8.60B 7.80A 8.60B 7.70 -.20 7.90 1 2175 ---- 8.40B 7.60A 8.40B 7.50 -.20 7.70 2180 ---- 8.20B 7.40A 8.20B 7.40 -.10 7.50 2185 ---- 8.00B 7.30A 8.00B 7.20 -.20 7.40 2190 ---- 7.80B 7.10A 7.80B 7.00 -.20 7.20 10 11 2195 ---- 7.60B 6.90A 7.60B 6.90 -.10 7.00 2200 ---- 7.40B 6.80A 7.40B 6.70 -.20 6.90 2 2205 ---- 7.30B 6.60A 7.30B 6.60 -.10 6.70 2210 ---- 7.10B ---- 7.10B 6.40 -.10 6.50 2215 ---- 6.90B 6.30A 6.90B 6.30 -.10 6.40 2220 ---- 6.80B ---- 6.80B 6.10 -.10 6.20 2225 ---- 6.60B ---- 6.60B 6.00 -.10 6.10 2230 ---- 6.50B 5.90A 6.50B 5.80 -.20 6.00 2235 ---- 6.30B ---- 6.30B 5.70 -.10 5.80 2240 ---- 6.20B ---- 6.20B 5.60 -.10 5.70 2245 ---- 6.00B ---- 6.00B 5.50 -.10 5.60 2250 ---- 5.90B ---- 5.90B 5.30 -.10 4 5.40 2255 ---- 5.80B ---- 5.80B 5.20 -.10 5.30 2260 ---- 5.70B ---- 5.70B 5.10 -.10 5.20 2265 ---- 5.50B ---- 5.50B 5.00 -.10 5.10 2270 ---- 5.40B ---- 5.40B 4.90 -.10 5.00 2275 ---- 5.30B ---- 5.30B 4.80 -.10 4.90 7 2280 ---- 5.20B 4.70A 5.20B 4.70 -.10 4.80 2290 ---- 5.00B 4.50A 5.00B 4.50 -.10 4.60 2300 ---- 4.80B ---- 4.80B 4.30 -.10 4.40 14 15 2310 ---- 4.60B ---- 4.60B 4.10 -.10 4.20 2320 ---- 4.40B ---- 4.40B 3.90 -.10 4.00 7 2325 ---- 4.30B 3.90A 4.30B 3.80 -.20 4.00 2330 ---- 4.20B 3.80A 4.20B 3.70 -.20 3.90 2340 ---- 4.00B ---- 4.00B 3.60 -.10 3.70 2350 ---- 3.90B 3.50A 3.90B 3.40 -.20 3.60 7 2360 ---- 3.70B ---- 3.70B 3.30 -.10 3.40 2370 ---- 3.60B 3.20A 3.60B 3.20 -.10 3.30 2375 ---- 3.50B ---- 3.50B 3.10 -.10 3.20 30 2400 ---- 3.10B ---- 3.10B 2.80 -.20 3.00 70 2425 ---- 2.80B ---- 2.80B 2.50 -.20 2.70 30 2450 ---- 2.60B ---- 2.60B 2.30 -.10 2.40 2 2475 ---- 2.30B ---- 2.30B 2.10 -.10 2.20 2500 ---- 2.10B ---- 2.10B 1.90 -.10 2.00 30 2525 ---- ---- ---- ---- 1.80 -.10 1.90 2550 ---- 1.80B ---- 1.80B 1.60 -.10 1.70 5 2750 ---- ---- ---- ---- .90 UNCH .90 19 OG JUN23 Gold Option CALL 1000 ---- 803.10B ---- 802.50B 799.40 +8.00 791.40 1025 ---- 778.10B ---- 777.50B 774.40 +8.00 766.40 1050 ---- 753.40B ---- 753.20B 749.40 +8.00 741.40 1060 ---- 743.20B ---- 742.60B 739.40 +8.00 731.40 1070 ---- 733.20B ---- 732.20B 729.40 +8.00 721.40 1075 ---- 728.40B ---- 728.20B 724.40 +8.00 716.40 1080 ---- 723.40B ---- 723.20B 719.40 +8.00 711.40 1090 ---- 713.40B ---- 713.20B 709.40 +8.00 701.40 1100 ---- 703.30B ---- 703.00B 699.40 +8.00 691.40 1110 ---- 694.30B ---- 694.30B 689.40 +8.00 681.40 1120 ---- 683.90B ---- 683.70B 679.40 +8.00 671.40 1125 ---- 678.30B ---- 677.40B 674.40 +8.00 666.40 1130 ---- 673.30B ---- 673.00B 669.40 +8.00 661.40 1140 ---- 663.30B ---- 662.20B 659.40 +8.00 651.40 1150 ---- 654.40B ---- 654.40B 649.40 +8.00 641.40 1155 ---- 648.50B ---- 648.30B 644.40 +8.00 636.40 1160 ---- 643.50B ---- 643.30B 639.40 +8.00 631.40 1165 ---- 638.50B ---- 638.30B 634.40 +8.00 626.40 1170 ---- 634.30B ---- 634.30B 629.40 +8.00 621.40 1175 ---- 629.40B ---- 629.40B 624.40 +8.00 616.40 1180 ---- 624.40B ---- 624.40B 619.40 +8.00 611.40 1185 ---- 619.30B ---- 619.30B 614.40 +8.00 606.40 1190 ---- 614.40B ---- 614.40B 609.40 +8.00 601.40 1195 ---- 608.40B ---- 607.40B 604.40 +8.00 596.40 1200 ---- 603.60B ---- 603.40B 599.40 +8.00 591.40 1205 ---- 598.40B ---- 597.30B 594.40 +8.00 586.40 1210 ---- 593.40B ---- 592.30B 589.40 +8.00 581.40 1215 ---- 588.60B ---- 588.40B 584.40 +8.00 576.40 1220 ---- 583.60B ---- 583.50B 579.40 +8.00 571.40 1225 ---- 578.60B ---- 578.40B 574.40 +8.00 566.40 1230 ---- 573.60B ---- 573.40B 569.40 +8.00 561.40 1235 ---- 569.40B ---- 569.40B 564.40 +8.00 556.40 1240 ---- 564.40B ---- 564.40B 559.40 +8.00 551.40 1245 ---- 559.50B ---- 559.50B 554.40 +8.00 546.40 1250 ---- 554.50B ---- 554.50B 549.40 +8.00 541.40 1255 ---- 549.50B ---- 549.50B 544.40 +8.00 536.40 1260 ---- 543.60B ---- 543.40B 539.40 +8.00 531.40 1265 ---- 539.10B ---- 539.10B 534.40 +8.00 526.40 1270 ---- 534.50B ---- 534.50B 529.40 +8.00 521.40 1275 ---- 529.50B ---- 529.50B 524.40 +8.00 516.40 1280 ---- 524.50B ---- 524.50B 519.40 +8.00 511.40 1285 ---- 519.20B ---- 519.00B 514.40 +8.00 506.40 1290 ---- 514.50B ---- 514.50B 509.40 +8.00 501.40 1295 ---- 509.50B ---- 509.50B 504.40 +8.00 496.40 1300 ---- 504.60B ---- 504.60B 499.40 +8.00 491.40 1305 ---- 499.30B ---- 499.20B 494.40 +8.00 486.40 1310 ---- 494.30B ---- 494.10B 489.40 +8.00 481.40 1315 ---- 489.60B ---- 489.60B 484.40 +8.00 476.40 1320 ---- 484.60B ---- 484.60B 479.40 +8.00 471.40 1325 ---- 479.30B ---- 479.10B 474.40 +8.00 466.40 1330 ---- 474.60B ---- 474.60B 469.40 +8.00 461.40 1335 ---- 469.70B ---- 469.70B 464.40 +8.00 456.40 1340 ---- 464.40B ---- 464.30B 459.40 +8.00 451.40 1345 ---- 459.30B ---- 459.30B 454.40 +8.00 446.40 1350 ---- 454.70B ---- 454.70B 449.40 +8.00 441.40 1355 ---- 449.70B ---- 449.70B 444.40 +7.90 436.50 1360 ---- 444.70B ---- 444.70B 439.40 +7.90 431.50 1365 ---- 439.70B ---- 439.70B 434.40 +7.90 426.50 1370 ---- 434.80B ---- 434.80B 429.40 +7.80 421.60 1375 ---- 429.70B ---- 429.70B 424.40 +7.80 416.60 1380 ---- 424.90B ---- 424.90B 419.50 +7.80 411.70 1385 ---- 420.00B ---- 420.00B 414.50 +7.70 406.80 1390 ---- 414.80B ---- 414.70B 409.50 +7.70 401.80 1395 ---- 410.10B ---- 410.10B 404.60 +7.70 396.90 1400 ---- 405.20B ---- 405.20B 399.70 +7.70 392.00 86 1405 ---- 400.30B ---- 400.30B 394.70 +7.60 387.10 1410 ---- 395.40B ---- 395.40B 389.80 +7.60 382.20 1415 ---- 390.30B ---- 390.30B 384.90 +7.50 377.40 1420 ---- 385.30B ---- 385.20B 380.00 +7.50 372.50 1425 ---- 380.70B ---- 380.70B 375.10 +7.50 367.60 1430 ---- 375.80B ---- 375.80B 370.20 +7.40 362.80 1435 ---- 370.80B ---- 370.80B 365.40 +7.50 357.90 1440 ---- 366.10B ---- 366.10B 360.50 +7.40 353.10 1445 ---- 361.20B ---- 361.20B 355.70 +7.40 348.30 1450 ---- 356.40B ---- 356.40B 350.80 +7.30 343.50 1455 ---- 351.60B ---- 351.60B 346.00 +7.30 338.70 1460 ---- 346.80B ---- 346.80B 341.20 +7.30 333.90 1465 ---- 341.70B ---- 341.60B 336.40 +7.20 329.20 1470 ---- 337.20B ---- 337.20B 331.60 +7.20 324.40 1475 ---- 332.40B ---- 332.40B 326.90 +7.20 319.70 1480 ---- 327.30B ---- 327.20B 322.10 +7.10 315.00 1485 ---- 322.60B ---- 322.50B 317.40 +7.20 310.20 200 1490 ---- 318.10B ---- 318.10B 312.60 +7.10 305.50 1495 ---- 313.20B ---- 313.00B 307.90 +7.00 300.90 1500 ---- 308.70B ---- 308.70B 303.20 +7.00 296.20 1505 ---- 303.90B ---- 303.90B 298.50 +6.90 291.60 1510 ---- 299.20B ---- 299.20B 293.90 +7.00 286.90 1515 ---- 294.50B ---- 294.50B 289.20 +6.90 282.30 1520 ---- 290.00B ---- 290.00B 284.60 +6.90 277.70 1525 ---- 285.30B ---- 285.30B 280.00 +6.80 273.20 1530 ---- 280.50B ---- 280.40B 275.40 +6.80 268.60 1535 ---- 275.90B ---- 275.80B 270.80 +6.70 264.10 1540 ---- 271.40B ---- 271.30B 266.30 +6.70 259.60 1545 ---- 267.10B ---- 267.10B 261.70 +6.60 255.10 1550 ---- 262.60B ---- 262.60B 257.20 +6.60 250.60 1555 ---- 257.90B ---- 257.90B 252.70 +6.50 246.20 1560 ---- 253.40B ---- 253.40B 248.20 +6.50 241.70 1565 ---- 249.00B ---- 249.00B 243.80 +6.40 237.40 1570 ---- 244.70B ---- 244.70B 239.30 +6.30 233.00 1575 ---- 240.10B ---- 240.10B 234.90 +6.30 228.60 1580 ---- 235.70B 224.20A 235.70B 230.60 +6.30 224.30 1585 ---- 231.50B 219.90A 231.50B 226.20 +6.20 220.00 1590 ---- 227.10B 215.60A 227.10B 221.90 +6.10 215.80 1595 ---- 222.80B 211.30A 222.80B 217.60 +6.10 211.50 1600 ---- 218.50B 207.10A 218.50B 213.30 +6.00 207.30 1 1605 ---- 214.20B 202.90A 214.10B 209.10 +5.90 203.20 1610 ---- 210.00B 198.70A 210.00B 204.80 +5.80 199.00 1615 ---- 205.80B 194.60A 205.80B 200.70 +5.80 194.90 1620 ---- 201.60B 190.50A 201.50B 196.50 +5.60 190.90 1625 ---- 197.80B 186.40A 197.80B 192.40 +5.50 186.90 1630 ---- 193.70B 182.40A 193.70B 188.30 +5.40 182.90 1635 ---- 189.30B 178.40A 189.20B 184.30 +5.40 178.90 1640 ---- 185.30B 174.50A 185.20B 180.30 +5.30 175.00 1645 ---- 181.40B 170.60A 181.30B 176.30 +5.20 171.10 1650 ---- 177.60B 166.70A 177.60B 172.40 +5.10 167.30 1 1655 ---- 173.70B 162.90A 173.70B 168.50 +5.00 163.50 1660 ---- 169.60B 159.10A 169.60B 164.60 +4.90 159.70 50 1665 ---- 166.00B 155.30A 166.00B 160.80 +4.80 156.00 30 1670 ---- 162.20B 151.70A 162.20B 157.10 +4.70 152.40 90 1675 ---- 158.10B 148.00A 158.10B 153.40 +4.60 148.80 313 1680 ---- 154.60B 144.40A 154.60B 149.70 +4.50 145.20 2 1685 ---- 151.20B 140.90A 151.20B 146.10 +4.40 141.70 1 1690 ---- 147.60B 137.40A 147.60B 142.50 +4.30 138.20 1695 ---- 144.00B 134.00A 144.00B 139.00 +4.20 134.80 2 1700 ---- 140.40B 130.60A 140.40B 135.50 +4.10 131.40 1266 1705 ---- 137.10B 127.30A 137.10B 132.10 +4.00 128.10 1710 ---- 133.70B 124.10A 133.70B 128.80 +3.90 124.90 1715 ---- 130.40B 120.90A 130.40B 125.50 +3.80 121.70 5 1720 ---- 127.00B 117.70A 126.80B 122.20 +3.60 118.60 1725 ---- 123.90B 114.60A 123.90B 119.10 +3.60 115.50 80 1730 ---- 120.70B 111.60A 120.70B 115.90 +3.40 112.50 1 1735 ---- 117.60B 108.60A 117.60B 112.90 +3.40 109.50 200 1740 ---- 114.60B 105.70A 114.60B 109.90 +3.30 106.60 1 1745 ---- 111.80B 102.90A 111.80B 106.90 +3.10 103.80 20 1750 ---- 108.90B 100.10A 108.90B 104.10 +3.10 101.00 585 1755 ---- 106.00B 97.30A 106.00B 101.20 +2.90 98.30 1760 ---- 103.20B 94.60A 103.20B 98.50 +2.90 95.60 30 1765 ---- 100.40B 92.00A 100.40B 95.80 +2.80 93.00 21 1770 ---- 97.70B 89.50A 97.70B 93.20 +2.80 90.40 1 1775 ---- 95.10B 87.00A 95.10B 90.60 +2.70 70 87.90 15 237 1780 ---- 92.30B 84.60A 92.30B 88.10 +2.60 85.50 1785 ---- 89.80B 82.20A 89.80B 85.60 +2.50 83.10 1790 ---- 87.40B 79.90A 87.40B 83.20 +2.40 80.80 10 1795 ---- 85.00B 77.70A 85.00B 80.90 +2.40 78.50 1800 81.60 83.30B 75.30A 75.30A 78.60 +2.30 47 76.30 1438 1805 ---- 80.40B 73.40A 80.40B 76.40 +2.20 74.20 4 1810 ---- 78.30B 71.30A 78.30B 74.20 +2.10 72.10 25 1815 ---- 76.00B 69.30A 76.00B 72.10 +2.00 70.10 1820 ---- 73.90B 67.40A 73.90B 70.10 +2.00 68.10 53 1825 ---- 72.00B 65.50A 72.00B 68.10 +1.90 66.20 107 1830 ---- 69.90B 63.60A 69.90B 66.10 +1.80 64.30 1835 ---- 68.00B 61.90A 68.00B 64.30 +1.80 62.50 1840 ---- 66.00B 60.10A 66.00B 62.40 +1.60 60.80 2 1845 ---- 64.20B 58.40A 64.20B 60.70 +1.60 59.10 5 1850 ---- 62.40B 56.80A 62.40B 59.00 +1.50 57.50 2961 1855 ---- 60.80B 55.20A 60.80B 57.30 +1.40 55.90 7 1860 55.00 58.80B 53.60A 56.00B 55.70 +1.40 2 54.30 2 1865 ---- 57.50B 52.00A 57.50B 54.10 +1.30 52.80 2 16 1870 ---- 55.80B 50.60A 55.80B 52.60 +1.30 51.30 12 1875 ---- 54.40B 49.20A 54.40B 51.10 +1.20 49.90 211 1880 ---- 52.50B 47.70A 52.50B 49.70 +1.10 48.60 1885 ---- 51.30B 46.40A 51.30B 48.30 +1.10 47.20 1890 ---- 49.70B 45.10A 49.70B 46.90 +1.00 45.90 1895 ---- 48.30B 43.80A 48.30B 45.60 +.90 44.70 1900 ---- 47.20B 42.70A 47.20B 44.40 +.90 43.50 60 2326 1905 ---- 46.10B 41.50A 46.10B 43.20 +.90 42.30 14 1910 ---- 44.70B 40.30A 44.70B 42.00 +.80 41.20 5 1915 ---- 43.40B 39.30A 43.40B 40.80 +.70 40.10 1920 ---- 42.30B 38.20A 42.30B 39.70 +.70 39.00 8 1925 ---- 41.20B 37.20A 41.20B 38.60 +.60 38.00 243 1930 ---- 40.10B 36.20A 40.10B 37.60 +.70 36.90 31 1935 ---- 38.90B 35.20A 38.90B 36.60 +.60 36.00 28 1940 ---- 38.00B 34.30A 38.00B 35.60 +.60 35.00 7 1945 ---- 37.10B 33.40A 37.10B 34.60 +.50 34.10 14 1950 ---- 36.00B 32.50A 36.00B 33.70 +.50 33.20 8565 1955 ---- 35.00B 31.70A 35.00B 32.80 +.50 32.30 1960 ---- 34.10B 30.80A 34.10B 31.90 +.40 31.50 14 1965 ---- 33.20B 30.10A 33.20B 31.10 +.40 30.70 1970 ---- 32.40B 29.30A 32.40B 30.30 +.40 29.90 1975 ---- 31.50B 28.60A 31.50B 29.50 +.40 29.10 33 1980 ---- 30.70B 27.90A 30.70B 28.70 +.40 28.30 5 1985 ---- 29.90B 27.10A 29.90B 27.90 +.30 27.60 1990 ---- 29.20B 26.40A 29.20B 27.20 +.30 26.90 1995 ---- 28.40B 25.80A 28.40B 26.50 +.30 26.20 2000 ---- 27.70B 25.20A 27.70B 25.80 +.20 48 25.60 25 3645 2005 ---- 27.00B 24.40A 27.00B 25.10 +.20 24.90 2010 ---- 26.40B 23.90A 26.40B 24.50 +.20 24.30 1 1 2015 ---- 25.70B 23.40A 25.70B 23.90 +.20 23.70 2020 22.80 25.10B 22.80 23.40B 23.30 +.20 4 23.10 490 2025 ---- 24.50B 22.20A 24.50B 22.70 +.20 22.50 55 2030 ---- 23.90B 21.80A 23.90B 22.10 +.10 22.00 2035 ---- 23.30B 21.20A 23.30B 21.60 +.20 21.40 2040 ---- 22.80B 20.70A 22.80B 21.10 +.20 20.90 1 2045 ---- 22.20B 20.20A 22.20B 20.60 +.20 20.40 2050 ---- 21.70B 19.70A 21.70B 20.10 +.10 20.00 6 1655 2055 ---- 21.20B 19.30A 21.20B 19.60 +.10 19.50 2060 ---- 20.70B 18.80A 20.70B 19.10 +.10 19.00 2065 ---- 20.20B 18.40A 20.20B 18.70 +.10 18.60 2070 ---- 19.70B 18.00A 19.70B 18.20 UNCH 18.20 4 2075 ---- 19.30B 17.60A 19.30B 17.80 UNCH 17.80 610 2080 ---- 18.90B 17.20A 18.90B 17.40 UNCH 17.40 2085 ---- 18.40B 16.80A 18.40B 17.00 UNCH 17.00 2090 ---- 18.00B 16.30A 18.00B 16.60 UNCH 16.60 2095 ---- 17.60B 16.00A 17.60B 16.20 UNCH 16.20 2100 ---- 17.20B 15.60A 17.20B 15.90 UNCH 15.90 1210 2105 ---- 16.80B 15.30A 16.80B 15.50 UNCH 15.50 2110 ---- 16.40B 14.90A 16.40B 15.20 UNCH 15.20 2115 ---- 16.10B 14.60A 16.10B 14.80 UNCH 14.80 2120 ---- 15.70B 14.30A 15.70B 14.50 UNCH 14.50 2125 ---- 15.40B 14.00A 15.40B 14.20 UNCH 14.20 73 2130 13.50 15.00B 13.50 13.80B 13.90 UNCH 2 13.90 1 2135 ---- 14.70B 13.40A 14.70B 13.50 -.10 13.60 7 2140 ---- 14.40B 13.10A 14.40B 13.20 -.10 13.30 2145 ---- 14.10B 12.80A 14.10B 13.00 UNCH 13.00 2150 ---- 13.80B 12.60A 13.80B 12.70 UNCH 12.70 1237 2155 ---- 13.50B 12.30A 13.50B 12.40 -.10 12.50 2160 ---- 13.20B 12.00A 13.20B 12.10 -.10 12.20 2165 ---- 12.90B 11.80A 12.90B 11.90 UNCH 11.90 2170 ---- 12.70B 11.60A 12.70B 11.60 -.10 11.70 2 2175 ---- 12.40B 11.30A 12.40B 11.40 UNCH 11.40 19 2180 ---- 12.10B 11.10A 12.10B 11.10 -.10 1 11.20 2185 ---- 11.90B 10.90A 11.90B 10.90 -.10 11.00 2190 ---- 11.60B ---- 11.60B 10.70 UNCH 1 10.70 1 2195 ---- 11.40B ---- 11.40B 10.50 UNCH 10.50 2200 ---- 11.20B ---- 11.20B 10.30 UNCH 10.30 100 1317 2205 ---- 10.90B ---- 10.90B 10.10 UNCH 10.10 2210 ---- 10.70B 9.80A 10.70B 9.90 UNCH 9.90 2215 ---- 10.50B ---- 10.50B 9.70 UNCH 9.70 2220 ---- 10.30B ---- 10.30B 9.50 UNCH 9.50 2225 ---- 10.10B ---- 10.10B 9.30 UNCH 9.30 2230 ---- 9.90B ---- 9.90B 9.10 UNCH 9.10 2235 ---- 9.70B ---- 9.70B 8.90 UNCH 8.90 2240 ---- 9.50B ---- 9.50B 8.70 UNCH 8.70 2245 ---- 9.30B ---- 9.30B 8.60 UNCH 8.60 2250 ---- 9.20B ---- 9.20B 8.40 UNCH 8.40 661 2255 ---- 9.00B ---- 9.00B 8.20 UNCH 8.20 2260 ---- 8.70B ---- 8.70B 8.10 UNCH 8.10 2265 ---- 8.50B ---- 8.50B 7.90 UNCH 7.90 2270 ---- 8.40B ---- 8.40B 7.70 -.10 7.80 36 2275 ---- 8.20B ---- 8.20B 7.60 UNCH 7.60 21 2280 ---- 8.10B ---- 8.00B 7.40 -.10 7.50 2285 ---- 7.90B ---- 7.90B 7.30 UNCH 7.30 5 2290 ---- 7.70B ---- 7.70B 7.20 UNCH 7.20 2295 ---- 7.60B ---- 7.60B 7.00 -.10 7.10 4 2300 ---- 7.50B ---- 7.50B 6.90 UNCH 6.90 648 2305 ---- 7.30B ---- 7.30B 6.80 UNCH 6.80 2310 ---- 7.20B ---- 7.20B 6.60 -.10 6.70 2315 ---- 7.00B ---- 7.00B 6.50 -.10 6.60 2320 ---- 6.90B ---- 6.90B 6.40 UNCH 6.40 2325 ---- 6.80B ---- 6.80B 6.30 UNCH 6.30 2330 ---- 6.70B ---- 6.70B 6.20 UNCH 6.20 2335 ---- 6.60B ---- 6.50B 6.10 UNCH 6.10 2340 ---- 6.40B ---- 6.40B 5.90 -.10 6.00 2350 ---- 6.20B ---- 6.20B 5.70 -.10 5.80 15 2360 5.90 6.00B 5.60A 5.60A 5.50 -.10 1 5.60 1 2370 ---- 5.80B ---- 5.80B 5.40 UNCH 5.40 2375 ---- 5.70B ---- 5.70B 5.30 UNCH 5.30 25 2380 ---- 5.60B ---- 5.60B 5.20 UNCH 5.20 2390 ---- 5.40B ---- 5.40B 5.00 UNCH 5.00 2400 ---- 5.20B ---- 5.20B 4.80 UNCH 4.80 858 2410 ---- 5.10B ---- 5.10B 4.60 -.10 4.70 2420 ---- 4.90B ---- 4.90B 4.50 UNCH 4.50 2425 ---- 4.80B ---- 4.80B 4.40 UNCH 4.40 2430 ---- 4.70B ---- 4.70B 4.30 -.10 4.40 2440 ---- 4.60B ---- 4.60B 4.20 UNCH 4.20 5 2450 ---- 4.40B ---- 4.40B 4.00 -.10 4.10 25 2475 ---- 4.10B ---- 4.10B 3.70 -.10 3.80 2500 ---- 3.70B ---- 3.70B 3.40 -.10 3.50 50 588 2525 ---- 3.40B ---- 3.40B 3.10 -.10 3.20 2550 ---- 3.20B ---- 3.20B 2.90 -.10 3.00 45 2575 ---- 2.90B ---- 2.90B 2.70 -.10 2.80 5 2600 ---- 2.70B ---- 2.70B 2.50 -.10 2.60 1320 2625 ---- 2.50B ---- 2.50B 2.40 UNCH 2.40 10 2700 ---- ---- ---- ---- 1.90 -.10 2.00 758 2850 ---- ---- ---- ---- 1.40 UNCH 1.40 64 2900 ---- ---- ---- ---- 1.20 -.10 1.30 12 3000 ---- ---- ---- ---- 1.00 UNCH 1.00 1910 850 ---- 953.90B ---- 953.90B 949.40 +8.00 941.40 875 ---- 928.90B ---- 928.90B 924.40 +8.00 916.40 900 ---- 903.00B ---- 902.20B 899.40 +8.00 891.40 925 ---- 878.00B ---- 877.20B 874.40 +8.00 866.40 950 ---- 853.10B ---- 852.20B 849.40 +8.00 841.40 975 ---- 828.10B ---- 827.90B 824.40 +8.00 816.40 OG JLY23 Gold Option CALL 1200 ---- 619.50B ---- 618.90B 615.60 +7.50 608.10 1225 ---- 595.20B ---- 595.00B 590.60 +7.50 583.10 1250 ---- 570.10B ---- 570.10B 565.60 +7.50 558.10 1275 ---- 545.60B ---- 545.60B 540.60 +7.50 533.10 1300 ---- 520.70B ---- 520.70B 515.60 +7.50 508.10 2 1325 ---- 495.70B 482.70A 495.70B 490.60 +7.50 483.10 1350 ---- 470.40B 458.00A 470.40B 465.60 +7.40 458.20 1375 ---- 445.70B ---- 445.70B 440.70 +7.30 433.40 1390 ---- 430.20B ---- 429.60B 425.90 +7.20 418.70 1400 ---- 421.20B ---- 421.20B 416.10 +7.20 408.90 1410 ---- 411.60B ---- 411.60B 406.30 +7.10 399.20 4 1420 ---- 400.90B ---- 399.70B 396.50 +7.00 389.50 1425 ---- 397.00B ---- 397.00B 391.70 +7.00 384.70 1430 ---- 391.40B ---- 391.20B 386.80 +6.90 379.90 2 1440 ---- 382.50B ---- 382.50B 377.20 +7.00 370.20 1450 ---- 372.90B ---- 372.90B 367.50 +6.80 360.70 1460 ---- 363.00B ---- 363.00B 358.00 +6.80 351.20 1470 ---- 353.50B ---- 353.40B 348.50 +6.80 341.70 1475 ---- 349.00B ---- 349.00B 343.70 +6.70 337.00 1480 ---- 343.90B ---- 343.90B 339.00 +6.70 332.30 1 1490 ---- 334.60B ---- 334.40B 329.60 +6.60 323.00 1 1495 ---- 329.90B ---- 329.90B 324.90 +6.50 318.40 1500 ---- 325.60B ---- 325.60B 320.30 +6.60 313.70 1 1505 ---- 320.90B ---- 320.90B 315.60 +6.50 309.10 1510 ---- 316.20B ---- 316.10B 311.00 +6.40 304.60 1 1515 ---- 310.70B ---- 309.80B 306.40 +6.40 300.00 1520 ---- 306.70B ---- 306.50B 301.80 +6.40 295.40 1525 ---- 302.50B 290.80A 302.50B 297.20 +6.30 290.90 1530 ---- 297.60B 286.20A 297.50B 292.70 +6.30 286.40 1 1535 ---- 293.00B 281.70A 292.80B 288.10 +6.20 281.90 1540 ---- 288.80B 277.20A 288.80B 283.60 +6.20 277.40 1545 ---- 284.30B 272.80A 284.30B 279.10 +6.10 273.00 1550 ---- 279.80B 268.30A 279.80B 274.70 +6.10 268.60 1555 ---- 275.30B 263.90A 275.30B 270.20 +6.00 264.20 1560 ---- 270.90B 259.50A 270.90B 265.80 +6.00 259.80 1565 ---- 266.50B 255.10A 266.50B 261.40 +6.00 255.40 1 1570 ---- 262.10B 250.70A 262.10B 257.00 +5.90 251.10 1575 ---- 257.70B 246.40A 257.70B 252.60 +5.80 246.80 1580 ---- 253.30B 242.10A 253.30B 248.30 +5.80 242.50 1585 ---- 249.00B 237.80A 249.00B 244.00 +5.70 238.30 1590 ---- 244.70B 233.50A 244.70B 239.70 +5.60 234.10 1595 ---- 240.60B 229.30A 240.60B 235.40 +5.50 229.90 1600 ---- 236.20B 225.10A 236.20B 231.20 +5.50 225.70 1605 ---- 232.10B 220.90A 232.10B 227.00 +5.40 221.60 1610 ---- 227.80B 216.80A 227.70B 222.80 +5.40 217.40 1615 ---- 223.80B 212.70A 223.80B 218.60 +5.20 213.40 1620 ---- 219.40B 208.60A 219.40B 214.50 +5.20 209.30 1625 ---- 215.30B 204.60A 215.30B 210.40 +5.10 205.30 1630 ---- 211.20B 200.60A 211.20B 206.40 +5.10 201.30 1635 ---- 207.20B 196.60A 207.20B 202.40 +5.00 197.40 1640 ---- 203.40B 192.70A 203.40B 198.40 +4.90 193.50 1645 ---- 199.20B 188.80A 199.20B 194.40 +4.80 189.60 1650 ---- 195.30B 184.90A 195.30B 190.50 +4.80 185.70 1655 ---- 191.40B 181.10A 191.40B 186.60 +4.70 181.90 1660 ---- 187.70B 177.30A 187.70B 182.80 +4.60 178.20 1665 ---- 183.70B 173.60A 183.70B 179.00 +4.50 174.50 1670 ---- 179.90B 169.90A 179.90B 175.20 +4.40 170.80 1 1675 ---- 176.20B 166.20A 176.20B 171.50 +4.30 167.20 1680 ---- 172.50B 162.60A 172.50B 167.80 +4.20 163.60 30 1685 ---- 168.80B 159.10A 168.80B 164.20 +4.20 160.00 1 1690 ---- 165.40B 155.60A 165.40B 160.60 +4.10 156.50 1695 ---- 161.60B 152.10A 161.60B 157.10 +4.00 153.10 1700 ---- 158.10B 148.70A 158.10B 153.60 +3.90 149.70 9 1705 ---- 154.60B 145.30A 154.60B 150.20 +3.90 146.30 1710 ---- 151.40B 142.00A 151.30B 146.80 +3.70 143.10 1715 ---- 148.00B 138.70A 147.90B 143.40 +3.60 139.80 1720 ---- 144.70B 135.50A 144.70B 140.20 +3.60 136.60 1725 ---- 141.50B 132.40A 141.50B 136.90 +3.40 133.50 1730 ---- 138.00B 129.30A 138.00B 133.80 +3.40 130.40 5 1735 ---- 134.80B 126.20A 134.80B 130.60 +3.20 127.40 1740 ---- 131.90B 123.20A 131.90B 127.60 +3.20 124.40 1745 ---- 128.80B 120.30A 128.80B 124.50 +3.10 121.40 1750 ---- 125.80B 117.40A 125.70B 121.60 +3.00 118.60 320 1755 ---- 122.80B 114.50A 122.80B 118.70 +3.00 115.70 1760 ---- 120.20B 111.80A 120.20B 115.80 +2.80 113.00 1765 ---- 117.30B 108.90A 117.30B 113.00 +2.80 110.20 31 1770 ---- 114.50B 106.20A 114.50B 110.20 +2.60 107.60 1775 ---- 111.90B 103.80A 111.90B 107.50 +2.60 104.90 19 1780 ---- 109.20B 101.00A 109.20B 104.90 +2.50 102.40 1785 ---- 106.40B 98.70A 106.40B 102.30 +2.40 99.90 19 1790 ---- 104.00B 96.00A 104.00B 99.70 +2.30 97.40 1795 ---- 101.30B 93.60A 101.30B 97.30 +2.30 95.00 1800 ---- 98.90B 91.30A 98.90B 94.80 +2.20 92.60 101 1805 ---- 96.40B 89.20A 96.30B 92.40 +2.10 90.30 1810 ---- 94.00B 86.80A 93.90B 90.10 +2.10 88.00 1815 ---- 91.80B 84.60A 91.80B 87.80 +2.00 85.80 1820 ---- 89.60B 82.70A 89.60B 85.60 +1.90 83.70 1825 ---- 87.40B 80.60A 87.40B 83.40 +1.80 81.60 1830 ---- 85.10B 78.40A 85.10B 81.30 +1.80 79.50 1835 ---- 83.10B 76.60A 83.10B 79.20 +1.70 77.50 1840 ---- 80.90B 74.60A 80.90B 77.20 +1.60 75.60 14 1845 ---- 78.90B 72.80A 78.90B 75.30 +1.60 73.70 1850 ---- 77.00B 70.80A 76.90B 73.40 +1.60 71.80 317 1855 ---- 75.10B 69.10A 75.10B 71.50 +1.50 70.00 1860 ---- 73.10B 67.30A 73.10B 69.70 +1.40 68.30 1865 ---- 71.50B 65.60A 71.50B 68.00 +1.40 66.60 1870 ---- 69.50B 64.00A 69.40B 66.20 +1.30 64.90 1875 ---- 67.90B 62.50A 67.90B 64.60 +1.30 63.30 1880 ---- 66.10B 60.80A 66.10B 63.00 +1.30 61.70 1885 ---- 64.50B 59.30A 64.50B 61.40 +1.20 60.20 1890 ---- 62.90B 58.00A 62.90B 59.90 +1.10 58.80 1895 ---- 61.20B 56.60A 61.20B 58.40 +1.10 57.30 1900 ---- 60.00B 55.00A 60.00B 57.00 +1.10 55.90 42 1905 ---- 58.50B 53.80A 58.50B 55.60 +1.00 54.60 1910 ---- 56.90B 52.40A 56.90B 54.20 +.90 53.30 1915 ---- 55.50B 51.20A 55.50B 52.90 +.90 52.00 1920 ---- 54.30B 49.90A 54.30B 51.60 +.90 50.70 1925 ---- 52.90B 48.60A 52.90B 50.30 +.80 49.50 1930 ---- 51.60B 47.60A 51.60B 49.10 +.80 48.30 22 1935 ---- 50.40B 46.40A 50.40B 47.90 +.70 47.20 1940 ---- 49.20B 45.30A 49.20B 46.80 +.70 46.10 27 1945 ---- 48.00B 44.20A 48.00B 45.70 +.70 45.00 1950 ---- 46.90B 43.10A 46.90B 44.60 +.70 43.90 2 1955 ---- 45.80B 42.10A 45.80B 43.50 +.60 42.90 1960 ---- 44.80B 41.20A 44.80B 42.50 +.60 41.90 1965 ---- 43.70B 40.10A 43.70B 41.50 +.60 40.90 1970 ---- 42.70B 39.30A 42.70B 40.50 +.50 40.00 1 1 1975 ---- 41.70B 38.40A 41.70B 39.60 +.50 39.10 1980 ---- 40.80B 37.50A 40.80B 38.60 +.40 38.20 1985 ---- 39.80B 36.70A 39.80B 37.70 +.40 37.30 1990 ---- 38.90B 35.80A 38.90B 36.90 +.40 36.50 1995 ---- 38.00B 35.00A 38.00B 36.00 +.40 35.60 2000 34.30 37.20B 34.20A 35.20B 35.20 +.40 1 34.80 28 2005 ---- 36.30B 33.50A 36.30B 34.40 +.40 34.00 2010 ---- 35.50B 32.70A 35.50B 33.60 +.30 33.30 2015 ---- 34.70B 32.00A 34.70B 32.80 +.30 32.50 2020 ---- 34.00B 31.30A 34.00B 32.10 +.30 31.80 2025 ---- 33.20B 30.60A 33.20B 31.40 +.30 31.10 2030 ---- 32.50B 29.90A 32.50B 30.70 +.30 30.40 2035 ---- 31.80B 29.30A 31.80B 30.00 +.20 29.80 2040 ---- 31.10B 28.70A 31.10B 29.30 +.20 29.10 2045 ---- 30.40B 28.20A 30.40B 28.70 +.20 28.50 2050 ---- 29.80B 27.70A 29.80B 28.10 +.20 27.90 2055 ---- 29.10B 26.90A 29.10B 27.50 +.20 27.30 2060 ---- 28.50B 26.50A 28.50B 26.90 +.20 26.70 2065 ---- 27.90B 25.80A 27.90B 26.30 +.20 26.10 2070 ---- 27.30B 25.30A 27.30B 25.70 +.10 25.60 2075 ---- 26.70B 24.80A 26.70B 25.20 +.20 25.00 1 2080 ---- 26.20B 24.30A 26.20B 24.70 +.20 24.50 2085 ---- 25.60B 23.80A 25.60B 24.10 +.10 24.00 2090 ---- 25.10B 23.20A 25.10B 23.60 +.10 23.50 2095 ---- 24.60B 22.90A 24.60B 23.10 +.10 23.00 2100 ---- 24.10B 22.40A 24.10B 22.70 +.10 22.60 2105 ---- 23.60B 22.00A 23.60B 22.20 +.10 22.10 1 2110 ---- 23.10B 21.50A 23.10B 21.70 UNCH 21.70 2115 ---- 22.70B 21.10A 22.70B 21.30 +.10 21.20 2120 ---- 22.20B 20.70A 22.20B 20.90 +.10 20.80 2125 ---- 21.80B 20.30A 21.80B 20.50 +.10 20.40 2130 ---- 21.30B ---- 21.30B 20.00 UNCH 20.00 2 2135 ---- 20.90B 19.50A 20.90B 19.60 UNCH 19.60 2140 ---- 20.50B 19.10A 20.50B 19.30 +.10 19.20 2145 ---- 20.10B ---- 20.10B 18.90 +.10 18.80 2150 ---- 19.70B 18.40A 19.70B 18.50 UNCH 18.50 6 2155 ---- 19.30B ---- 19.30B 18.10 UNCH 18.10 2160 ---- 18.90B 17.70A 18.90B 17.80 UNCH 17.80 2165 ---- 18.60B ---- 18.60B 17.40 UNCH 17.40 2170 ---- 18.20B ---- 18.20B 17.10 UNCH 17.10 2175 ---- 17.90B 16.70A 17.90B 16.80 UNCH 16.80 2180 ---- 17.50B ---- 17.50B 16.50 UNCH 16.50 2185 ---- 17.20B ---- 17.20B 16.20 UNCH 16.20 2190 ---- 16.90B ---- 16.90B 15.90 UNCH 15.90 2195 ---- 16.60B 15.50A 16.60B 15.60 UNCH 15.60 2200 ---- 16.30B ---- 16.30B 15.30 UNCH 15.30 1 3 2205 ---- 16.00B ---- 16.00B 15.00 UNCH 15.00 2210 ---- 15.70B ---- 15.70B 14.70 UNCH 14.70 2215 ---- 15.40B ---- 15.40B 14.40 -.10 14.50 2220 ---- 15.10B ---- 15.10B 14.20 UNCH 14.20 2225 ---- 14.80B ---- 14.80B 13.90 UNCH 13.90 2230 ---- 14.50B ---- 14.50B 13.70 UNCH 13.70 2235 ---- 14.30B ---- 14.30B 13.40 UNCH 13.40 2240 ---- 14.00B ---- 14.00B 13.20 UNCH 13.20 2245 ---- 13.80B ---- 13.80B 12.90 -.10 13.00 2250 ---- 13.50B ---- 13.50B 12.70 UNCH 12.70 300 2255 ---- 13.30B ---- 13.30B 12.50 UNCH 12.50 2260 ---- 13.10B ---- 13.10B 12.30 UNCH 12.30 2265 ---- 12.80B ---- 12.80B 12.10 UNCH 12.10 2270 ---- 12.60B ---- 12.60B 11.80 -.10 11.90 2275 ---- 12.40B ---- 12.40B 11.60 -.10 11.70 2280 ---- 12.20B ---- 12.20B 11.40 UNCH 11.40 2290 ---- 11.80B ---- 11.80B 11.00 -.10 11.10 2300 ---- 11.40B ---- 11.40B 10.70 UNCH 10.70 45 2310 ---- 11.00B ---- 11.00B 10.30 UNCH 10.30 2320 ---- 10.60B ---- 10.60B 10.00 UNCH 10.00 2325 ---- 10.40B ---- 10.40B 9.80 UNCH 9.80 2330 ---- 10.30B ---- 10.30B 9.60 -.10 9.70 2340 ---- 9.90B ---- 9.90B 9.30 -.10 9.40 2350 ---- 9.60B ---- 9.60B 9.00 -.10 9.10 2360 ---- 9.30B ---- 9.30B 8.70 -.10 8.80 2370 ---- 9.00B ---- 9.00B 8.40 -.10 8.50 2375 ---- 8.90B ---- 8.90B 8.30 -.10 8.40 2380 ---- 8.70B ---- 8.70B 8.20 -.10 8.30 2400 ---- 8.20B ---- 8.20B 7.70 -.10 7.80 4 2425 ---- 7.60B ---- 7.60B 7.10 -.10 7.20 2450 ---- 7.00B ---- 7.00B 6.60 -.10 6.70 45 2475 ---- 6.50B ---- 6.50B 6.20 UNCH 6.20 5 2500 ---- 6.10B ---- 6.10B 5.70 UNCH 5.70 5 2525 ---- 5.70B ---- 5.70B 5.30 UNCH 5.30 2550 ---- 5.30B ---- 5.30B 5.00 UNCH 5.00 2575 ---- 4.90B ---- 4.90B 4.70 +.10 4.60 2700 ---- 3.50B ---- ---- 3.30 -.10 3.40 126 OG AUG23 Gold Option CALL 1200 ---- 618.90B ---- 617.70B 615.60 +7.50 608.10 1225 ---- 593.90B ---- 592.60B 590.60 +7.50 583.10 1250 ---- 568.70B ---- 568.70B 565.60 +7.50 558.10 1275 ---- 544.00B ---- 542.60B 540.60 +7.50 533.10 1300 ---- 520.20B 507.60A 520.20B 515.60 +7.50 508.10 1325 ---- 495.40B 482.90A 495.40B 490.60 +7.50 483.10 1350 ---- 470.70B ---- 470.70B 465.70 +7.40 458.30 1375 ---- 446.10B ---- 446.10B 441.00 +7.20 433.80 1390 ---- 431.10B ---- 431.10B 426.30 +7.10 419.20 1400 ---- 421.80B ---- 421.80B 416.50 +7.00 409.50 1410 ---- 411.70B ---- 411.70B 406.80 +6.90 399.90 1420 ---- 402.00B ---- 402.00B 397.20 +6.90 390.30 1425 ---- 397.70B ---- 397.70B 392.40 +6.90 385.50 1430 ---- 391.90B ---- 391.90B 387.60 +6.90 380.70 1440 ---- 382.80B ---- 382.80B 378.00 +6.80 371.20 1450 ---- 373.90B ---- 373.90B 368.50 +6.70 361.80 2 1460 ---- 363.70B ---- 363.70B 359.10 +6.70 352.40 1470 ---- 354.20B ---- 354.00B 349.70 +6.60 343.10 1475 ---- 350.40B ---- 350.40B 345.00 +6.60 338.40 1480 ---- 344.70B ---- 344.70B 340.40 +6.60 333.80 1490 ---- 335.40B ---- 335.40B 331.10 +6.50 324.60 1495 ---- 330.80B ---- 330.80B 326.50 +6.50 320.00 1500 ---- 327.20B ---- 327.20B 321.90 +6.40 315.50 1505 ---- 322.00B ---- 322.00B 317.30 +6.30 311.00 1510 ---- 316.20B ---- 316.20B 312.80 +6.40 306.40 1515 ---- 312.90B 301.90A 312.90B 308.20 +6.20 302.00 1520 ---- 309.00B 297.40A 309.00B 303.70 +6.20 297.50 1525 ---- 304.50B ---- 304.50B 299.20 +6.20 293.00 1530 ---- 300.00B 288.50A 300.00B 294.70 +6.10 288.60 1535 ---- 295.50B 284.10A 295.50B 290.30 +6.10 284.20 1540 ---- 291.10B 279.70A 291.10B 285.80 +6.00 279.80 1545 ---- 286.60B 275.30A 286.60B 281.40 +6.00 275.40 1550 ---- 282.20B 270.90A 282.20B 277.00 +5.90 271.10 2 1555 ---- 277.80B 266.60A 277.80B 272.70 +5.90 266.80 1560 ---- 273.50B 262.20A 273.50B 268.30 +5.80 262.50 1565 ---- 269.10B 257.90A 269.10B 264.00 +5.80 258.20 1570 ---- 264.80B 253.70A 264.80B 259.70 +5.70 254.00 1575 ---- 260.50B 249.40A 260.50B 255.40 +5.60 249.80 1580 ---- 256.20B 245.20A 256.20B 251.20 +5.60 245.60 1585 ---- 252.00B 241.00A 252.00B 247.00 +5.60 241.40 1590 ---- 247.80B 236.80A 247.80B 242.80 +5.50 237.30 1595 ---- 243.60B 232.70A 243.60B 238.60 +5.40 233.20 1600 ---- 239.40B 228.60A 239.40B 234.50 +5.40 229.10 1605 ---- 235.30B 224.50A 235.30B 230.40 +5.40 225.00 1610 ---- 231.20B 220.50A 231.20B 226.30 +5.30 221.00 1615 ---- 227.10B 216.50A 227.10B 222.20 +5.20 217.00 1620 ---- 223.10B 212.50A 223.10B 218.20 +5.10 213.10 1625 ---- 219.00B 208.50A 219.00B 214.20 +5.00 209.20 1630 ---- 215.10B 204.60A 215.10B 210.30 +5.00 205.30 1635 ---- 211.10B 200.80A 211.10B 206.30 +4.80 201.50 1640 ---- 207.20B 196.90A 207.20B 202.50 +4.90 197.60 1645 ---- 203.30B 193.10A 203.30B 198.60 +4.70 193.90 2 1650 ---- 199.50B 189.40A 199.50B 194.80 +4.70 190.10 78 1655 ---- 195.70B 185.70A 195.70B 191.00 +4.60 186.40 1660 ---- 191.90B 182.00A 191.90B 187.30 +4.50 182.80 1665 ---- 188.20B 178.30A 188.20B 183.60 +4.40 179.20 1 1670 ---- 184.50B 174.70A 184.50B 179.90 +4.30 175.60 1 1675 ---- 180.90B 171.20A 180.90B 176.30 +4.20 172.10 1680 ---- 177.30B 167.70A 177.30B 172.70 +4.10 168.60 1685 ---- 173.70B 164.20A 173.70B 169.20 +4.10 165.10 1690 ---- 170.20B 160.80A 170.20B 165.70 +4.00 161.70 1695 ---- 166.70B 157.40A 166.70B 162.30 +3.90 158.40 1700 ---- 163.30B 154.10A 163.30B 158.90 +3.80 155.10 238 1705 ---- 159.90B 150.80A 159.90B 155.50 +3.70 151.80 1710 ---- 156.60B 147.60A 156.60B 152.20 +3.60 148.60 1715 ---- 153.30B 144.40A 153.30B 149.00 +3.50 145.50 1720 ---- 150.00B 141.30A 150.00B 145.80 +3.40 142.40 4 1725 ---- 146.80B 138.20A 146.80B 142.60 +3.30 139.30 1730 ---- 143.70B 135.20A 143.70B 139.50 +3.20 136.30 1735 ---- 140.60B 132.20A 140.60B 136.50 +3.20 133.30 1 1740 ---- 137.60B 129.30A 137.60B 133.50 +3.10 130.40 1745 ---- 134.60B 126.50A 134.60B 130.60 +3.00 127.60 1750 ---- 131.60B 123.60A 131.60B 127.70 +2.90 124.80 420 1755 ---- 129.20B 120.90A 129.20B 124.80 +2.80 122.00 1760 ---- 126.10B 118.10A 126.10B 122.00 +2.70 119.30 1765 ---- 123.50B 115.50A 123.50B 119.30 +2.70 116.60 1770 ---- 120.60B 112.90A 120.60B 116.60 +2.60 114.00 1775 ---- 118.10B 110.30A 118.10B 113.90 +2.50 111.40 810 1780 ---- 115.50B 107.80A 115.50B 111.40 +2.50 108.90 1785 ---- 112.90B 105.30A 112.90B 108.80 +2.40 106.40 1790 ---- 110.30B 102.90A 110.20B 106.30 +2.30 104.00 1795 ---- 107.40B 100.60A 107.40B 103.90 +2.30 101.60 1800 ---- 105.50B 98.30A 105.50B 101.50 +2.20 99.30 8 1805 ---- 103.10B 96.00A 103.10B 99.10 +2.10 97.00 1810 ---- 100.50B 93.80A 100.50B 96.90 +2.20 94.70 1815 ---- 98.50B 91.70A 98.50B 94.60 +2.10 92.50 1820 ---- 95.70B 89.60A 95.70B 92.40 +2.00 90.40 1825 ---- 94.00B 87.50A 94.00B 90.30 +2.00 88.30 15 1830 ---- 91.80B 85.50A 91.80B 88.20 +1.90 86.30 1000 1835 ---- 89.70B 83.60A 89.70B 86.20 +1.90 84.30 1840 ---- 87.80B 81.70A 87.80B 84.20 +1.90 82.30 1845 ---- 85.60B 79.80A 85.50B 82.20 +1.80 80.40 1850 ---- 83.70B 78.00A 83.60B 80.30 +1.70 78.60 142 1855 ---- 81.90B 76.10A 81.90B 78.50 +1.70 76.80 7 1860 ---- 79.90B 74.50A 79.90B 76.70 +1.70 75.00 1865 ---- 77.90B 72.80A 77.90B 74.90 +1.60 73.30 1870 ---- 76.40B 71.20A 76.40B 73.20 +1.50 71.70 1875 ---- 74.70B 69.50A 74.70B 71.50 +1.40 70.10 1880 ---- 72.80B 67.90A 72.70B 69.90 +1.40 68.50 1885 ---- 71.30B 66.40A 71.20B 68.30 +1.30 67.00 9 1890 ---- 69.50B 64.90A 69.50B 66.70 +1.20 65.50 1895 ---- 68.10B 63.50A 68.10B 65.20 +1.20 64.00 1900 ---- 66.40B 62.00A 66.40B 63.80 +1.20 62.60 355 1905 ---- 65.00B 60.80A 65.00B 62.30 +1.10 61.20 1910 ---- 63.50B 59.20A 63.50B 60.90 +1.00 59.90 1915 ---- 62.10B 57.90A 62.10B 59.60 +1.00 58.60 1 1920 ---- 60.80B 56.60A 60.80B 58.20 +.90 57.30 1925 ---- 59.50B 55.50A 59.50B 57.00 +1.00 56.00 100 100 1930 ---- 58.20B 54.20A 58.20B 55.70 +.90 54.80 1935 ---- 56.90B 53.00A 56.90B 54.50 +.90 53.60 1940 ---- 55.70B 51.90A 55.70B 53.30 +.80 52.50 1945 ---- 54.50B 50.70A 54.50B 52.10 +.70 51.40 1950 ---- 53.30B 49.60A 53.30B 51.00 +.70 50.30 1955 ---- 52.20B 48.60A 52.20B 49.90 +.70 49.20 1960 ---- 51.10B 47.50A 51.10B 48.80 +.70 48.10 250 1965 ---- 50.00B 46.60A 50.00B 47.70 +.60 47.10 1970 ---- 48.90B 45.50A 48.90B 46.70 +.60 46.10 1975 ---- 47.90B 44.60A 47.90B 45.70 +.50 45.20 1980 ---- 46.90B 43.70A 46.90B 44.80 +.60 44.20 1985 ---- 45.90B 42.80A 45.90B 43.80 +.50 43.30 1990 ---- 45.00B 41.90A 45.00B 42.90 +.50 42.40 1995 ---- 44.10B 41.00A 44.10B 42.00 +.50 41.50 2000 ---- 43.20B 40.30A 43.20B 41.10 +.40 40.70 637 2005 ---- 42.30B 39.50A 42.30B 40.30 +.50 39.80 2010 ---- 41.40B 38.70A 41.40B 39.50 +.50 39.00 2015 ---- 40.60B 37.80A 40.60B 38.60 +.40 38.20 2020 ---- 39.70B 37.10A 39.70B 37.90 +.40 37.50 2025 ---- 38.90B 36.50A 38.90B 37.10 +.40 36.70 420 2030 ---- 38.20B 35.80A 38.20B 36.30 +.30 36.00 2035 ---- 37.40B 35.10A 37.40B 35.60 +.30 35.30 2040 ---- 36.70B 34.40A 36.70B 34.90 +.30 34.60 1 2045 ---- 36.00B 33.70A 36.00B 34.20 +.30 33.90 2050 ---- 35.30B 33.00A 35.30B 33.50 +.30 33.20 111 2055 ---- 34.60B 32.40A 34.60B 32.90 +.30 32.60 2060 ---- 33.90B 31.80A 33.90B 32.20 +.30 31.90 2065 ---- 33.20B 31.10A 33.20B 31.60 +.30 31.30 2070 ---- 32.60B 30.60A 32.60B 31.00 +.30 30.70 2075 ---- 32.00B 30.00A 32.00B 30.40 +.30 30.10 2080 ---- 31.40B 29.40A 31.40B 29.80 +.30 29.50 2085 ---- 30.80B 28.90A 30.80B 29.20 +.20 29.00 2090 ---- 30.20B 28.30A 30.20B 28.70 +.30 28.40 2095 ---- 29.60B ---- 29.60B 28.10 +.20 27.90 2100 ---- 29.10B 27.30A 29.10B 27.60 +.20 27.40 14 2105 ---- 28.50B 26.80A 28.50B 27.10 +.20 26.90 2110 ---- 28.00B ---- 28.00B 26.60 +.20 26.40 2115 ---- 27.50B ---- 27.50B 26.10 +.20 25.90 2120 ---- 27.00B ---- 27.00B 25.60 +.20 25.40 2125 ---- 26.50B ---- 26.50B 25.10 +.20 24.90 15 2130 ---- 26.00B ---- 26.00B 24.60 +.10 24.50 2135 ---- 25.50B ---- 25.50B 24.20 +.20 24.00 2140 ---- 25.10B ---- 25.10B 23.70 +.10 23.60 2145 ---- 24.60B ---- 24.60B 23.30 +.10 23.20 2150 ---- 24.20B ---- 24.20B 22.90 +.10 22.80 525 2155 ---- 23.80B ---- 23.80B 22.50 +.10 22.40 2160 ---- 23.30B ---- 23.30B 22.10 +.10 22.00 2165 ---- 22.90B ---- 22.90B 21.70 +.10 21.60 2170 ---- 22.50B ---- 22.50B 21.30 +.10 21.20 2175 ---- 22.10B ---- 22.10B 20.90 +.10 20.80 36 2180 ---- 21.80B ---- 21.80B 20.50 UNCH 20.50 2185 ---- 21.40B ---- 21.40B 20.20 +.10 20.10 2190 ---- 21.00B ---- 21.00B 19.80 UNCH 19.80 2195 ---- 20.60B ---- 20.60B 19.50 +.10 19.40 2200 ---- 20.30B ---- 20.30B 19.20 +.10 19.10 426 2205 ---- 20.00B ---- 20.00B 18.80 UNCH 18.80 2210 ---- 19.60B ---- 19.60B 18.50 UNCH 18.50 2215 ---- 19.30B ---- 19.30B 18.20 UNCH 18.20 2220 ---- 19.00B ---- 19.00B 17.90 UNCH 17.90 2225 ---- 18.60B ---- 18.60B 17.60 UNCH 17.60 2230 ---- 18.30B ---- 18.30B 17.30 UNCH 17.30 2235 ---- 18.00B ---- 18.00B 17.00 UNCH 17.00 2240 ---- 17.70B ---- 17.70B 16.70 UNCH 16.70 2245 ---- 17.40B ---- 17.40B 16.40 UNCH 16.40 2250 ---- 17.20B ---- 17.20B 16.20 UNCH 16.20 2255 ---- 16.90B ---- 16.90B 15.90 UNCH 15.90 2260 ---- 16.60B ---- 16.60B 15.70 UNCH 15.70 2265 ---- 16.30B ---- 16.30B 15.40 UNCH 15.40 2270 ---- 16.10B ---- 16.10B 15.20 UNCH 15.20 2275 ---- 15.80B ---- 15.80B 14.90 UNCH 14.90 2280 ---- 15.60B ---- 15.60B 14.70 UNCH 14.70 2290 ---- 15.10B ---- 15.10B 14.30 UNCH 14.30 2300 ---- 14.60B ---- 14.60B 13.80 UNCH 13.80 56 2310 ---- 14.20B ---- 14.20B 13.40 UNCH 13.40 2 2320 ---- 13.70B ---- 13.70B 13.00 UNCH 13.00 2325 ---- 13.50B ---- 13.50B 12.80 UNCH 12.80 2330 ---- 13.30B ---- 13.30B 12.60 -.10 12.70 2340 ---- 12.90B ---- 12.90B 12.30 UNCH 12.30 2350 ---- 12.50B ---- 12.50B 11.90 UNCH 11.90 2360 ---- 12.20B ---- 12.20B 11.60 UNCH 11.60 2370 ---- 11.80B ---- 11.80B 11.30 UNCH 11.30 2375 ---- 11.60B ---- 11.60B 11.10 UNCH 11.10 2380 ---- 11.50B ---- 11.50B 10.90 -.10 11.00 2400 ---- 10.80B ---- 10.80B 10.30 UNCH 10.30 1 2425 ---- 10.10B ---- 10.10B 9.60 UNCH 9.60 2450 ---- 9.40B ---- 9.40B 9.00 UNCH 9.00 2475 ---- 8.80B ---- 8.80B 8.40 UNCH 8.40 2500 ---- 8.20B ---- 8.20B 7.80 UNCH 7.80 76 2525 ---- 7.70B ---- 7.70B 7.30 UNCH 7.30 2550 ---- 7.20B ---- 7.20B 6.90 UNCH 6.90 2575 ---- 6.80B ---- 6.80B 6.40 -.10 6.50 825 2600 ---- 6.40B ---- 6.40B 6.10 UNCH 6.10 50 3000 ---- ---- ---- ---- 2.60 UNCH 2.60 947 4000 ---- ---- ---- ---- .70 UNCH .70 44 OG SEP23 Gold Option CALL 1200 ---- ---- ---- ---- 632.50 +6.80 625.70 1225 ---- ---- ---- ---- 607.50 +6.80 600.70 1250 ---- ---- ---- ---- 582.50 +6.80 575.70 1 1275 ---- ---- ---- ---- 557.50 +6.80 550.70 1300 ---- 536.60B 524.40A 536.60B 532.50 +6.80 525.70 1325 ---- 511.80B 499.70A 511.80B 507.50 +6.70 500.80 1350 ---- 487.20B 475.20A 487.20B 482.60 +6.60 476.00 1375 ---- 462.70B 450.80A 462.70B 458.00 +6.50 451.50 1400 ---- 438.50B 426.70A 438.50B 433.60 +6.30 427.30 1410 ---- ---- ---- ---- 424.00 +6.30 417.70 1420 ---- ---- ---- ---- 414.40 +6.20 408.20 1425 ---- 414.50B 402.80A 414.50B 409.60 +6.20 403.40 1430 ---- ---- ---- ---- 404.80 +6.10 398.70 1440 ---- ---- ---- ---- 395.30 +6.10 389.20 1450 ---- 390.80B 379.20A 390.80B 385.80 +6.00 379.80 1460 ---- ---- ---- ---- 376.50 +6.00 370.50 1470 ---- ---- ---- ---- 367.10 +5.90 361.20 1475 ---- 367.40B 356.00A 367.40B 362.50 +5.90 356.60 1480 ---- ---- ---- ---- 357.80 +5.80 352.00 1490 ---- ---- ---- ---- 348.60 +5.80 342.80 1500 ---- 344.40B 333.10A 344.40B 339.50 +5.70 333.80 1505 ---- ---- ---- ---- 334.90 +5.60 329.30 1510 ---- 331.50B 324.00A 331.50B 330.40 +5.60 324.80 1515 ---- 330.80B 319.50A 330.80B 325.90 +5.60 320.30 1520 ---- 326.30B 315.10A 326.30B 321.40 +5.60 315.80 1525 ---- 321.80B 310.60A 321.80B 316.90 +5.50 311.40 1530 ---- 317.30B 306.20A 317.30B 312.50 +5.50 307.00 1535 ---- 312.90B 301.80A 312.90B 308.10 +5.50 302.60 1540 ---- 308.50B 297.40A 308.50B 303.60 +5.40 298.20 1545 ---- 304.10B 293.00A 304.10B 299.20 +5.30 293.90 1550 ---- 299.70B 288.70A 299.70B 294.90 +5.30 289.60 1555 ---- 295.30B 284.30A 295.30B 290.50 +5.20 285.30 1560 ---- 291.00B 280.00A 291.00B 286.20 +5.20 281.00 1565 ---- 286.60B 275.80A 286.60B 281.90 +5.20 276.70 1570 ---- 282.30B 271.50A 282.30B 277.60 +5.10 272.50 1575 ---- 278.10B 267.30A 278.10B 273.30 +5.00 268.30 1580 ---- 273.80B 263.10A 273.80B 269.10 +5.00 264.10 1585 ---- 269.60B 258.90A 269.60B 264.90 +4.90 260.00 1 1590 ---- 265.40B 254.70A 265.40B 260.70 +4.90 255.80 1595 ---- 261.20B 250.60A 261.20B 256.50 +4.80 251.70 1600 ---- 257.10B 246.50A 257.10B 252.40 +4.70 247.70 1605 ---- 252.90B 242.50A 252.90B 248.30 +4.70 243.60 1610 ---- 248.80B 238.40A 248.80B 244.20 +4.60 239.60 1615 ---- 244.80B 234.40A 244.80B 240.20 +4.60 235.60 1 1620 ---- 240.70B 230.40A 240.70B 236.10 +4.40 231.70 1625 ---- 236.70B 226.50A 236.70B 232.20 +4.40 227.80 1630 ---- 232.80B 222.60A 232.80B 228.20 +4.30 223.90 1635 ---- 228.80B 218.70A 228.80B 224.30 +4.30 220.00 1640 ---- 224.90B 214.90A 224.90B 220.40 +4.20 216.20 1645 ---- 221.00B 211.00A 221.00B 216.50 +4.10 212.40 1650 ---- 217.20B 207.30A 217.20B 212.70 +4.00 208.70 1655 ---- 213.40B 203.50A 213.40B 208.90 +4.00 204.90 1660 ---- 209.60B 199.80A 209.60B 205.20 +3.90 201.30 1665 ---- 205.90B 196.20A 205.90B 201.50 +3.90 197.60 1670 ---- 202.20B 192.60A 202.20B 197.80 +3.80 194.00 1675 ---- 198.50B 189.00A 198.50B 194.10 +3.60 190.50 1680 ---- 194.90B 185.50A 194.90B 190.50 +3.60 186.90 1685 ---- 191.30B 182.00A 191.30B 187.00 +3.50 183.50 1690 ---- 187.70B 178.50A 187.70B 183.50 +3.50 180.00 1695 ---- 184.20B 175.10A 184.20B 180.00 +3.40 176.60 1700 ---- 180.80B 171.70A 180.80B 176.60 +3.30 173.30 5 1705 ---- 177.40B 168.40A 177.40B 173.20 +3.30 169.90 1710 ---- 174.00B 165.10A 174.00B 169.90 +3.20 166.70 1715 ---- 170.60B 161.90A 170.60B 166.60 +3.20 163.40 1720 ---- 167.40B 158.70A 167.40B 163.30 +3.00 160.30 1725 ---- 164.10B 155.60A 164.10B 160.10 +3.00 157.10 1730 ---- 160.90B 152.50A 160.90B 157.00 +3.00 154.00 1735 ---- 157.80B 149.50A 157.80B 153.80 +2.80 151.00 1740 ---- 154.70B 146.50A 154.70B 150.80 +2.80 148.00 1745 ---- 151.60B 143.50A 151.60B 147.80 +2.80 145.00 1750 ---- 148.60B 140.60A 148.60B 144.80 +2.70 142.10 1755 ---- 145.60B 137.80A 145.60B 141.90 +2.70 139.20 1760 ---- 142.70B 135.00A 142.70B 139.00 +2.60 136.40 1765 ---- 139.90B 132.20A 139.90B 136.20 +2.50 133.70 1770 ---- 137.00B 129.50A 137.00B 133.40 +2.50 130.90 1775 ---- 134.30B 126.90A 134.30B 130.70 +2.50 128.20 1780 ---- 131.50B 124.30A 131.50B 128.00 +2.40 125.60 1785 ---- 128.80B 121.70A 128.80B 125.30 +2.30 123.00 16 1790 ---- 126.20B 119.20A 126.20B 122.80 +2.30 120.50 1795 ---- 123.60B 116.70A 123.60B 120.20 +2.20 118.00 1800 ---- 121.10B 114.30A 121.10B 117.70 +2.10 115.60 2000 1805 ---- 118.60B 111.90A 118.60B 115.30 +2.10 113.20 1810 ---- 116.20B 109.60A 116.20B 112.90 +2.10 110.80 1815 ---- 113.80B 107.30A 113.80B 110.50 +2.00 108.50 1820 ---- 111.40B 105.10A 111.40B 108.20 +2.00 106.20 1825 ---- 109.10B 102.90A 109.10B 106.00 +2.00 104.00 1830 ---- 106.90B 100.80A 106.90B 103.70 +1.80 101.90 1835 ---- 104.60B 98.70A 104.60B 101.60 +1.90 99.70 1840 ---- 102.50B 96.60A 102.50B 99.50 +1.80 97.70 1845 ---- 100.40B 94.60A 100.40B 97.40 +1.80 95.60 1850 ---- 98.30B 92.70A 98.30B 95.30 +1.70 93.60 5000 1855 ---- 96.30B 90.80A 96.30B 93.30 +1.60 91.70 1860 ---- 94.30B 88.90A 94.30B 91.40 +1.60 89.80 1865 ---- 92.30B 87.00A 92.30B 89.50 +1.60 87.90 1870 ---- 90.40B 85.30A 90.40B 87.60 +1.50 86.10 1875 ---- 88.60B 83.50A 88.60B 85.80 +1.40 84.40 1880 ---- 86.70B 81.80A 86.70B 84.00 +1.40 82.60 1885 ---- 85.00B 80.10A 85.00B 82.30 +1.40 80.90 1890 ---- 83.20B 78.50A 83.20B 80.60 +1.30 79.30 1895 ---- 81.50B 76.90A 81.50B 78.90 +1.20 77.70 1900 ---- 79.90B 75.30A 79.90B 77.30 +1.20 76.10 40 40 1905 ---- 78.30B 73.80A 78.30B 75.70 +1.20 74.50 1910 ---- 76.70B 72.30A 76.70B 74.20 +1.20 73.00 1915 ---- 75.10B 70.90A 75.10B 72.70 +1.10 71.60 1920 ---- 73.60B 69.40A 73.60B 71.20 +1.10 70.10 1925 ---- 72.10B 68.10A 72.10B 69.70 +1.00 68.70 1930 ---- 70.70B 66.70A 70.70B 68.30 +.90 67.40 1935 ---- 69.30B 65.40A 69.30B 67.00 +1.00 66.00 1940 ---- 67.90B 64.10A 67.90B 65.60 +.90 64.70 1945 ---- 66.60B 62.80A 66.60B 64.30 +.80 63.50 1950 ---- 65.30B 61.60A 65.30B 63.00 +.80 62.20 1955 ---- 64.00B 60.40A 64.00B 61.80 +.80 61.00 1960 ---- 62.70B 59.20A 62.70B 60.60 +.80 59.80 1965 ---- 61.50B 58.10A 61.50B 59.40 +.70 58.70 1970 ---- 60.30B 57.00A 60.30B 58.20 +.70 57.50 1975 ---- 59.20B 55.90A 59.20B 57.10 +.70 56.40 750 1980 ---- 58.00B 54.80A 58.00B 56.00 +.60 55.40 1985 ---- 56.90B 53.80A 56.90B 54.90 +.60 54.30 1990 ---- 55.80B 52.80A 55.80B 53.80 +.50 53.30 1995 ---- 54.80B 51.80A 54.80B 52.80 +.50 52.30 2000 ---- 53.70B 50.80A 53.70B 51.80 +.50 51.30 5402 2005 ---- 52.70B 49.90A 52.70B 50.80 +.50 50.30 2010 ---- 51.70B 48.90A 51.70B 49.80 +.40 49.40 2015 ---- 50.80B 48.00A 50.80B 48.90 +.40 48.50 2020 ---- 49.80B 47.10A 49.80B 48.00 +.40 47.60 2025 ---- 48.90B 46.30A 48.90B 47.10 +.40 46.70 2030 ---- 48.00B 45.40A 48.00B 46.20 +.30 45.90 2035 ---- 47.10B 44.60A 47.10B 45.40 +.40 45.00 2040 ---- 46.30B 43.80A 46.30B 44.50 +.30 44.20 16 2045 ---- 45.40B 43.00A 45.40B 43.70 +.30 43.40 2050 ---- 44.60B 42.30A 44.60B 42.90 +.30 42.60 2055 ---- 43.80B 41.50A 43.80B 42.10 +.20 41.90 2060 ---- 43.00B 40.70A 43.00B 41.40 +.30 41.10 74 2065 ---- 42.30B 40.00A 42.30B 40.60 +.20 40.40 2070 ---- 41.50B 39.30A 41.50B 39.90 +.20 39.70 2075 ---- 40.80B 38.60A 40.80B 39.20 +.20 39.00 2080 ---- 40.10B 38.00A 40.10B 38.50 +.20 38.30 2085 ---- 39.40B 37.30A 39.40B 37.80 +.20 37.60 2090 ---- 38.70B 36.70A 38.70B 37.20 +.20 37.00 2095 ---- 38.00B 36.00A 38.00B 36.50 +.20 36.30 2100 ---- 37.40B 35.40A 37.40B 35.90 +.20 35.70 10 163 2105 ---- 36.80B 34.80A 36.80B 35.30 +.20 35.10 2110 ---- 36.10B 34.30A 36.10B 34.70 +.20 34.50 2115 ---- 35.50B 33.70A 35.50B 34.10 +.20 33.90 2120 ---- 34.90B 33.10A 34.90B 33.50 +.10 33.40 2125 ---- 34.30B 32.60A 34.30B 32.90 +.10 32.80 2130 ---- 33.80B 32.00A 33.80B 32.40 +.20 32.20 2135 ---- 33.20B 31.50A 33.20B 31.80 +.10 31.70 2140 ---- 32.60B 31.00A 32.60B 31.30 +.10 31.20 2145 ---- 32.10B 30.50A 32.10B 30.80 +.10 30.70 2150 ---- 31.60B 30.00A 31.60B 30.30 +.10 30.20 17 2155 ---- 31.10B 29.50A 31.10B 29.80 +.10 29.70 2160 ---- 30.60B 29.00A 30.60B 29.30 +.10 29.20 2165 ---- 30.10B 28.60A 30.10B 28.80 +.10 28.70 2170 ---- 29.60B 28.10A 29.60B 28.40 +.10 28.30 2175 ---- 29.10B 27.70A 29.10B 27.90 +.10 27.80 2180 ---- 28.70B 27.30A 28.70B 27.50 +.10 27.40 2185 ---- 28.20B 26.80A 28.20B 27.00 +.10 26.90 2190 ---- 27.80B 26.40A 27.80B 26.60 +.10 26.50 2195 ---- 27.30B 26.00A 27.30B 26.20 +.10 26.10 2200 ---- 26.90B 25.60A 26.90B 25.80 +.10 25.70 80 80 2205 ---- 26.50B 25.20A 26.50B 25.30 UNCH 25.30 2210 ---- 26.10B 24.80A 26.10B 24.90 UNCH 24.90 2215 ---- 25.70B ---- 25.70B 24.60 +.10 24.50 2220 ---- 25.30B 24.10A 25.30B 24.20 UNCH 24.20 2225 ---- 24.90B 23.70A 24.90B 23.80 UNCH 23.80 2230 ---- 24.50B ---- 24.50B 23.40 UNCH 23.40 2235 ---- 24.10B 23.00A 24.10B 23.10 UNCH 23.10 2240 ---- 23.80B ---- 23.80B 22.70 UNCH 22.70 2245 ---- 23.40B ---- 23.40B 22.40 UNCH 22.40 2250 ---- 23.10B 22.00A 23.10B 22.00 -.10 22.10 17 2255 ---- 22.70B ---- 22.70B 21.70 UNCH 21.70 2260 ---- 22.40B ---- 22.40B 21.40 UNCH 21.40 2265 ---- 22.10B ---- 22.10B 21.10 UNCH 21.10 2270 ---- 21.70B ---- 21.70B 20.80 UNCH 20.80 2275 ---- 21.40B ---- 21.40B 20.40 -.10 20.50 2280 ---- 21.10B ---- 21.10B 20.10 -.10 20.20 2290 ---- 20.50B ---- 20.50B 19.60 UNCH 19.60 2300 ---- 19.90B ---- 19.90B 19.00 UNCH 1018 19.00 5 2310 ---- 19.40B ---- 19.40B 18.50 UNCH 18.50 2320 ---- 18.80B ---- 18.80B 17.90 -.10 18.00 2325 ---- 18.50B ---- 18.50B 17.70 UNCH 17.70 2330 ---- 18.30B ---- 18.30B 17.40 -.10 17.50 2340 ---- 17.80B ---- 17.80B 17.00 UNCH 17.00 2350 ---- 17.30B ---- 17.30B 16.50 UNCH 16.50 2360 ---- 16.80B ---- 16.80B 16.00 -.10 16.10 2370 ---- 16.40B ---- 16.40B 15.60 -.10 15.70 2375 ---- 16.20B ---- 16.20B 15.40 -.10 15.50 2380 ---- 15.90B ---- 15.90B 15.20 -.10 15.30 2400 ---- 15.10B ---- 15.10B 14.40 -.10 14.50 3 2425 ---- 14.10B ---- 14.10B 13.50 UNCH 13.50 2450 ---- 13.30B ---- 13.30B 12.70 UNCH 12.70 2475 ---- 12.50B ---- 12.50B 11.90 UNCH 11.90 2490 ---- 12.00B ---- 12.00B 11.50 UNCH 11.50 2500 ---- 11.70B ---- 11.70B 11.20 UNCH 11.20 40 235 2525 ---- 11.00B ---- 11.00B 10.60 UNCH 10.60 2550 ---- 10.40B ---- 10.40B 10.00 UNCH 1527 10.00 2575 ---- 9.80B ---- 9.80B 9.50 UNCH 9.50 3000 ---- ---- ---- 6.10A ---- ---- ---- OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 632.50 +6.80 625.70 1225 ---- ---- ---- ---- 607.50 +6.80 600.70 1250 ---- ---- ---- ---- 582.50 +6.80 575.70 1275 ---- 561.30B 549.60A 561.30B 557.50 +6.80 550.70 1300 ---- 536.40B 524.80A 536.40B 532.50 +6.80 525.70 1325 ---- 511.70B 500.40A 511.70B 507.60 +6.70 500.90 1350 ---- 487.20B 475.90A 487.20B 482.90 +6.60 476.30 1375 ---- 462.90B 451.80A 462.90B 458.40 +6.40 452.00 1400 ---- 438.90B 427.90A 438.90B 434.30 +6.30 428.00 1410 ---- ---- ---- ---- 424.70 +6.20 418.50 1420 ---- ---- ---- ---- 415.20 +6.20 409.00 1425 ---- 415.10B ---- 415.10B 410.40 +6.10 404.30 1430 ---- ---- ---- ---- 405.70 +6.10 399.60 1440 ---- ---- ---- ---- 396.30 +6.00 390.30 1450 ---- 391.60B 380.90A 391.60B 386.90 +5.90 381.00 1460 ---- ---- ---- ---- 377.70 +6.00 371.70 1470 ---- ---- ---- ---- 368.40 +5.80 362.60 1475 ---- 368.40B ---- 368.40B 363.80 +5.80 358.00 1480 ---- ---- ---- ---- 359.30 +5.80 353.50 1490 ---- ---- ---- ---- 350.20 +5.70 344.50 1500 ---- 345.70B 335.40A 345.70B 341.20 +5.70 335.50 1505 ---- 341.20B 330.90A 341.20B 336.70 +5.60 331.10 1510 ---- 336.70B 326.50A 336.70B 332.20 +5.60 326.60 1515 ---- 332.20B 322.10A 332.20B 327.80 +5.60 322.20 1520 ---- 327.80B 317.70A 327.80B 323.30 +5.40 317.90 1525 ---- 323.40B 313.30A 323.40B 318.90 +5.40 313.50 1530 ---- 318.90B 308.90A 318.90B 314.50 +5.40 309.10 1535 ---- 314.60B 304.60A 314.60B 310.20 +5.40 304.80 1540 ---- 310.20B 300.30A 310.20B 305.80 +5.30 300.50 1545 ---- 305.80B 296.00A 305.80B 301.50 +5.20 296.30 1550 ---- 301.50B 291.70A 301.50B 297.20 +5.20 292.00 1555 ---- 297.20B 287.40A 297.20B 292.90 +5.10 287.80 1560 ---- 292.90B 283.20A 292.90B 288.70 +5.10 283.60 1565 ---- 288.70B 279.00A 288.70B 284.40 +5.00 279.40 1570 ---- 284.40B 274.80A 284.40B 280.20 +5.00 275.20 1575 ---- 280.20B 270.70A 280.20B 276.10 +5.00 271.10 1580 ---- 276.00B 266.60A 276.00B 271.90 +4.90 267.00 1585 ---- 271.90B 262.50A 271.90B 267.80 +4.90 262.90 1590 ---- 267.70B 258.40A 267.70B 263.70 +4.80 258.90 1595 ---- 263.60B 254.30A 263.60B 259.60 +4.70 254.90 1600 ---- 259.50B 250.30A 259.50B 255.50 +4.60 250.90 1605 ---- 255.50B 246.30A 255.50B 251.50 +4.60 246.90 1610 ---- 251.50B 242.40A 251.50B 247.50 +4.50 243.00 1615 ---- 247.50B 238.50A 247.50B 243.50 +4.40 239.10 1620 ---- 243.50B 234.60A 243.50B 239.60 +4.40 235.20 1625 ---- 239.50B 230.70A 239.50B 235.70 +4.30 231.40 1630 ---- 235.60B 226.90A 235.60B 231.80 +4.20 227.60 1635 ---- 231.80B 223.10A 231.80B 228.00 +4.20 223.80 1640 ---- 227.90B 219.40A 227.90B 224.20 +4.10 220.10 1645 ---- 224.10B 215.60A 224.10B 220.40 +4.00 216.40 1650 ---- 220.30B 211.90A 220.30B 216.70 +4.00 212.70 1655 ---- 216.60B 208.30A 216.60B 213.00 +4.00 209.00 1660 ---- 212.90B 204.70A 212.90B 209.30 +3.90 205.40 1665 ---- 209.20B 201.10A 209.20B 205.70 +3.80 201.90 1670 ---- 205.60B 197.60A 205.60B 202.10 +3.70 198.40 1675 ---- 202.00B 194.10A 202.00B 198.50 +3.60 194.90 1680 ---- 198.50B 190.60A 198.50B 195.00 +3.60 191.40 1685 ---- 194.90B 187.20A 194.90B 191.50 +3.50 188.00 1690 ---- 191.50B 183.90A 191.50B 188.10 +3.50 184.60 1695 ---- 188.00B 180.50A 188.00B 184.70 +3.40 181.30 1700 ---- 184.60B 177.30A 184.60B 181.30 +3.30 178.00 1705 ---- 181.30B 174.00A 181.30B 178.00 +3.20 174.80 1710 ---- 178.00B 170.80A 178.00B 174.80 +3.20 171.60 1715 ---- 174.70B 167.70A 174.70B 171.50 +3.10 168.40 1720 ---- 171.50B 164.60A 171.50B 168.40 +3.10 165.30 1725 ---- 168.30B 161.50A 168.30B 165.20 +3.00 162.20 1730 ---- 165.20B 158.50A 165.20B 162.10 +2.90 159.20 1735 ---- 162.10B 155.50A 162.10B 159.10 +2.90 156.20 1740 ---- 159.10B 152.60A 159.10B 156.10 +2.80 153.30 1745 ---- 156.10B 149.70A 156.10B 153.10 +2.70 150.40 1750 ---- 153.10B 146.90A 153.10B 150.20 +2.70 147.50 1755 ---- 150.20B 144.10A 150.20B 147.30 +2.60 144.70 1760 ---- 147.40B 141.40A 147.40B 144.50 +2.60 141.90 1765 ---- 144.50B 138.70A 144.50B 141.80 +2.60 139.20 1770 ---- 141.80B 136.00A 141.80B 139.00 +2.50 136.50 1775 ---- 139.00B 133.40A 139.00B 136.40 +2.50 133.90 1780 ---- 136.40B 130.90A 136.40B 133.70 +2.40 131.30 1785 ---- 133.70B 128.40A 133.70B 131.10 +2.30 128.80 1790 ---- 131.10B 125.90A 131.10B 128.60 +2.30 126.30 1795 ---- 128.60B 123.50A 128.60B 126.10 +2.30 123.80 1800 ---- 126.10B 121.10A 126.10B 123.60 +2.20 121.40 23 1805 ---- 123.70B 118.80A 123.70B 121.20 +2.10 119.10 1810 ---- 121.20B 116.50A 121.20B 118.90 +2.20 116.70 1815 ---- 118.90B 114.20A 118.90B 116.50 +2.00 114.50 1820 ---- 116.60B 112.00A 116.60B 114.30 +2.10 112.20 1 1 1825 ---- 114.30B 109.80A 114.30B 112.00 +2.00 110.00 1830 ---- 112.00B 107.70A 112.00B 109.80 +1.90 107.90 1835 ---- 109.90B 105.60A 109.90B 107.70 +1.90 105.80 1840 ---- 107.70B 103.60A 107.70B 105.60 +1.90 103.70 210 210 1845 ---- 105.60B 101.60A 105.60B 103.50 +1.80 101.70 1850 ---- 103.50B ---- 103.50B 101.50 +1.80 99.70 1855 ---- 101.50B 97.70A 101.50B 99.50 +1.70 97.80 1860 ---- 99.50B ---- 99.50B 97.60 +1.70 95.90 1865 ---- 97.60B ---- 97.60B 95.60 +1.60 94.00 1870 ---- 95.70B ---- 95.70B 93.80 +1.60 92.20 1875 ---- 93.80B ---- 93.80B 91.90 +1.50 90.40 1880 ---- 92.00B ---- 92.00B 90.20 +1.50 88.70 1885 ---- 90.20B ---- 90.20B 88.40 +1.40 87.00 1890 ---- 88.50B ---- 88.50B 86.70 +1.40 85.30 1895 ---- 86.80B ---- 86.80B 85.00 +1.30 83.70 1900 ---- 85.10B ---- 85.10B 83.40 +1.30 82.10 65 1905 ---- 83.50B ---- 83.50B 81.70 +1.10 80.60 1910 ---- 81.90B ---- 81.90B 80.20 +1.20 79.00 1915 ---- 80.30B ---- 80.30B 78.60 +1.10 77.50 1920 ---- 78.80B ---- 78.80B 77.10 +1.00 76.10 1925 ---- 77.30B ---- 77.30B 75.60 +1.00 74.60 1930 ---- 75.80B ---- 75.80B 74.20 +.90 73.30 1935 ---- 74.40B ---- 74.40B 72.80 +.90 71.90 1940 ---- 73.00B ---- 73.00B 71.40 +.80 70.60 1945 ---- 71.60B ---- 71.60B 70.00 +.80 69.20 1950 ---- 70.30B ---- 70.30B 68.70 +.70 68.00 1955 ---- 69.00B ---- 69.00B 67.40 +.70 66.70 1960 ---- 67.70B ---- 67.70B 66.20 +.70 65.50 1965 ---- 66.40B ---- 66.40B 64.90 +.60 64.30 1970 ---- 65.20B ---- 65.20B 63.70 +.60 63.10 1975 ---- 64.00B ---- 64.00B 62.50 +.50 62.00 1980 ---- 62.90B ---- 62.90B 61.40 +.50 60.90 1985 ---- 61.70B ---- 61.70B 60.30 +.50 59.80 1990 ---- 60.60B ---- 60.60B 59.20 +.50 58.70 1995 ---- 59.50B ---- 59.50B 58.10 +.40 57.70 2000 ---- 58.40B ---- 58.40B 57.00 +.30 56.70 2005 ---- 57.40B ---- 57.40B 56.00 +.30 55.70 2010 ---- 56.40B ---- 56.40B 55.00 +.30 54.70 2015 ---- 55.40B ---- 55.40B 54.00 +.30 53.70 2020 ---- 54.40B ---- 54.40B 53.10 +.30 52.80 2025 ---- 53.40B ---- 53.40B 52.10 +.20 51.90 2030 ---- 52.50B ---- 52.50B 51.20 +.20 51.00 2035 ---- 51.60B ---- 51.60B 50.30 +.20 50.10 2040 ---- 50.70B ---- 50.70B 49.40 +.20 49.20 2045 ---- 49.80B ---- 49.80B 48.60 +.20 48.40 2050 ---- 49.00B ---- 49.00B 47.70 +.10 47.60 2055 ---- 48.10B ---- 48.10B 46.90 +.10 46.80 2060 ---- 47.30B ---- 47.30B 46.10 +.10 46.00 2065 ---- 46.50B ---- 46.50B 45.30 +.10 45.20 2070 ---- 45.70B ---- 45.70B 44.60 +.10 44.50 2075 ---- 44.90B ---- 44.90B 43.80 +.10 43.70 2080 ---- 44.20B ---- 44.20B 43.10 +.10 43.00 2085 ---- 43.50B ---- 43.50B 42.40 +.10 42.30 2090 ---- 42.70B ---- 42.70B 41.70 +.10 41.60 2095 ---- 42.10B ---- 42.10B 41.00 +.10 40.90 2100 ---- 41.40B ---- 41.40B 40.30 UNCH 40.30 23 2105 ---- 40.70B ---- 40.70B 39.70 +.10 39.60 2110 ---- 40.10B ---- 40.10B 39.00 UNCH 39.00 2115 ---- 39.40B ---- 39.40B 38.40 UNCH 38.40 2120 ---- 38.80B ---- 38.80B 37.80 UNCH 37.80 2125 ---- 38.20B ---- 38.20B 37.20 UNCH 37.20 2130 ---- 37.60B ---- 37.60B 36.60 UNCH 36.60 2135 ---- 37.00B ---- 37.00B 36.00 UNCH 36.00 2140 ---- 36.40B ---- 36.40B 35.50 UNCH 35.50 2145 ---- 35.80B ---- 35.80B 34.90 UNCH 34.90 2150 ---- 35.30B ---- 35.30B 34.40 UNCH 34.40 2155 ---- 34.70B ---- 34.70B 33.90 UNCH 33.90 2160 ---- 34.20B ---- 34.20B 33.30 UNCH 33.30 2165 ---- 33.70B ---- 33.70B 32.80 UNCH 32.80 2170 ---- 33.20B ---- 33.20B 32.30 UNCH 32.30 2175 ---- 32.70B ---- 32.70B 31.90 UNCH 31.90 2180 ---- 32.20B ---- 32.20B 31.40 UNCH 31.40 2185 ---- 31.70B ---- 31.70B 30.90 UNCH 30.90 2190 ---- 31.20B ---- 31.20B 30.50 +.10 30.40 2195 ---- 30.70B ---- 30.70B 30.00 UNCH 30.00 2200 ---- 30.30B ---- 30.30B 29.60 UNCH 29.60 14 2205 ---- 29.80B ---- 29.80B 29.10 UNCH 29.10 2210 ---- 29.40B ---- 29.40B 28.70 UNCH 28.70 2215 ---- 29.00B ---- 29.00B 28.30 UNCH 28.30 2220 ---- 28.50B ---- 28.50B 27.90 UNCH 27.90 2225 ---- 28.10B ---- 28.10B 27.50 UNCH 27.50 2230 ---- 27.70B ---- 27.70B 27.10 UNCH 27.10 2235 ---- 27.30B ---- 27.30B 26.70 UNCH 26.70 2240 ---- 26.90B ---- 26.90B 26.30 UNCH 26.30 2245 ---- 26.60B ---- 26.60B 26.00 +.10 25.90 2250 ---- 26.20B ---- 26.20B 25.60 UNCH 25.60 2255 ---- 25.80B ---- 25.80B 25.20 UNCH 25.20 2260 ---- 25.50B ---- 25.50B 24.90 UNCH 24.90 420 420 2265 ---- 25.10B ---- 25.10B 24.50 UNCH 24.50 2270 ---- 24.70B ---- 24.70B 24.20 UNCH 24.20 2275 ---- 24.40B ---- 24.40B 23.90 UNCH 23.90 2280 ---- 24.10B ---- 24.10B 23.50 UNCH 23.50 2290 ---- 23.40B ---- 23.40B 22.90 UNCH 22.90 2300 ---- 22.80B ---- 22.80B 22.30 UNCH 22.30 10 2310 ---- 22.20B ---- 22.20B 21.70 UNCH 21.70 2320 ---- 21.60B ---- 21.60B 21.10 -.10 21.20 2325 ---- 21.30B ---- 21.30B 20.90 UNCH 20.90 2330 ---- 21.00B ---- 21.00B 20.60 UNCH 20.60 2340 ---- 20.40B ---- 20.40B 20.10 UNCH 20.10 2350 ---- 19.90B ---- 19.90B 19.50 -.10 19.60 2360 ---- 19.40B ---- 19.40B 19.00 -.10 19.10 2370 ---- 18.90B ---- 18.90B 18.60 UNCH 18.60 2375 ---- 18.60B ---- 18.60B 18.30 -.10 18.40 2380 ---- 18.40B ---- 18.40B 18.10 -.10 18.20 2400 ---- 17.50B ---- 17.50B 17.20 -.10 17.30 2425 ---- 16.40B ---- 16.40B 16.20 UNCH 16.20 2450 ---- 15.40B ---- 15.40B 15.30 UNCH 15.30 2475 ---- 14.50B ---- 14.50B 14.40 UNCH 14.40 2500 ---- 13.70B ---- 13.70B 13.60 UNCH 13.60 2525 ---- 12.90B ---- 12.90B 12.90 +.10 12.80 2550 ---- 12.20B ---- 12.20B 12.20 +.10 12.10 2575 ---- ---- ---- ---- 11.50 UNCH 11.50 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 623.90 +5.70 618.20 1250 ---- ---- ---- ---- 598.90 +5.70 593.20 1275 ---- ---- ---- ---- 573.90 +5.70 568.20 1300 ---- ---- ---- ---- 548.90 +5.70 543.20 1325 ---- ---- ---- ---- 523.90 +5.70 518.20 1350 ---- ---- ---- ---- 498.90 +5.70 493.20 1375 ---- ---- ---- ---- 474.30 +5.60 468.70 1400 ---- ---- ---- ---- 450.10 +5.50 444.60 1420 ---- ---- ---- ---- 431.10 +5.30 425.80 1425 ---- ---- ---- ---- 426.40 +5.30 421.10 1430 ---- ---- ---- ---- 421.80 +5.40 416.40 1440 ---- ---- ---- ---- 412.50 +5.30 407.20 1450 ---- ---- ---- ---- 403.30 +5.30 398.00 1460 ---- ---- ---- ---- 394.20 +5.20 389.00 1470 ---- ---- ---- ---- 385.10 +5.10 380.00 1475 ---- ---- ---- ---- 380.70 +5.20 375.50 1480 ---- ---- ---- ---- 376.20 +5.10 371.10 1490 ---- ---- ---- ---- 367.30 +5.00 362.30 1500 ---- ---- ---- ---- 358.50 +5.00 353.50 1510 ---- ---- ---- ---- 349.80 +4.90 344.90 1515 ---- ---- ---- ---- 345.50 +4.90 340.60 1520 ---- ---- ---- ---- 341.20 +4.90 336.30 1525 ---- ---- ---- ---- 336.90 +4.80 332.10 1530 ---- ---- ---- ---- 332.70 +4.90 327.80 1535 ---- ---- ---- ---- 328.50 +4.90 323.60 1540 ---- ---- ---- ---- 324.20 +4.70 319.50 1545 ---- ---- ---- ---- 320.00 +4.70 315.30 1550 ---- ---- ---- ---- 315.90 +4.80 311.10 1555 ---- ---- ---- ---- 311.70 +4.70 307.00 1560 ---- ---- ---- ---- 307.60 +4.70 302.90 1565 ---- ---- ---- ---- 303.50 +4.70 298.80 1570 ---- ---- ---- ---- 299.40 +4.70 294.70 1575 ---- ---- ---- ---- 295.30 +4.60 290.70 1580 ---- ---- ---- ---- 291.20 +4.50 286.70 1585 ---- ---- ---- ---- 287.20 +4.50 282.70 1590 ---- ---- ---- ---- 283.20 +4.50 278.70 1595 ---- ---- ---- ---- 279.20 +4.50 274.70 1600 ---- ---- ---- ---- 275.20 +4.40 270.80 1605 ---- ---- ---- ---- 271.20 +4.40 266.80 1610 ---- ---- ---- ---- 267.30 +4.40 262.90 1615 ---- ---- ---- ---- 263.40 +4.40 259.00 1620 ---- ---- ---- ---- 259.50 +4.40 255.10 1625 ---- ---- ---- ---- 255.60 +4.30 251.30 1630 ---- ---- ---- ---- 251.70 +4.30 247.40 1635 ---- ---- ---- ---- 247.90 +4.30 243.60 1640 ---- ---- ---- ---- 244.00 +4.20 239.80 1645 ---- ---- ---- ---- 240.20 +4.10 236.10 1650 ---- ---- ---- ---- 236.40 +4.10 232.30 1655 ---- ---- ---- ---- 232.70 +4.10 228.60 1660 ---- ---- ---- ---- 228.90 +4.00 224.90 1665 ---- ---- ---- ---- 225.20 +4.00 221.20 1670 ---- ---- ---- ---- 221.60 +4.00 217.60 1675 ---- ---- ---- ---- 217.90 +4.00 213.90 1680 ---- ---- ---- ---- 214.30 +3.90 210.40 1685 ---- ---- ---- ---- 210.70 +3.90 206.80 1690 ---- ---- ---- ---- 207.10 +3.80 203.30 1695 ---- ---- ---- ---- 203.60 +3.80 199.80 1700 ---- ---- ---- ---- 200.10 +3.80 196.30 1705 ---- ---- ---- ---- 196.60 +3.70 192.90 1710 ---- ---- ---- ---- 193.20 +3.70 189.50 1715 ---- ---- ---- ---- 189.80 +3.60 186.20 1720 ---- ---- ---- ---- 186.50 +3.60 182.90 1725 ---- ---- ---- ---- 183.20 +3.60 179.60 1730 ---- ---- ---- ---- 179.90 +3.50 176.40 1735 ---- ---- ---- ---- 176.70 +3.50 173.20 1740 ---- ---- ---- ---- 173.60 +3.50 170.10 1745 ---- ---- ---- ---- 170.40 +3.40 167.00 1750 ---- ---- ---- ---- 167.40 +3.50 163.90 1755 ---- ---- ---- ---- 164.30 +3.30 161.00 1760 ---- ---- ---- ---- 161.30 +3.30 158.00 1765 ---- ---- ---- ---- 158.40 +3.30 155.10 1770 ---- ---- ---- ---- 155.50 +3.20 152.30 1775 ---- ---- ---- ---- 152.70 +3.20 149.50 1780 ---- ---- ---- ---- 149.90 +3.20 146.70 1785 ---- ---- ---- ---- 147.20 +3.20 144.00 1790 ---- ---- ---- ---- 144.50 +3.10 141.40 1795 ---- ---- ---- ---- 141.80 +3.00 138.80 1800 ---- ---- ---- ---- 139.30 +3.10 136.20 1805 ---- ---- ---- ---- 136.70 +3.00 133.70 1810 ---- ---- ---- ---- 134.20 +2.90 131.30 1815 ---- ---- ---- ---- 131.80 +2.90 128.90 1820 ---- ---- ---- ---- 129.40 +2.80 126.60 1825 ---- ---- ---- ---- 127.10 +2.80 124.30 1830 ---- ---- ---- ---- 124.80 +2.80 122.00 1835 ---- ---- ---- ---- 122.60 +2.80 119.80 1840 ---- ---- ---- ---- 120.40 +2.70 117.70 1845 ---- ---- ---- ---- 118.30 +2.70 115.60 1850 ---- ---- ---- ---- 116.20 +2.60 113.60 1855 ---- ---- ---- ---- 114.20 +2.60 111.60 1860 ---- ---- ---- ---- 112.20 +2.60 109.60 1865 ---- ---- ---- ---- 110.20 +2.50 107.70 1870 ---- ---- ---- ---- 108.40 +2.50 105.90 1875 ---- ---- ---- ---- 106.50 +2.40 104.10 1880 ---- ---- ---- ---- 104.70 +2.40 102.30 1885 ---- ---- ---- ---- 103.00 +2.40 100.60 1890 ---- ---- ---- ---- 101.30 +2.30 99.00 1895 ---- ---- ---- ---- 99.60 +2.30 97.30 1900 ---- ---- ---- ---- 98.00 +2.30 95.70 1905 ---- ---- ---- ---- 96.40 +2.20 94.20 1910 ---- ---- ---- ---- 94.90 +2.20 92.70 1915 ---- ---- ---- ---- 93.40 +2.20 91.20 1920 ---- ---- ---- ---- 91.90 +2.10 89.80 1925 ---- ---- ---- ---- 90.50 +2.10 88.40 1930 ---- ---- ---- ---- 89.10 +2.10 87.00 1935 ---- ---- ---- ---- 87.70 +2.00 85.70 1940 ---- ---- ---- ---- 86.40 +2.00 84.40 1945 ---- ---- ---- ---- 85.10 +2.00 83.10 1950 ---- ---- ---- ---- 83.80 +1.90 81.90 1955 ---- ---- ---- ---- 82.60 +1.90 80.70 1960 ---- ---- ---- ---- 81.40 +1.90 79.50 1965 ---- ---- ---- ---- 80.20 +1.90 78.30 1970 ---- ---- ---- ---- 79.00 +1.80 77.20 1975 ---- ---- ---- ---- 77.90 +1.80 76.10 1980 ---- ---- ---- ---- 76.80 +1.80 75.00 1985 ---- ---- ---- ---- 75.70 +1.80 73.90 1990 ---- ---- ---- ---- 74.60 +1.70 72.90 1995 ---- ---- ---- ---- 73.60 +1.70 71.90 2000 ---- ---- ---- ---- 72.50 +1.60 70.90 2005 ---- ---- ---- ---- 71.50 +1.60 69.90 2010 ---- ---- ---- ---- 70.50 +1.60 68.90 2015 ---- ---- ---- ---- 69.50 +1.60 67.90 2020 ---- ---- ---- ---- 68.60 +1.60 67.00 2025 ---- ---- ---- ---- 67.60 +1.50 66.10 2030 ---- ---- ---- ---- 66.70 +1.50 65.20 2035 ---- ---- ---- ---- 65.80 +1.50 64.30 2040 ---- ---- ---- ---- 64.90 +1.50 63.40 2045 ---- ---- ---- ---- 64.00 +1.50 62.50 2050 ---- ---- ---- ---- 63.10 +1.40 61.70 2055 ---- ---- ---- ---- 62.20 +1.40 60.80 2060 ---- ---- ---- ---- 61.40 +1.40 60.00 2065 ---- ---- ---- ---- 60.50 +1.30 59.20 2070 ---- ---- ---- ---- 59.70 +1.40 58.30 2075 ---- ---- ---- ---- 58.90 +1.40 57.50 2080 ---- ---- ---- ---- 58.10 +1.30 56.80 2085 ---- ---- ---- ---- 57.30 +1.30 56.00 2090 ---- ---- ---- ---- 56.50 +1.30 55.20 2095 ---- ---- ---- ---- 55.70 +1.20 54.50 2100 ---- ---- ---- ---- 55.00 +1.20 53.80 2105 ---- ---- ---- ---- 54.30 +1.30 53.00 2110 ---- ---- ---- ---- 53.50 +1.20 52.30 2115 ---- ---- ---- ---- 52.80 +1.20 51.60 2120 ---- ---- ---- ---- 52.10 +1.20 50.90 2125 ---- ---- ---- ---- 51.40 +1.10 50.30 2130 ---- ---- ---- ---- 50.70 +1.10 49.60 2135 ---- ---- ---- ---- 50.10 +1.20 48.90 2140 ---- ---- ---- ---- 49.40 +1.10 48.30 2145 ---- ---- ---- ---- 48.70 +1.00 47.70 2150 ---- ---- ---- ---- 48.10 +1.10 47.00 2155 ---- ---- ---- ---- 47.50 +1.10 46.40 2160 ---- ---- ---- ---- 46.90 +1.10 45.80 2165 ---- ---- ---- ---- 46.30 +1.10 45.20 2170 ---- ---- ---- ---- 45.70 +1.00 44.70 2175 ---- ---- ---- ---- 45.10 +1.00 44.10 2180 ---- ---- ---- ---- 44.50 +1.00 43.50 2185 ---- ---- ---- ---- 44.00 +1.00 43.00 2190 ---- ---- ---- ---- 43.40 +.90 42.50 2195 ---- ---- ---- ---- 42.90 +1.00 41.90 2200 ---- ---- ---- ---- 42.40 +1.00 41.40 2205 ---- ---- ---- ---- 41.80 +.90 40.90 2210 ---- ---- ---- ---- 41.30 +.90 40.40 2215 ---- ---- ---- ---- 40.80 +.90 39.90 2220 ---- ---- ---- ---- 40.30 +.80 39.50 2225 ---- ---- ---- ---- 39.90 +.90 39.00 2230 ---- ---- ---- ---- 39.40 +.90 38.50 2235 ---- ---- ---- ---- 38.90 +.80 38.10 2240 ---- ---- ---- ---- 38.50 +.80 37.70 2245 ---- ---- ---- ---- 38.00 +.80 37.20 2250 ---- ---- ---- ---- 37.60 +.80 36.80 2255 ---- ---- ---- ---- 37.20 +.80 36.40 2260 ---- ---- ---- ---- 36.80 +.80 36.00 2265 ---- ---- ---- ---- 36.30 +.70 35.60 2270 ---- ---- ---- ---- 35.90 +.70 35.20 2275 ---- ---- ---- ---- 35.50 +.70 34.80 2280 ---- ---- ---- ---- 35.20 +.80 34.40 2285 ---- ---- ---- ---- 34.80 +.80 34.00 2290 ---- ---- ---- ---- 34.40 +.70 33.70 2300 ---- ---- ---- ---- 33.70 +.70 33.00 2310 ---- ---- ---- ---- 33.00 +.70 32.30 2320 ---- ---- ---- ---- 32.30 +.70 31.60 2325 ---- ---- ---- ---- 31.90 +.60 31.30 2330 ---- ---- ---- ---- 31.60 +.60 31.00 2340 ---- ---- ---- ---- 31.00 +.70 30.30 2350 ---- ---- ---- ---- 30.40 +.60 29.80 2360 ---- ---- ---- ---- 29.80 +.60 29.20 2370 ---- ---- ---- ---- 29.20 +.60 28.60 2375 ---- ---- ---- ---- 28.90 +.60 28.30 2380 ---- ---- ---- ---- 28.70 +.60 28.10 2400 ---- ---- ---- ---- 27.60 +.60 27.00 2425 ---- ---- ---- ---- 26.40 +.50 25.90 2450 ---- ---- ---- ---- 25.20 +.40 24.80 2475 ---- ---- ---- ---- 24.20 +.50 23.70 2500 ---- ---- ---- ---- 23.20 +.40 22.80 2525 ---- ---- ---- ---- 22.30 +.40 21.90 2550 ---- ---- ---- ---- 21.50 +.40 21.10 2575 ---- ---- ---- ---- 20.70 +.30 20.40 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 848.90 +5.70 843.20 1025 ---- ---- ---- ---- 823.90 +5.70 818.20 1050 ---- ---- ---- ---- 798.90 +5.70 793.20 1075 ---- ---- ---- ---- 773.90 +5.70 768.20 1080 ---- ---- ---- ---- 768.90 +5.70 763.20 1090 ---- ---- ---- ---- 758.90 +5.70 753.20 1100 ---- ---- ---- ---- 748.90 +5.70 743.20 1110 ---- ---- ---- ---- 738.90 +5.70 733.20 1120 ---- ---- ---- ---- 728.90 +5.70 723.20 1125 ---- ---- ---- ---- 723.90 +5.70 718.20 1130 ---- ---- ---- ---- 718.90 +5.70 713.20 1140 ---- ---- ---- ---- 708.90 +5.70 703.20 1150 ---- ---- ---- ---- 698.90 +5.70 693.20 1160 ---- ---- ---- ---- 688.90 +5.70 683.20 1170 ---- ---- ---- ---- 678.90 +5.70 673.20 1175 ---- ---- ---- ---- 673.90 +5.70 668.20 1180 ---- ---- ---- ---- 668.90 +5.70 663.20 1185 ---- ---- ---- ---- 663.90 +5.70 658.20 1190 ---- ---- ---- ---- 658.90 +5.70 653.20 1195 ---- ---- ---- ---- 653.90 +5.70 648.20 1200 ---- ---- ---- ---- 648.90 +5.70 643.20 1205 ---- ---- ---- ---- 643.90 +5.70 638.20 1210 ---- ---- ---- ---- 638.90 +5.70 633.20 1215 ---- ---- ---- ---- 633.90 +5.70 628.20 1220 ---- ---- ---- ---- 628.90 +5.70 623.20 1225 ---- ---- ---- ---- 623.90 +5.70 618.20 1230 ---- ---- ---- ---- 618.90 +5.70 613.20 1235 ---- ---- ---- ---- 613.90 +5.70 608.20 1240 ---- ---- ---- ---- 608.90 +5.70 603.20 1245 ---- ---- ---- ---- 603.90 +5.70 598.20 1250 ---- ---- ---- ---- 598.90 +5.70 593.20 1255 ---- ---- ---- ---- 593.90 +5.70 588.20 1260 ---- ---- ---- ---- 588.90 +5.70 583.20 1265 ---- ---- ---- ---- 583.90 +5.70 578.20 1270 ---- ---- ---- ---- 578.90 +5.70 573.20 1275 ---- ---- ---- ---- 573.90 +5.70 568.20 1280 ---- ---- ---- ---- 568.90 +5.70 563.20 1285 ---- ---- ---- ---- 563.90 +5.70 558.20 1290 ---- ---- ---- ---- 558.90 +5.70 553.20 1295 ---- ---- ---- ---- 553.90 +5.60 548.30 1300 ---- ---- ---- ---- 549.00 +5.70 543.30 1305 ---- ---- ---- ---- 544.00 +5.60 538.40 1310 ---- ---- ---- ---- 539.10 +5.70 533.40 1315 ---- ---- ---- ---- 534.10 +5.60 528.50 1320 ---- ---- ---- ---- 529.20 +5.60 523.60 1325 ---- ---- ---- ---- 524.30 +5.60 518.70 1330 ---- ---- ---- ---- 519.40 +5.60 513.80 1335 ---- ---- ---- ---- 514.50 +5.60 508.90 1340 ---- ---- ---- ---- 509.60 +5.60 504.00 1345 ---- ---- ---- ---- 504.80 +5.60 499.20 1350 ---- ---- ---- ---- 499.90 +5.60 494.30 1355 ---- ---- ---- ---- 495.00 +5.50 489.50 1360 ---- ---- ---- ---- 490.20 +5.50 484.70 1365 ---- ---- ---- ---- 485.40 +5.60 479.80 1370 ---- ---- ---- ---- 480.60 +5.60 475.00 1375 ---- ---- ---- ---- 475.80 +5.60 470.20 1380 ---- ---- ---- ---- 471.00 +5.50 465.50 1385 ---- ---- ---- ---- 466.20 +5.50 460.70 1390 ---- ---- ---- ---- 461.40 +5.50 455.90 1395 ---- ---- ---- ---- 456.70 +5.50 451.20 1400 ---- ---- ---- ---- 451.90 +5.40 446.50 1405 ---- ---- ---- ---- 447.20 +5.50 441.70 1410 ---- ---- ---- ---- 442.50 +5.50 437.00 1415 ---- ---- ---- ---- 437.80 +5.40 432.40 1420 ---- ---- ---- ---- 433.10 +5.40 427.70 1425 ---- ---- ---- ---- 428.40 +5.40 423.00 1430 ---- ---- ---- ---- 423.80 +5.40 418.40 1435 ---- ---- ---- ---- 419.10 +5.40 413.70 1440 ---- ---- ---- ---- 414.50 +5.40 409.10 1445 ---- ---- ---- ---- 409.90 +5.40 404.50 1450 ---- ---- ---- ---- 405.30 +5.40 399.90 1455 ---- ---- ---- ---- 400.70 +5.30 395.40 1460 ---- ---- ---- ---- 396.20 +5.40 390.80 1465 ---- ---- ---- ---- 391.60 +5.30 386.30 1470 ---- ---- ---- ---- 387.10 +5.30 381.80 1475 ---- ---- ---- ---- 382.60 +5.30 377.30 1480 ---- ---- ---- ---- 378.10 +5.30 372.80 1485 ---- ---- ---- ---- 373.60 +5.30 368.30 1490 ---- ---- ---- ---- 369.10 +5.20 363.90 1495 ---- ---- ---- ---- 364.70 +5.20 359.50 1500 ---- ---- ---- ---- 360.20 +5.10 355.10 1505 ---- ---- ---- ---- 355.80 +5.10 350.70 1510 ---- ---- ---- ---- 351.40 +5.10 346.30 1515 ---- ---- ---- ---- 347.10 +5.10 342.00 1520 ---- ---- ---- ---- 342.70 +5.00 337.70 1525 ---- ---- ---- ---- 338.40 +5.00 333.40 1530 ---- ---- ---- ---- 334.10 +5.00 329.10 1535 ---- ---- ---- ---- 329.80 +5.00 324.80 1540 ---- ---- ---- ---- 325.60 +5.00 320.60 1545 ---- ---- ---- ---- 321.30 +4.90 316.40 1550 ---- ---- ---- ---- 317.10 +4.90 312.20 1555 ---- ---- ---- ---- 312.90 +4.90 308.00 1560 ---- ---- ---- ---- 308.70 +4.80 303.90 1565 ---- ---- ---- ---- 304.60 +4.80 299.80 1570 ---- ---- ---- ---- 300.50 +4.80 295.70 1575 ---- ---- ---- ---- 296.40 +4.80 291.60 1580 ---- ---- ---- ---- 292.30 +4.70 287.60 1585 ---- ---- ---- ---- 288.20 +4.60 283.60 1590 ---- ---- ---- ---- 284.20 +4.60 279.60 1595 ---- ---- ---- ---- 280.20 +4.50 275.70 1600 ---- ---- ---- ---- 276.30 +4.60 271.70 95 1605 ---- ---- ---- ---- 272.30 +4.40 267.90 1610 ---- ---- ---- ---- 268.40 +4.40 264.00 1615 ---- ---- ---- ---- 264.50 +4.30 260.20 1620 ---- ---- ---- ---- 260.70 +4.30 256.40 1625 ---- ---- ---- ---- 256.90 +4.30 252.60 50 1630 ---- ---- ---- ---- 253.10 +4.20 248.90 1635 ---- ---- ---- ---- 249.30 +4.10 245.20 1640 ---- ---- ---- ---- 245.60 +4.10 241.50 1645 ---- ---- ---- ---- 241.90 +4.10 237.80 1650 ---- ---- ---- ---- 238.20 +4.00 234.20 100 1655 ---- ---- ---- ---- 234.60 +3.90 230.70 1660 ---- ---- ---- ---- 231.00 +3.90 227.10 1665 ---- ---- ---- ---- 227.40 +3.80 223.60 1670 ---- ---- ---- ---- 223.90 +3.80 220.10 1675 ---- ---- ---- ---- 220.30 +3.60 216.70 1680 ---- ---- ---- ---- 216.90 +3.60 213.30 1685 ---- ---- ---- ---- 213.40 +3.40 210.00 1690 ---- ---- ---- ---- 210.00 +3.40 206.60 1695 ---- ---- ---- ---- 206.70 +3.40 203.30 1700 ---- ---- ---- ---- 203.40 +3.30 200.10 199 1705 ---- ---- ---- ---- 200.10 +3.20 196.90 1710 ---- ---- ---- ---- 196.80 +3.10 193.70 1715 ---- ---- ---- ---- 193.60 +3.00 190.60 1720 ---- ---- ---- ---- 190.40 +2.90 187.50 1725 ---- 190.30B 183.70A 184.50B 187.30 +2.90 184.40 1730 ---- ---- ---- ---- 184.20 +2.80 181.40 1735 ---- ---- ---- ---- 181.10 +2.70 178.40 1740 ---- ---- ---- ---- 178.10 +2.70 175.40 1745 ---- ---- ---- ---- 175.10 +2.60 172.50 1750 ---- ---- ---- ---- 172.10 +2.40 169.70 550 1755 ---- ---- ---- ---- 169.20 +2.40 166.80 1760 ---- ---- ---- ---- 166.30 +2.30 164.00 1765 ---- ---- ---- ---- 163.50 +2.20 161.30 1770 ---- ---- ---- ---- 160.70 +2.10 158.60 1775 ---- ---- ---- ---- 158.00 +2.10 155.90 126 1780 ---- ---- ---- ---- 155.30 +2.00 153.30 1785 ---- ---- ---- ---- 152.60 +1.90 150.70 1790 ---- ---- ---- ---- 150.00 +1.90 148.10 1795 ---- ---- ---- ---- 147.40 +1.80 145.60 1800 ---- 147.40B 142.80A 142.80A 144.80 +1.70 143.10 100 8505 1805 ---- ---- ---- ---- 142.30 +1.60 140.70 1810 ---- ---- ---- ---- 139.80 +1.50 138.30 1815 ---- ---- ---- ---- 137.40 +1.50 135.90 1820 ---- ---- ---- ---- 135.00 +1.40 133.60 1825 ---- ---- ---- ---- 132.70 +1.30 131.40 1830 ---- ---- ---- ---- 130.40 +1.30 129.10 1835 ---- ---- ---- ---- 128.10 +1.20 126.90 1 1840 ---- ---- ---- ---- 125.90 +1.10 124.80 1 1 1845 ---- ---- ---- ---- 123.70 +1.10 122.60 1850 ---- 124.10B 120.30A 120.30A 121.50 +1.00 120.50 700 1855 ---- ---- ---- ---- 119.40 +.90 118.50 1860 ---- ---- ---- ---- 117.40 +.90 116.50 1865 ---- ---- ---- ---- 115.30 +.80 114.50 1870 ---- ---- ---- ---- 113.30 +.70 112.60 1875 ---- ---- ---- ---- 111.40 +.70 110.70 1880 ---- ---- ---- ---- 109.50 +.70 108.80 1885 ---- ---- ---- ---- 107.60 +.60 107.00 1890 ---- ---- ---- ---- 105.80 +.60 105.20 1 1895 ---- ---- ---- ---- 104.00 +.60 103.40 1900 ---- 104.40B 101.50A 101.50A 102.20 +.50 101.70 585 1905 ---- ---- ---- ---- 100.50 +.50 100.00 1910 ---- ---- ---- ---- 98.80 +.40 98.40 1915 ---- ---- ---- ---- 97.10 +.40 96.70 1920 ---- ---- ---- ---- 95.50 +.40 95.10 1925 ---- ---- ---- ---- 93.90 +.30 93.60 1 1930 ---- ---- ---- ---- 92.30 +.30 92.00 1935 ---- ---- ---- ---- 90.70 +.20 90.50 1940 ---- ---- ---- ---- 89.20 +.20 89.00 1 1945 ---- ---- ---- ---- 87.80 +.20 87.60 1950 ---- 88.10B 85.90A 85.90A 86.30 +.10 86.20 10032 1955 ---- ---- ---- ---- 84.90 +.10 84.80 1960 ---- ---- ---- ---- 83.50 +.10 83.40 1965 ---- ---- ---- ---- 82.10 +.10 82.00 1970 ---- ---- ---- ---- 80.80 +.10 80.70 1975 ---- ---- ---- ---- 79.50 +.10 79.40 1980 ---- ---- ---- ---- 78.20 UNCH 78.20 1985 ---- ---- ---- ---- 76.90 UNCH 76.90 1990 ---- ---- ---- ---- 75.70 UNCH 75.70 1995 ---- ---- ---- ---- 74.50 UNCH 74.50 2000 ---- 74.50B ---- ---- 73.30 UNCH 73.30 2126 2005 ---- ---- ---- ---- 72.10 -.10 72.20 2010 ---- ---- ---- ---- 71.00 UNCH 71.00 2015 ---- ---- ---- ---- 69.90 UNCH 69.90 2020 ---- ---- ---- ---- 68.80 UNCH 68.80 2025 ---- ---- ---- ---- 67.70 UNCH 67.70 2030 ---- ---- ---- ---- 66.60 -.10 66.70 2035 ---- ---- ---- ---- 65.60 UNCH 65.60 2040 ---- ---- ---- ---- 64.60 UNCH 64.60 2045 ---- ---- ---- ---- 63.60 UNCH 63.60 2050 ---- ---- ---- ---- 62.60 UNCH 62.60 273 2055 ---- ---- ---- ---- 61.60 -.10 61.70 2060 ---- ---- ---- ---- 60.70 UNCH 60.70 2065 ---- ---- ---- ---- 59.80 UNCH 59.80 2070 ---- ---- ---- ---- 58.90 UNCH 58.90 2075 ---- 58.30B ---- ---- 58.00 UNCH 58.00 80 2080 ---- ---- ---- ---- 57.10 UNCH 57.10 2085 ---- ---- ---- ---- 56.20 -.10 56.30 2090 ---- ---- ---- ---- 55.40 UNCH 55.40 2095 ---- ---- ---- ---- 54.60 UNCH 54.60 2100 ---- 53.90B ---- ---- 53.80 UNCH 53.80 10 9637 2105 ---- ---- ---- ---- 53.00 UNCH 53.00 2110 ---- ---- ---- ---- 52.20 UNCH 52.20 2115 ---- ---- ---- ---- 51.40 UNCH 51.40 2120 ---- ---- ---- ---- 50.70 UNCH 50.70 2125 ---- ---- ---- ---- 50.00 +.10 49.90 2130 ---- ---- ---- ---- 49.20 UNCH 49.20 2135 ---- ---- ---- ---- 48.50 UNCH 48.50 2140 ---- ---- ---- ---- 47.80 UNCH 47.80 2145 ---- ---- ---- ---- 47.20 +.10 47.10 2150 ---- ---- ---- ---- 46.50 +.10 46.40 335 2155 ---- ---- ---- ---- 45.80 UNCH 45.80 2160 ---- ---- ---- ---- 45.20 +.10 45.10 2165 ---- ---- ---- ---- 44.60 +.10 44.50 2170 ---- ---- ---- ---- 44.00 +.10 43.90 2175 ---- ---- ---- ---- 43.40 +.20 43.20 2180 ---- ---- ---- ---- 42.80 +.20 42.60 2185 ---- ---- ---- ---- 42.20 +.10 42.10 2190 ---- ---- ---- ---- 41.60 +.10 41.50 2195 ---- ---- ---- ---- 41.10 +.20 40.90 2200 ---- ---- ---- ---- 40.50 +.20 40.30 121 2205 ---- ---- ---- ---- 40.00 +.20 39.80 2210 ---- ---- ---- ---- 39.40 +.10 39.30 2215 ---- ---- ---- ---- 38.90 +.20 38.70 2220 ---- ---- ---- ---- 38.40 +.20 38.20 2225 ---- ---- ---- ---- 37.90 +.20 37.70 2230 ---- ---- ---- ---- 37.40 +.20 37.20 2235 ---- ---- ---- ---- 36.90 +.20 36.70 2240 ---- ---- ---- ---- 36.40 +.20 36.20 2245 ---- ---- ---- ---- 36.00 +.20 35.80 2250 ---- ---- ---- ---- 35.50 +.20 35.30 10024 2255 ---- ---- ---- ---- 35.10 +.30 34.80 2260 ---- ---- ---- ---- 34.60 +.20 34.40 2265 ---- ---- ---- ---- 34.20 +.20 34.00 2270 ---- ---- ---- ---- 33.80 +.30 33.50 2275 ---- ---- ---- ---- 33.30 +.20 33.10 2280 ---- ---- ---- ---- 32.90 +.20 32.70 2285 ---- ---- ---- ---- 32.50 +.20 32.30 2290 ---- ---- ---- ---- 32.10 +.20 31.90 2295 ---- ---- ---- ---- 31.70 +.20 31.50 2300 ---- ---- ---- ---- 31.40 +.30 31.10 171 2305 ---- ---- ---- ---- 31.00 +.30 30.70 2310 ---- ---- ---- ---- 30.60 +.20 30.40 2315 ---- ---- ---- ---- 30.20 +.20 30.00 2320 ---- ---- ---- ---- 29.90 +.30 29.60 2325 ---- ---- ---- ---- 29.50 +.20 29.30 2330 ---- ---- ---- ---- 29.20 +.30 28.90 2335 ---- ---- ---- ---- 28.90 +.30 28.60 2340 ---- ---- ---- ---- 28.50 +.20 28.30 2345 ---- ---- ---- ---- 28.20 +.30 27.90 2350 ---- ---- ---- ---- 27.90 +.30 27.60 2360 ---- ---- ---- ---- 27.20 +.20 27.00 2370 ---- ---- ---- ---- 26.60 +.20 26.40 2375 ---- ---- ---- ---- 26.30 +.20 26.10 2380 ---- ---- ---- ---- 26.00 +.20 25.80 2390 ---- ---- ---- ---- 25.50 +.30 25.20 2400 ---- ---- ---- ---- 24.90 +.20 24.70 3 2410 ---- ---- ---- ---- 24.40 +.30 24.10 2420 ---- ---- ---- ---- 23.80 +.20 23.60 2425 ---- ---- ---- ---- 23.60 +.30 23.30 2430 ---- ---- ---- ---- 23.30 +.20 23.10 2440 ---- ---- ---- ---- 22.80 +.20 22.60 2450 ---- ---- ---- ---- 22.40 +.30 22.10 2475 ---- ---- ---- ---- 21.20 +.20 21.00 2490 ---- ---- ---- ---- 20.60 +.20 20.40 2500 ---- ---- ---- ---- 20.20 +.20 20.00 10450 2525 ---- ---- ---- ---- 19.20 +.20 19.00 2550 ---- ---- ---- ---- 18.30 +.30 18.00 2575 ---- ---- ---- ---- 17.40 +.20 17.20 2600 ---- ---- ---- ---- 16.60 +.20 16.40 2625 ---- ---- ---- ---- 15.80 +.20 15.60 2650 ---- ---- ---- ---- 15.10 +.20 14.90 2700 ---- ---- ---- ---- 13.80 +.20 13.60 1 2750 ---- ---- ---- ---- 12.70 +.20 12.50 2800 ---- ---- ---- ---- 11.70 +.20 11.50 410 3000 ---- ---- ---- ---- 8.70 +.20 8.50 6397 900 ---- ---- ---- ---- 948.90 +5.70 943.20 925 ---- ---- ---- ---- 923.90 +5.70 918.20 950 ---- ---- ---- ---- 898.90 +5.70 893.20 975 ---- ---- ---- ---- 873.90 +5.70 868.20 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 614.40 +5.70 608.70 1275 ---- ---- ---- ---- 589.40 +5.70 583.70 1300 ---- ---- ---- ---- 564.40 +5.70 558.70 1325 ---- ---- ---- ---- 539.50 +5.50 534.00 1350 ---- ---- ---- ---- 515.10 +5.30 509.80 1375 ---- ---- ---- ---- 491.10 +5.20 485.90 1400 ---- ---- ---- ---- 467.50 +5.00 462.50 1425 ---- ---- ---- ---- 444.30 +4.80 439.50 1430 ---- ---- ---- ---- 439.70 +4.80 434.90 1440 ---- ---- ---- ---- 430.60 +4.70 425.90 1450 ---- ---- ---- ---- 421.50 +4.60 416.90 1460 ---- ---- ---- ---- 412.50 +4.50 408.00 1470 ---- ---- ---- ---- 403.60 +4.40 399.20 1475 ---- ---- ---- ---- 399.20 +4.40 394.80 1480 ---- ---- ---- ---- 394.80 +4.40 390.40 1490 ---- ---- ---- ---- 386.00 +4.30 381.70 1500 ---- ---- ---- ---- 377.30 +4.20 373.10 1510 ---- ---- ---- ---- 368.70 +4.10 364.60 1520 ---- ---- ---- ---- 360.20 +4.10 356.10 1525 ---- ---- ---- ---- 355.90 +4.00 351.90 1530 ---- ---- ---- ---- 351.70 +4.00 347.70 1535 ---- ---- ---- ---- 347.50 +3.90 343.60 1540 ---- ---- ---- ---- 343.30 +3.90 339.40 1545 ---- ---- ---- ---- 339.20 +3.90 335.30 1550 ---- ---- ---- ---- 335.10 +3.90 331.20 1555 ---- ---- ---- ---- 331.00 +3.80 327.20 1560 ---- ---- ---- ---- 326.90 +3.80 323.10 1565 ---- ---- ---- ---- 322.80 +3.70 319.10 1570 ---- ---- ---- ---- 318.80 +3.70 315.10 1575 ---- ---- ---- ---- 314.70 +3.60 311.10 1580 ---- ---- ---- ---- 310.70 +3.50 307.20 1585 ---- ---- ---- ---- 306.80 +3.60 303.20 1590 ---- ---- ---- ---- 302.80 +3.50 299.30 1595 ---- ---- ---- ---- 298.90 +3.50 295.40 1600 ---- ---- ---- ---- 295.00 +3.40 291.60 1605 ---- ---- ---- ---- 291.10 +3.30 287.80 1610 ---- ---- ---- ---- 287.30 +3.30 284.00 1615 ---- ---- ---- ---- 283.50 +3.30 280.20 1620 ---- ---- ---- ---- 279.70 +3.30 276.40 1625 ---- ---- ---- ---- 275.90 +3.20 272.70 1630 ---- ---- ---- ---- 272.20 +3.20 269.00 1635 ---- ---- ---- ---- 268.50 +3.10 265.40 1640 ---- ---- ---- ---- 264.80 +3.10 261.70 1645 ---- ---- ---- ---- 261.20 +3.10 258.10 1650 ---- ---- ---- ---- 257.50 +2.90 254.60 1655 ---- ---- ---- ---- 254.00 +3.00 251.00 1660 ---- ---- ---- ---- 250.40 +2.90 247.50 1665 ---- ---- ---- ---- 246.90 +2.90 244.00 1670 ---- ---- ---- ---- 243.40 +2.80 240.60 1675 ---- ---- ---- ---- 239.90 +2.70 237.20 1680 ---- ---- ---- ---- 236.50 +2.70 233.80 1685 ---- ---- ---- ---- 233.10 +2.70 230.40 1690 ---- ---- ---- ---- 229.70 +2.60 227.10 1695 ---- ---- ---- ---- 226.40 +2.60 223.80 1700 ---- ---- ---- ---- 223.10 +2.50 220.60 1705 ---- ---- ---- ---- 219.90 +2.50 217.40 1710 ---- ---- ---- ---- 216.60 +2.40 214.20 1715 ---- ---- ---- ---- 213.40 +2.30 211.10 1720 ---- ---- ---- ---- 210.30 +2.30 208.00 1725 ---- ---- ---- ---- 207.20 +2.30 204.90 1730 ---- ---- ---- ---- 204.10 +2.20 201.90 1735 ---- ---- ---- ---- 201.10 +2.20 198.90 1740 ---- ---- ---- ---- 198.10 +2.20 195.90 1745 ---- ---- ---- ---- 195.10 +2.10 193.00 1750 ---- ---- ---- ---- 192.20 +2.10 190.10 1755 ---- ---- ---- ---- 189.30 +2.00 187.30 1760 ---- ---- ---- ---- 186.40 +2.00 184.40 1765 ---- ---- ---- ---- 183.60 +1.90 181.70 1770 ---- ---- ---- ---- 180.90 +1.90 179.00 1775 ---- ---- ---- ---- 178.10 +1.80 176.30 1780 ---- ---- ---- ---- 175.40 +1.80 173.60 1785 ---- ---- ---- ---- 172.80 +1.80 171.00 1790 ---- ---- ---- ---- 170.20 +1.80 168.40 1795 ---- ---- ---- ---- 167.60 +1.70 165.90 1800 ---- ---- ---- ---- 165.10 +1.70 163.40 1805 ---- ---- ---- ---- 162.60 +1.60 161.00 1810 ---- ---- ---- ---- 160.10 +1.60 158.50 1815 ---- ---- ---- ---- 157.70 +1.50 156.20 1820 ---- ---- ---- ---- 155.30 +1.50 153.80 1825 ---- ---- ---- ---- 153.00 +1.50 151.50 1830 ---- ---- ---- ---- 150.70 +1.40 149.30 1835 ---- ---- ---- ---- 148.40 +1.40 147.00 1840 ---- ---- ---- ---- 146.20 +1.30 144.90 1845 ---- ---- ---- ---- 144.00 +1.30 142.70 1850 ---- ---- ---- ---- 141.90 +1.30 140.60 1855 ---- ---- ---- ---- 139.70 +1.20 138.50 1860 ---- ---- ---- ---- 137.70 +1.20 136.50 1865 ---- ---- ---- ---- 135.60 +1.10 134.50 1870 ---- ---- ---- ---- 133.60 +1.10 132.50 1875 ---- ---- ---- ---- 131.70 +1.20 130.50 1880 ---- ---- ---- ---- 129.70 +1.10 128.60 1885 ---- ---- ---- ---- 127.80 +1.00 126.80 1890 ---- ---- ---- ---- 126.00 +1.10 124.90 1895 ---- ---- ---- ---- 124.10 +1.00 123.10 1900 ---- ---- ---- ---- 122.30 +.90 121.40 1905 ---- ---- ---- ---- 120.60 +1.00 119.60 1910 ---- ---- ---- ---- 118.80 +.90 117.90 1915 ---- ---- ---- ---- 117.10 +.80 116.30 1920 ---- ---- ---- ---- 115.40 +.80 114.60 1925 ---- ---- ---- ---- 113.80 +.80 113.00 1930 ---- ---- ---- ---- 112.20 +.80 111.40 1935 ---- ---- ---- ---- 110.60 +.80 109.80 1940 ---- ---- ---- ---- 109.00 +.70 108.30 1945 ---- ---- ---- ---- 107.50 +.70 106.80 1950 ---- ---- ---- ---- 106.00 +.70 105.30 1955 ---- ---- ---- ---- 104.50 +.60 103.90 1960 ---- ---- ---- ---- 103.10 +.70 102.40 1965 ---- ---- ---- ---- 101.60 +.60 101.00 1970 ---- ---- ---- ---- 100.20 +.60 99.60 1975 ---- ---- ---- ---- 98.80 +.50 98.30 1980 ---- ---- ---- ---- 97.50 +.60 96.90 1985 ---- ---- ---- ---- 96.10 +.50 95.60 1990 ---- ---- ---- ---- 94.80 +.50 94.30 1995 ---- ---- ---- ---- 93.50 +.50 93.00 2000 ---- ---- ---- ---- 92.20 +.40 91.80 2005 ---- ---- ---- ---- 91.00 +.50 90.50 2010 ---- ---- ---- ---- 89.70 +.40 89.30 2015 ---- ---- ---- ---- 88.50 +.40 88.10 2020 ---- ---- ---- ---- 87.30 +.40 86.90 2025 ---- ---- ---- ---- 86.10 +.40 85.70 2030 ---- ---- ---- ---- 84.90 +.30 84.60 2035 ---- ---- ---- ---- 83.70 +.30 83.40 2040 ---- ---- ---- ---- 82.60 +.30 82.30 2045 ---- ---- ---- ---- 81.50 +.30 81.20 2050 ---- ---- ---- ---- 80.30 +.20 80.10 2055 ---- ---- ---- ---- 79.20 +.20 79.00 2060 ---- ---- ---- ---- 78.10 +.20 77.90 2065 ---- ---- ---- ---- 77.10 +.20 76.90 2070 ---- ---- ---- ---- 76.00 +.20 75.80 2075 ---- ---- ---- ---- 75.00 +.20 74.80 2080 ---- ---- ---- ---- 73.90 +.20 73.70 2085 ---- ---- ---- ---- 72.90 +.20 72.70 2090 ---- ---- ---- ---- 71.90 +.20 71.70 2095 ---- ---- ---- ---- 70.90 +.20 70.70 2100 ---- ---- ---- ---- 69.90 +.10 69.80 2105 ---- ---- ---- ---- 68.90 +.10 68.80 2110 ---- ---- ---- ---- 68.00 +.10 67.90 2115 ---- ---- ---- ---- 67.00 +.10 66.90 2120 ---- ---- ---- ---- 66.10 +.10 66.00 2125 ---- ---- ---- ---- 65.10 UNCH 65.10 2130 ---- ---- ---- ---- 64.20 UNCH 64.20 2135 ---- ---- ---- ---- 63.30 UNCH 63.30 2140 ---- ---- ---- ---- 62.40 UNCH 62.40 2145 ---- ---- ---- ---- 61.60 +.10 61.50 2150 ---- ---- ---- ---- 60.70 UNCH 60.70 2155 ---- ---- ---- ---- 59.80 UNCH 59.80 2160 ---- ---- ---- ---- 59.00 UNCH 59.00 2165 ---- ---- ---- ---- 58.20 UNCH 58.20 2170 ---- ---- ---- ---- 57.30 -.10 57.40 2175 ---- ---- ---- ---- 56.50 -.10 56.60 2180 ---- ---- ---- ---- 55.70 -.10 55.80 2185 ---- ---- ---- ---- 54.90 -.10 55.00 2190 ---- ---- ---- ---- 54.20 UNCH 54.20 2195 ---- ---- ---- ---- 53.40 -.10 53.50 2200 ---- ---- ---- ---- 52.60 -.10 52.70 2210 ---- ---- ---- ---- 51.20 -.10 51.30 2220 ---- ---- ---- ---- 49.70 -.10 49.80 2225 ---- ---- ---- ---- 49.00 -.10 49.10 2230 ---- ---- ---- ---- 48.30 -.10 48.40 2240 ---- ---- ---- ---- 47.00 -.10 47.10 2250 ---- ---- ---- ---- 45.60 -.20 45.80 2260 ---- ---- ---- ---- 44.30 -.20 44.50 2270 ---- ---- ---- ---- 43.10 -.20 43.30 2275 ---- ---- ---- ---- 42.50 -.20 42.70 2280 ---- ---- ---- ---- 41.90 -.20 42.10 2290 ---- ---- ---- ---- 40.70 -.20 40.90 2300 ---- ---- ---- ---- 39.60 -.20 39.80 7 2325 ---- ---- ---- ---- 36.90 -.20 37.10 2350 ---- ---- ---- ---- 34.40 -.20 34.60 2375 ---- ---- ---- ---- 32.10 -.20 32.30 2400 ---- ---- ---- ---- 30.00 -.20 30.20 2425 ---- ---- ---- ---- 28.00 -.30 28.30 2450 ---- ---- ---- ---- 26.20 -.20 26.40 2475 ---- ---- ---- ---- 24.50 -.30 24.80 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 614.40 +5.70 608.70 1275 ---- ---- ---- ---- 589.50 +5.60 583.90 1300 ---- ---- ---- ---- 564.90 +5.40 559.50 1325 ---- ---- ---- ---- 540.60 +5.20 535.40 1350 ---- ---- ---- ---- 516.80 +5.10 511.70 1375 ---- ---- ---- ---- 493.30 +4.90 488.40 1400 ---- ---- ---- ---- 470.10 +4.70 465.40 1425 ---- ---- ---- ---- 447.40 +4.60 442.80 1430 ---- ---- ---- ---- 442.80 +4.50 438.30 1440 ---- ---- ---- ---- 433.90 +4.50 429.40 1450 ---- ---- ---- ---- 425.00 +4.40 420.60 1460 ---- ---- ---- ---- 416.10 +4.30 411.80 1470 ---- ---- ---- ---- 407.30 +4.20 403.10 1475 ---- ---- ---- ---- 403.00 +4.30 398.70 1480 ---- ---- ---- ---- 398.60 +4.20 394.40 1490 ---- ---- ---- ---- 390.00 +4.20 385.80 1500 ---- ---- ---- ---- 381.40 +4.10 377.30 1510 ---- ---- ---- ---- 372.80 +3.90 368.90 1520 ---- ---- ---- ---- 364.40 +3.90 360.50 1525 ---- ---- ---- ---- 360.20 +3.90 356.30 1530 ---- ---- ---- ---- 356.00 +3.80 352.20 1535 ---- ---- ---- ---- 351.80 +3.80 348.00 1540 ---- ---- ---- ---- 347.70 +3.80 343.90 1545 ---- ---- ---- ---- 343.50 +3.70 339.80 1550 ---- ---- ---- ---- 339.40 +3.60 335.80 1555 ---- ---- ---- ---- 335.30 +3.60 331.70 1560 ---- ---- ---- ---- 331.30 +3.60 327.70 1565 ---- ---- ---- ---- 327.20 +3.50 323.70 1570 ---- ---- ---- ---- 323.20 +3.50 319.70 1575 ---- ---- ---- ---- 319.20 +3.50 315.70 1580 ---- ---- ---- ---- 315.20 +3.40 311.80 1585 ---- ---- ---- ---- 311.20 +3.40 307.80 1590 ---- ---- ---- ---- 307.30 +3.40 303.90 1595 ---- ---- ---- ---- 303.40 +3.30 300.10 1600 ---- ---- ---- ---- 299.50 +3.30 296.20 1605 ---- ---- ---- ---- 295.60 +3.20 292.40 1610 ---- ---- ---- ---- 291.80 +3.20 288.60 1615 ---- ---- ---- ---- 287.90 +3.10 284.80 1620 ---- ---- ---- ---- 284.10 +3.10 281.00 1625 ---- ---- ---- ---- 280.40 +3.10 277.30 1630 ---- ---- ---- ---- 276.60 +3.00 273.60 1635 ---- ---- ---- ---- 272.90 +3.00 269.90 1640 ---- ---- ---- ---- 269.20 +2.90 266.30 1645 ---- ---- ---- ---- 265.60 +2.90 262.70 1650 ---- ---- ---- ---- 262.00 +2.90 259.10 1655 ---- ---- ---- ---- 258.40 +2.80 255.60 1660 ---- ---- ---- ---- 254.80 +2.80 252.00 1665 ---- ---- ---- ---- 251.30 +2.70 248.60 1670 ---- ---- ---- ---- 247.80 +2.70 245.10 1675 ---- ---- ---- ---- 244.30 +2.60 241.70 1680 ---- ---- ---- ---- 240.90 +2.60 238.30 1685 ---- ---- ---- ---- 237.50 +2.50 235.00 1690 ---- ---- ---- ---- 234.20 +2.60 231.60 1695 ---- ---- ---- ---- 230.80 +2.40 228.40 1700 ---- ---- ---- ---- 227.60 +2.50 225.10 1705 ---- ---- ---- ---- 224.30 +2.40 221.90 1710 ---- ---- ---- ---- 221.10 +2.30 218.80 1715 ---- ---- ---- ---- 217.90 +2.30 215.60 1720 ---- ---- ---- ---- 214.80 +2.30 212.50 1725 ---- ---- ---- ---- 211.70 +2.20 209.50 1730 ---- ---- ---- ---- 208.70 +2.20 206.50 1735 ---- ---- ---- ---- 205.70 +2.20 203.50 1740 ---- ---- ---- ---- 202.70 +2.10 200.60 1745 ---- ---- ---- ---- 199.80 +2.10 197.70 1750 ---- ---- ---- ---- 196.90 +2.00 194.90 1755 ---- ---- ---- ---- 194.00 +1.90 192.10 1760 ---- ---- ---- ---- 191.20 +1.90 189.30 1765 ---- ---- ---- ---- 188.50 +1.90 186.60 1770 ---- ---- ---- ---- 185.80 +1.90 183.90 1775 ---- ---- ---- ---- 183.10 +1.80 181.30 1780 ---- ---- ---- ---- 180.40 +1.70 178.70 1785 ---- ---- ---- ---- 177.80 +1.70 176.10 1790 ---- ---- ---- ---- 175.30 +1.70 173.60 1795 ---- ---- ---- ---- 172.70 +1.60 171.10 1800 ---- ---- ---- ---- 170.30 +1.60 168.70 1805 ---- ---- ---- ---- 167.80 +1.60 166.20 1810 ---- ---- ---- ---- 165.40 +1.50 163.90 1815 ---- ---- ---- ---- 163.00 +1.40 161.60 1820 ---- ---- ---- ---- 160.70 +1.40 159.30 1825 ---- ---- ---- ---- 158.40 +1.40 157.00 1830 ---- ---- ---- ---- 156.20 +1.40 154.80 1835 ---- ---- ---- ---- 153.90 +1.30 152.60 1840 ---- ---- ---- ---- 151.80 +1.30 150.50 1845 ---- ---- ---- ---- 149.60 +1.30 148.30 1850 ---- ---- ---- ---- 147.50 +1.20 146.30 1855 ---- ---- ---- ---- 145.40 +1.20 144.20 1860 ---- ---- ---- ---- 143.40 +1.20 142.20 1865 ---- ---- ---- ---- 141.40 +1.10 140.30 1870 ---- ---- ---- ---- 139.40 +1.10 138.30 1875 ---- ---- ---- ---- 137.50 +1.10 136.40 1880 ---- ---- ---- ---- 135.60 +1.10 134.50 1885 ---- ---- ---- ---- 133.70 +1.00 132.70 1890 ---- ---- ---- ---- 131.90 +1.00 130.90 1895 ---- ---- ---- ---- 130.10 +1.00 129.10 1900 ---- ---- ---- ---- 128.30 +.90 127.40 1905 ---- ---- ---- ---- 126.50 +.90 125.60 1910 ---- ---- ---- ---- 124.80 +.90 123.90 1915 ---- ---- ---- ---- 123.10 +.80 122.30 1920 ---- ---- ---- ---- 121.50 +.90 120.60 1925 ---- ---- ---- ---- 119.80 +.80 119.00 1930 ---- ---- ---- ---- 118.20 +.70 117.50 1935 ---- ---- ---- ---- 116.60 +.70 115.90 1940 ---- ---- ---- ---- 115.10 +.70 114.40 1945 ---- ---- ---- ---- 113.50 +.60 112.90 1950 ---- ---- ---- ---- 112.00 +.60 111.40 1955 ---- ---- ---- ---- 110.60 +.70 109.90 1960 ---- ---- ---- ---- 109.10 +.60 108.50 1965 ---- ---- ---- ---- 107.70 +.60 107.10 1970 ---- ---- ---- ---- 106.30 +.60 105.70 1975 ---- ---- ---- ---- 104.90 +.60 104.30 1980 ---- ---- ---- ---- 103.50 +.50 103.00 1985 ---- ---- ---- ---- 102.20 +.50 101.70 1990 ---- ---- ---- ---- 100.90 +.50 100.40 1995 ---- ---- ---- ---- 99.60 +.50 99.10 2000 ---- ---- ---- ---- 98.30 +.50 97.80 2005 ---- ---- ---- ---- 97.00 +.40 96.60 2010 ---- ---- ---- ---- 95.80 +.40 95.40 2015 ---- ---- ---- ---- 94.60 +.40 94.20 2020 ---- ---- ---- ---- 93.40 +.40 93.00 2025 ---- ---- ---- ---- 92.20 +.40 91.80 2030 ---- ---- ---- ---- 91.00 +.30 90.70 2035 ---- ---- ---- ---- 89.90 +.30 89.60 2040 ---- ---- ---- ---- 88.70 +.20 88.50 2045 ---- ---- ---- ---- 87.60 +.20 87.40 2050 ---- ---- ---- ---- 86.50 +.20 86.30 2055 ---- ---- ---- ---- 85.50 +.30 85.20 2060 ---- ---- ---- ---- 84.40 +.20 84.20 2065 ---- ---- ---- ---- 83.40 +.20 83.20 2070 ---- ---- ---- ---- 82.40 +.20 82.20 2075 ---- ---- ---- ---- 81.30 +.10 81.20 2080 ---- ---- ---- ---- 80.40 +.20 80.20 2085 ---- ---- ---- ---- 79.40 +.20 79.20 2090 ---- ---- ---- ---- 78.40 +.10 78.30 2095 ---- ---- ---- ---- 77.50 +.10 77.40 2100 ---- ---- ---- ---- 76.50 +.10 76.40 2105 ---- ---- ---- ---- 75.60 +.10 75.50 2110 ---- ---- ---- ---- 74.70 +.10 74.60 2115 ---- ---- ---- ---- 73.80 UNCH 73.80 2120 ---- ---- ---- ---- 73.00 +.10 72.90 2125 ---- ---- ---- ---- 72.10 UNCH 72.10 2130 ---- ---- ---- ---- 71.30 +.10 71.20 2135 ---- ---- ---- ---- 70.40 UNCH 70.40 2140 ---- ---- ---- ---- 69.60 UNCH 69.60 2145 ---- ---- ---- ---- 68.80 UNCH 68.80 2150 ---- ---- ---- ---- 68.00 UNCH 68.00 2155 ---- ---- ---- ---- 67.20 UNCH 67.20 2160 ---- ---- ---- ---- 66.40 -.10 66.50 2165 ---- ---- ---- ---- 65.70 UNCH 65.70 2170 ---- ---- ---- ---- 64.90 -.10 65.00 2175 ---- ---- ---- ---- 64.20 UNCH 64.20 2180 ---- ---- ---- ---- 63.50 UNCH 63.50 2190 ---- ---- ---- ---- 62.10 UNCH 62.10 2200 ---- ---- ---- ---- 60.70 -.10 60.80 2210 ---- ---- ---- ---- 59.30 -.10 59.40 2220 ---- ---- ---- ---- 58.00 -.20 58.20 2225 ---- ---- ---- ---- 57.40 -.10 57.50 2230 ---- ---- ---- ---- 56.80 -.10 56.90 2240 ---- ---- ---- ---- 55.60 -.10 55.70 2250 ---- ---- ---- ---- 54.40 -.10 54.50 2260 ---- ---- ---- ---- 53.20 -.20 53.40 2275 ---- ---- ---- ---- 51.60 -.20 51.80 2300 ---- ---- ---- ---- 49.00 -.20 49.20 2325 ---- ---- ---- ---- 46.50 -.30 46.80 2350 ---- ---- ---- ---- 44.30 -.20 44.50 2375 ---- ---- ---- ---- 42.20 -.20 42.40 2400 ---- ---- ---- ---- 40.20 -.30 40.50 2425 ---- ---- ---- ---- 38.40 -.30 38.70 2450 ---- ---- ---- ---- 36.70 -.30 37.00 3000 ---- ---- ---- ---- 17.80 -.30 18.10 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 625.90 +5.70 620.20 1275 ---- ---- ---- ---- 600.90 +5.70 595.20 1300 ---- ---- ---- ---- 576.00 +5.50 570.50 1325 ---- ---- ---- ---- 551.60 +5.40 546.20 1350 ---- ---- ---- ---- 527.50 +5.10 522.40 1375 ---- ---- ---- ---- 503.90 +5.00 498.90 1400 ---- ---- ---- ---- 480.70 +4.80 475.90 1425 ---- ---- ---- ---- 457.80 +4.60 453.20 1440 ---- ---- ---- ---- 444.40 +4.60 439.80 1450 ---- ---- ---- ---- 435.40 +4.40 431.00 1460 ---- ---- ---- ---- 426.60 +4.40 422.20 1470 ---- ---- ---- ---- 417.80 +4.30 413.50 1475 ---- ---- ---- ---- 413.40 +4.20 409.20 1480 ---- ---- ---- ---- 409.10 +4.20 404.90 1490 ---- ---- ---- ---- 400.50 +4.20 396.30 1500 ---- ---- ---- ---- 391.90 +4.10 387.80 1510 ---- ---- ---- ---- 383.40 +4.00 379.40 1520 ---- ---- ---- ---- 375.00 +4.00 371.00 1525 ---- ---- ---- ---- 370.80 +3.90 366.90 1530 ---- ---- ---- ---- 366.60 +3.80 362.80 1540 ---- ---- ---- ---- 358.30 +3.70 354.60 1545 ---- ---- ---- ---- 354.20 +3.70 350.50 1550 ---- ---- ---- ---- 350.20 +3.70 346.50 1555 ---- ---- ---- ---- 346.10 +3.70 342.40 1560 ---- ---- ---- ---- 342.10 +3.70 338.40 1565 ---- ---- ---- ---- 338.00 +3.50 334.50 1570 ---- ---- ---- ---- 334.00 +3.50 330.50 1575 ---- ---- ---- ---- 330.10 +3.50 326.60 1580 ---- ---- ---- ---- 326.10 +3.40 322.70 1585 ---- ---- ---- ---- 322.20 +3.40 318.80 1590 ---- ---- ---- ---- 318.30 +3.40 314.90 1595 ---- ---- ---- ---- 314.40 +3.30 311.10 1600 ---- ---- ---- ---- 310.50 +3.20 307.30 1605 ---- ---- ---- ---- 306.70 +3.20 303.50 1610 ---- ---- ---- ---- 302.90 +3.20 299.70 1615 ---- ---- ---- ---- 299.10 +3.10 296.00 1620 ---- ---- ---- ---- 295.40 +3.10 292.30 1625 ---- ---- ---- ---- 291.70 +3.10 288.60 1630 ---- ---- ---- ---- 288.00 +3.10 284.90 1635 ---- ---- ---- ---- 284.30 +3.00 281.30 1640 ---- ---- ---- ---- 280.70 +3.00 277.70 1645 ---- ---- ---- ---- 277.00 +2.90 274.10 1650 ---- ---- ---- ---- 273.50 +2.90 270.60 1655 ---- ---- ---- ---- 269.90 +2.80 267.10 1660 ---- ---- ---- ---- 266.40 +2.80 263.60 1665 ---- ---- ---- ---- 262.90 +2.70 260.20 1670 ---- ---- ---- ---- 259.40 +2.60 256.80 1675 ---- ---- ---- ---- 256.00 +2.60 253.40 1680 ---- ---- ---- ---- 252.60 +2.60 250.00 1685 ---- ---- ---- ---- 249.30 +2.60 246.70 1690 ---- ---- ---- ---- 245.90 +2.50 243.40 1695 ---- ---- ---- ---- 242.70 +2.50 240.20 1700 ---- ---- ---- ---- 239.40 +2.40 237.00 1705 ---- ---- ---- ---- 236.20 +2.40 233.80 1710 ---- ---- ---- ---- 233.00 +2.40 230.60 1715 ---- ---- ---- ---- 229.80 +2.30 227.50 1720 ---- ---- ---- ---- 226.70 +2.20 224.50 1725 ---- ---- ---- ---- 223.70 +2.30 221.40 1730 ---- ---- ---- ---- 220.60 +2.20 218.40 1735 ---- ---- ---- ---- 217.60 +2.10 215.50 1740 ---- ---- ---- ---- 214.70 +2.10 212.60 1745 ---- ---- ---- ---- 211.70 +2.00 209.70 1750 ---- ---- ---- ---- 208.90 +2.10 206.80 1755 ---- ---- ---- ---- 206.00 +2.00 204.00 1760 ---- ---- ---- ---- 203.20 +1.90 201.30 1765 ---- ---- ---- ---- 200.50 +1.90 198.60 1770 ---- ---- ---- ---- 197.80 +1.90 195.90 1775 ---- ---- ---- ---- 195.10 +1.80 193.30 1780 ---- ---- ---- ---- 192.40 +1.70 190.70 1785 ---- ---- ---- ---- 189.80 +1.70 188.10 1790 ---- ---- ---- ---- 187.30 +1.70 185.60 1795 ---- ---- ---- ---- 184.80 +1.70 183.10 1800 ---- ---- ---- ---- 182.30 +1.60 180.70 1805 ---- ---- ---- ---- 179.80 +1.60 178.20 1810 ---- ---- ---- ---- 177.40 +1.50 175.90 1815 ---- ---- ---- ---- 175.10 +1.60 173.50 1820 ---- ---- ---- ---- 172.70 +1.40 171.30 1825 ---- ---- ---- ---- 170.40 +1.40 169.00 1830 ---- ---- ---- ---- 168.20 +1.40 166.80 1835 ---- ---- ---- ---- 166.00 +1.40 164.60 1840 ---- ---- ---- ---- 163.80 +1.40 162.40 1845 ---- ---- ---- ---- 161.60 +1.30 160.30 1850 ---- ---- ---- ---- 159.50 +1.20 158.30 1855 ---- ---- ---- ---- 157.40 +1.20 156.20 1860 ---- ---- ---- ---- 155.40 +1.20 154.20 1865 ---- ---- ---- ---- 153.40 +1.20 152.20 1870 ---- ---- ---- ---- 151.40 +1.10 150.30 1875 ---- ---- ---- ---- 149.50 +1.10 148.40 1880 ---- ---- ---- ---- 147.50 +1.00 146.50 1885 ---- ---- ---- ---- 145.70 +1.10 144.60 1890 ---- ---- ---- ---- 143.80 +1.00 142.80 1895 ---- ---- ---- ---- 142.00 +1.00 141.00 1900 ---- ---- ---- ---- 140.20 +1.00 139.20 1905 ---- ---- ---- ---- 138.40 +.90 137.50 1910 ---- ---- ---- ---- 136.70 +.90 135.80 1915 ---- ---- ---- ---- 135.00 +.90 134.10 1920 ---- ---- ---- ---- 133.30 +.80 132.50 1925 ---- ---- ---- ---- 131.60 +.80 130.80 1930 ---- ---- ---- ---- 130.00 +.80 129.20 1935 ---- ---- ---- ---- 128.40 +.70 127.70 1940 ---- ---- ---- ---- 126.80 +.70 126.10 1945 ---- ---- ---- ---- 125.30 +.70 124.60 1950 ---- ---- ---- ---- 123.80 +.70 123.10 1955 ---- ---- ---- ---- 122.30 +.70 121.60 1960 ---- ---- ---- ---- 120.80 +.60 120.20 1965 ---- ---- ---- ---- 119.30 +.60 118.70 1970 ---- ---- ---- ---- 117.90 +.60 117.30 1975 ---- ---- ---- ---- 116.50 +.60 115.90 1980 ---- ---- ---- ---- 115.10 +.50 114.60 1985 ---- ---- ---- ---- 113.70 +.50 113.20 1990 ---- ---- ---- ---- 112.40 +.50 111.90 1995 ---- ---- ---- ---- 111.10 +.50 110.60 2000 ---- ---- ---- ---- 109.80 +.50 109.30 2005 ---- ---- ---- ---- 108.50 +.40 108.10 2010 ---- ---- ---- ---- 107.20 +.40 106.80 2015 ---- ---- ---- ---- 106.00 +.40 105.60 2020 ---- ---- ---- ---- 104.80 +.40 104.40 2025 ---- ---- ---- ---- 103.60 +.40 103.20 2030 ---- ---- ---- ---- 102.40 +.40 102.00 2035 ---- ---- ---- ---- 101.20 +.30 100.90 2040 ---- ---- ---- ---- 100.00 +.30 99.70 2045 ---- ---- ---- ---- 98.90 +.30 98.60 2050 ---- ---- ---- ---- 97.80 +.30 97.50 2055 ---- ---- ---- ---- 96.70 +.30 96.40 2060 ---- ---- ---- ---- 95.60 +.30 95.30 2065 ---- ---- ---- ---- 94.50 +.30 94.20 2070 ---- ---- ---- ---- 93.40 +.20 93.20 2075 ---- ---- ---- ---- 92.40 +.20 92.20 2080 ---- ---- ---- ---- 91.30 +.20 91.10 2085 ---- ---- ---- ---- 90.30 +.20 90.10 2090 ---- ---- ---- ---- 89.30 +.20 89.10 2095 ---- ---- ---- ---- 88.30 +.20 88.10 2100 ---- ---- ---- ---- 87.30 +.10 87.20 2105 ---- ---- ---- ---- 86.30 +.10 86.20 2110 ---- ---- ---- ---- 85.40 +.10 85.30 2115 ---- ---- ---- ---- 84.50 +.10 84.40 2120 ---- ---- ---- ---- 83.50 +.10 83.40 2125 ---- ---- ---- ---- 82.60 +.10 82.50 2130 ---- ---- ---- ---- 81.70 +.10 81.60 2140 ---- ---- ---- ---- 79.90 UNCH 79.90 2150 ---- ---- ---- ---- 78.20 UNCH 78.20 2160 ---- ---- ---- ---- 76.50 UNCH 76.50 2170 ---- ---- ---- ---- 74.90 UNCH 74.90 2175 ---- ---- ---- ---- 74.10 UNCH 74.10 2180 ---- ---- ---- ---- 73.30 UNCH 73.30 2190 ---- ---- ---- ---- 71.80 UNCH 71.80 2200 ---- ---- ---- ---- 70.30 UNCH 70.30 2210 ---- ---- ---- ---- 68.80 -.10 68.90 2220 ---- ---- ---- ---- 67.40 -.10 67.50 2225 ---- ---- ---- ---- 66.70 -.10 66.80 2230 ---- ---- ---- ---- 66.00 -.10 66.10 2250 ---- ---- ---- ---- 63.40 -.10 63.50 2275 ---- ---- ---- ---- 60.30 -.10 60.40 2300 ---- ---- ---- ---- 57.40 -.20 57.60 2325 ---- ---- ---- ---- 54.70 -.20 54.90 2350 ---- ---- ---- ---- 52.10 -.30 52.40 2375 ---- ---- ---- ---- 49.80 -.30 50.10 2400 ---- ---- ---- ---- 47.60 -.30 47.90 2425 ---- ---- ---- ---- 45.60 -.30 45.90 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 625.90 +5.70 620.20 1275 ---- ---- ---- ---- 600.90 +5.60 595.30 1300 ---- ---- ---- ---- 576.20 +5.50 570.70 1325 ---- ---- ---- ---- 551.80 +5.30 546.50 1350 ---- ---- ---- ---- 527.90 +5.10 522.80 1375 ---- ---- ---- ---- 504.40 +4.90 499.50 1400 ---- ---- ---- ---- 481.30 +4.70 476.60 1425 ---- ---- ---- ---- 458.70 +4.60 454.10 1440 ---- ---- ---- ---- 445.30 +4.50 440.80 1450 ---- ---- ---- ---- 436.40 +4.40 432.00 1460 ---- ---- ---- ---- 427.60 +4.30 423.30 1470 ---- ---- ---- ---- 418.90 +4.20 414.70 1475 ---- ---- ---- ---- 414.60 +4.20 410.40 1480 ---- ---- ---- ---- 410.20 +4.10 406.10 1490 ---- ---- ---- ---- 401.70 +4.10 397.60 1500 ---- ---- ---- ---- 393.20 +4.00 389.20 1510 ---- ---- ---- ---- 384.70 +3.90 380.80 1520 ---- ---- ---- ---- 376.40 +3.90 372.50 1525 ---- ---- ---- ---- 372.20 +3.80 368.40 1530 ---- ---- ---- ---- 368.10 +3.80 364.30 1540 ---- ---- ---- ---- 359.90 +3.70 356.20 1545 ---- ---- ---- ---- 355.80 +3.60 352.20 1550 ---- ---- ---- ---- 351.80 +3.60 348.20 1555 ---- ---- ---- ---- 347.80 +3.60 344.20 1560 ---- ---- ---- ---- 343.80 +3.60 340.20 1565 ---- ---- ---- ---- 339.80 +3.50 336.30 1570 ---- ---- ---- ---- 335.80 +3.40 332.40 1575 ---- ---- ---- ---- 331.90 +3.40 328.50 1580 ---- ---- ---- ---- 328.00 +3.40 324.60 1585 ---- ---- ---- ---- 324.10 +3.40 320.70 1590 ---- ---- ---- ---- 320.20 +3.30 316.90 1595 ---- ---- ---- ---- 316.40 +3.30 313.10 1600 ---- ---- ---- ---- 312.50 +3.20 309.30 1605 ---- ---- ---- ---- 308.80 +3.20 305.60 1610 ---- ---- ---- ---- 305.00 +3.10 301.90 1615 ---- ---- ---- ---- 301.30 +3.10 298.20 1620 ---- ---- ---- ---- 297.50 +3.00 294.50 1625 ---- ---- ---- ---- 293.90 +3.10 290.80 1630 ---- ---- ---- ---- 290.20 +3.00 287.20 1635 ---- ---- ---- ---- 286.60 +3.00 283.60 1640 ---- ---- ---- ---- 283.00 +2.90 280.10 1645 ---- ---- ---- ---- 279.40 +2.80 276.60 1650 ---- ---- ---- ---- 275.90 +2.80 273.10 1655 ---- ---- ---- ---- 272.30 +2.70 269.60 1660 ---- ---- ---- ---- 268.90 +2.70 266.20 1665 ---- ---- ---- ---- 265.40 +2.70 262.70 1670 ---- ---- ---- ---- 262.00 +2.60 259.40 1675 ---- ---- ---- ---- 258.60 +2.60 256.00 1680 ---- ---- ---- ---- 255.30 +2.60 252.70 1685 ---- ---- ---- ---- 251.90 +2.50 249.40 1690 ---- ---- ---- ---- 248.70 +2.50 246.20 1695 ---- ---- ---- ---- 245.40 +2.40 243.00 1700 ---- ---- ---- ---- 242.20 +2.40 239.80 1705 ---- ---- ---- ---- 239.00 +2.30 236.70 1710 ---- ---- ---- ---- 235.90 +2.30 233.60 1715 ---- ---- ---- ---- 232.70 +2.20 230.50 1720 ---- ---- ---- ---- 229.70 +2.20 227.50 1725 ---- ---- ---- ---- 226.60 +2.10 224.50 1730 ---- ---- ---- ---- 223.60 +2.10 221.50 1735 ---- ---- ---- ---- 220.70 +2.10 218.60 1740 ---- ---- ---- ---- 217.70 +2.00 215.70 1745 ---- ---- ---- ---- 214.80 +2.00 212.80 1750 ---- ---- ---- ---- 212.00 +2.00 210.00 1755 ---- ---- ---- ---- 209.20 +1.90 207.30 1760 ---- ---- ---- ---- 206.40 +1.90 204.50 1765 ---- ---- ---- ---- 203.70 +1.80 201.90 1770 ---- ---- ---- ---- 201.00 +1.80 199.20 1775 ---- ---- ---- ---- 198.40 +1.80 196.60 1780 ---- ---- ---- ---- 195.80 +1.80 194.00 1785 ---- ---- ---- ---- 193.20 +1.70 191.50 1790 ---- ---- ---- ---- 190.70 +1.70 189.00 1795 ---- ---- ---- ---- 188.20 +1.60 186.60 1800 ---- ---- ---- ---- 185.70 +1.50 184.20 1805 ---- ---- ---- ---- 183.30 +1.50 181.80 1810 ---- ---- ---- ---- 181.00 +1.50 179.50 1815 ---- ---- ---- ---- 178.70 +1.50 177.20 1820 ---- ---- ---- ---- 176.40 +1.50 174.90 1825 ---- ---- ---- ---- 174.10 +1.40 172.70 1830 ---- ---- ---- ---- 171.90 +1.30 170.60 1835 ---- ---- ---- ---- 169.70 +1.30 168.40 1840 ---- ---- ---- ---- 167.60 +1.30 166.30 1845 ---- ---- ---- ---- 165.50 +1.30 164.20 1850 ---- ---- ---- ---- 163.40 +1.20 162.20 1855 ---- ---- ---- ---- 161.40 +1.20 160.20 1860 ---- ---- ---- ---- 159.40 +1.20 158.20 1865 ---- ---- ---- ---- 157.40 +1.10 156.30 1870 ---- ---- ---- ---- 155.50 +1.10 154.40 1875 ---- ---- ---- ---- 153.50 +1.00 152.50 1880 ---- ---- ---- ---- 151.70 +1.10 150.60 1885 ---- ---- ---- ---- 149.80 +1.00 148.80 1890 ---- ---- ---- ---- 148.00 +1.00 147.00 1895 ---- ---- ---- ---- 146.20 +1.00 145.20 1900 ---- ---- ---- ---- 144.40 +.90 143.50 1905 ---- ---- ---- ---- 142.70 +.90 141.80 1910 ---- ---- ---- ---- 140.90 +.80 140.10 1915 ---- ---- ---- ---- 139.20 +.80 138.40 1920 ---- ---- ---- ---- 137.60 +.90 136.70 1925 ---- ---- ---- ---- 135.90 +.80 135.10 1930 ---- ---- ---- ---- 134.30 +.80 133.50 1935 ---- ---- ---- ---- 132.70 +.70 132.00 1940 ---- ---- ---- ---- 131.10 +.70 130.40 1945 ---- ---- ---- ---- 129.60 +.70 128.90 1950 ---- ---- ---- ---- 128.00 +.60 127.40 1955 ---- ---- ---- ---- 126.50 +.60 125.90 1960 ---- ---- ---- ---- 125.00 +.60 124.40 1965 ---- ---- ---- ---- 123.60 +.60 123.00 1970 ---- ---- ---- ---- 122.10 +.50 121.60 1975 ---- ---- ---- ---- 120.70 +.50 120.20 1980 ---- ---- ---- ---- 119.30 +.50 118.80 1985 ---- ---- ---- ---- 117.90 +.50 117.40 1990 ---- ---- ---- ---- 116.60 +.50 116.10 1995 ---- ---- ---- ---- 115.20 +.40 114.80 2000 ---- ---- ---- ---- 113.90 +.40 113.50 2005 ---- ---- ---- ---- 112.60 +.40 112.20 2010 ---- ---- ---- ---- 111.30 +.40 110.90 2015 ---- ---- ---- ---- 110.00 +.30 109.70 2020 ---- ---- ---- ---- 108.80 +.40 108.40 2025 ---- ---- ---- ---- 107.60 +.40 107.20 2030 ---- ---- ---- ---- 106.30 +.30 106.00 2035 ---- ---- ---- ---- 105.10 +.30 104.80 2040 ---- ---- ---- ---- 104.00 +.30 103.70 2045 ---- ---- ---- ---- 102.80 +.30 102.50 2050 ---- ---- ---- ---- 101.70 +.30 101.40 2055 ---- ---- ---- ---- 100.50 +.20 100.30 2060 ---- ---- ---- ---- 99.40 +.20 99.20 2065 ---- ---- ---- ---- 98.30 +.20 98.10 2070 ---- ---- ---- ---- 97.20 +.20 97.00 2075 ---- ---- ---- ---- 96.20 +.20 96.00 2080 ---- ---- ---- ---- 95.10 +.20 94.90 2085 ---- ---- ---- ---- 94.10 +.20 93.90 2090 ---- ---- ---- ---- 93.00 +.10 92.90 2095 ---- ---- ---- ---- 92.00 +.10 91.90 2100 ---- ---- ---- ---- 91.00 +.10 90.90 2105 ---- ---- ---- ---- 90.00 +.10 89.90 2110 ---- ---- ---- ---- 89.10 +.10 89.00 2120 ---- ---- ---- ---- 87.20 +.10 87.10 2125 ---- ---- ---- ---- 86.30 +.10 86.20 2130 ---- ---- ---- ---- 85.30 UNCH 85.30 2140 ---- ---- ---- ---- 83.50 UNCH 83.50 2150 ---- ---- ---- ---- 81.80 UNCH 81.80 2160 ---- ---- ---- ---- 80.10 UNCH 80.10 2170 ---- ---- ---- ---- 78.50 UNCH 78.50 2175 ---- ---- ---- ---- 77.70 UNCH 77.70 2180 ---- ---- ---- ---- 76.90 UNCH 76.90 2190 ---- ---- ---- ---- 75.30 -.10 75.40 2200 ---- ---- ---- ---- 73.80 -.10 73.90 2225 ---- ---- ---- ---- 70.20 -.10 70.30 2250 ---- ---- ---- ---- 66.80 -.20 67.00 2275 ---- ---- ---- ---- 63.70 -.20 63.90 2300 ---- ---- ---- ---- 60.70 -.30 61.00 2325 ---- ---- ---- ---- 58.00 -.20 58.20 2350 ---- ---- ---- ---- 55.40 -.30 55.70 2375 ---- ---- ---- ---- 53.00 -.30 53.30 2400 ---- ---- ---- ---- 50.80 -.30 51.10 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 636.60 +5.70 630.90 1275 ---- ---- ---- ---- 611.60 +5.60 606.00 1300 ---- ---- ---- ---- 586.90 +5.40 581.50 1325 ---- ---- ---- ---- 562.70 +5.30 557.40 1350 ---- ---- ---- ---- 538.80 +5.00 533.80 1375 ---- ---- ---- ---- 515.40 +4.90 510.50 1400 ---- ---- ---- ---- 492.40 +4.70 487.70 1425 ---- ---- ---- ---- 469.80 +4.60 465.20 1450 ---- ---- ---- ---- 447.60 +4.40 443.20 1460 ---- ---- ---- ---- 438.80 +4.30 434.50 1470 ---- ---- ---- ---- 430.10 +4.20 425.90 1475 ---- ---- ---- ---- 425.80 +4.20 421.60 1480 ---- ---- ---- ---- 421.50 +4.10 417.40 1490 ---- ---- ---- ---- 412.90 +4.00 408.90 1500 ---- ---- ---- ---- 404.50 +4.00 400.50 1510 ---- ---- ---- ---- 396.00 +3.90 392.10 1520 ---- ---- ---- ---- 387.70 +3.80 383.90 1525 ---- ---- ---- ---- 383.60 +3.80 379.80 1530 ---- ---- ---- ---- 379.40 +3.70 375.70 1540 ---- ---- ---- ---- 371.20 +3.60 367.60 1545 ---- ---- ---- ---- 367.20 +3.60 363.60 1550 ---- ---- ---- ---- 363.10 +3.60 359.50 1555 ---- ---- ---- ---- 359.10 +3.50 355.60 1560 ---- ---- ---- ---- 355.10 +3.50 351.60 1565 ---- ---- ---- ---- 351.10 +3.40 347.70 1570 ---- ---- ---- ---- 347.20 +3.50 343.70 1575 ---- ---- ---- ---- 343.20 +3.40 339.80 1580 ---- ---- ---- ---- 339.30 +3.30 336.00 1585 ---- ---- ---- ---- 335.40 +3.30 332.10 1590 ---- ---- ---- ---- 331.60 +3.30 328.30 1595 ---- ---- ---- ---- 327.70 +3.20 324.50 1600 ---- ---- ---- ---- 323.90 +3.20 320.70 1605 ---- ---- ---- ---- 320.10 +3.10 317.00 1610 ---- ---- ---- ---- 316.30 +3.10 313.20 1615 ---- ---- ---- ---- 312.60 +3.10 309.50 1620 ---- ---- ---- ---- 308.90 +3.10 305.80 1625 ---- ---- ---- ---- 305.20 +3.00 302.20 1630 ---- ---- ---- ---- 301.50 +2.90 298.60 1635 ---- ---- ---- ---- 297.90 +2.90 295.00 1640 ---- ---- ---- ---- 294.30 +2.90 291.40 1645 ---- ---- ---- ---- 290.70 +2.90 287.80 1650 ---- ---- ---- ---- 287.10 +2.80 284.30 1655 ---- ---- ---- ---- 283.60 +2.80 280.80 1660 ---- ---- ---- ---- 280.10 +2.70 277.40 1665 ---- ---- ---- ---- 276.60 +2.60 274.00 1670 ---- ---- ---- ---- 273.20 +2.60 270.60 1675 ---- ---- ---- ---- 269.80 +2.60 267.20 1680 ---- ---- ---- ---- 266.40 +2.50 263.90 1685 ---- ---- ---- ---- 263.00 +2.50 260.50 1690 ---- ---- ---- ---- 259.70 +2.40 257.30 1695 ---- ---- ---- ---- 256.50 +2.50 254.00 1700 ---- ---- ---- ---- 253.20 +2.40 250.80 1705 ---- ---- ---- ---- 250.00 +2.30 247.70 1710 ---- ---- ---- ---- 246.80 +2.30 244.50 1715 ---- ---- ---- ---- 243.70 +2.30 241.40 1720 ---- ---- ---- ---- 240.50 +2.20 238.30 1725 ---- ---- ---- ---- 237.50 +2.20 235.30 1730 ---- ---- ---- ---- 234.40 +2.10 232.30 1735 ---- ---- ---- ---- 231.40 +2.10 229.30 1740 ---- ---- ---- ---- 228.50 +2.10 226.40 1745 ---- ---- ---- ---- 225.50 +2.00 223.50 1750 ---- ---- ---- ---- 222.60 +2.00 220.60 1755 ---- ---- ---- ---- 219.80 +2.00 217.80 1760 ---- ---- ---- ---- 216.90 +1.90 215.00 1765 ---- ---- ---- ---- 214.20 +1.90 212.30 1770 ---- ---- ---- ---- 211.40 +1.80 209.60 1775 ---- ---- ---- ---- 208.70 +1.80 206.90 1780 ---- ---- ---- ---- 206.00 +1.70 204.30 1785 ---- ---- ---- ---- 203.40 +1.70 201.70 1790 ---- ---- ---- ---- 200.80 +1.60 199.20 1795 ---- ---- ---- ---- 198.30 +1.60 196.70 1800 ---- ---- ---- ---- 195.80 +1.60 194.20 1805 ---- ---- ---- ---- 193.30 +1.50 191.80 1810 ---- ---- ---- ---- 190.90 +1.50 189.40 1815 ---- ---- ---- ---- 188.50 +1.50 187.00 1820 ---- ---- ---- ---- 186.10 +1.40 184.70 1825 ---- ---- ---- ---- 183.80 +1.40 182.40 1830 ---- ---- ---- ---- 181.60 +1.40 180.20 1835 ---- ---- ---- ---- 179.30 +1.30 178.00 1840 ---- ---- ---- ---- 177.10 +1.30 175.80 1845 ---- ---- ---- ---- 174.90 +1.20 173.70 1850 ---- ---- ---- ---- 172.80 +1.20 171.60 1855 ---- ---- ---- ---- 170.70 +1.20 169.50 1860 ---- ---- ---- ---- 168.70 +1.20 167.50 1865 ---- ---- ---- ---- 166.60 +1.10 165.50 1870 ---- ---- ---- ---- 164.60 +1.10 163.50 1875 ---- ---- ---- ---- 162.70 +1.10 161.60 1880 ---- ---- ---- ---- 160.70 +1.00 159.70 1885 ---- ---- ---- ---- 158.80 +1.00 157.80 1890 ---- ---- ---- ---- 157.00 +1.00 156.00 1895 ---- ---- ---- ---- 155.10 +.90 154.20 1900 ---- ---- ---- ---- 153.30 +.90 152.40 1905 ---- ---- ---- ---- 151.50 +.90 150.60 1910 ---- ---- ---- ---- 149.80 +.90 148.90 1915 ---- ---- ---- ---- 148.10 +.90 147.20 1920 ---- ---- ---- ---- 146.30 +.80 145.50 1925 ---- ---- ---- ---- 144.70 +.80 143.90 1930 ---- ---- ---- ---- 143.00 +.80 142.20 1935 ---- ---- ---- ---- 141.40 +.70 140.70 1940 ---- ---- ---- ---- 139.80 +.70 139.10 1945 ---- ---- ---- ---- 138.20 +.70 137.50 1950 ---- ---- ---- ---- 136.70 +.70 136.00 1955 ---- ---- ---- ---- 135.20 +.70 134.50 1960 ---- ---- ---- ---- 133.70 +.70 133.00 1965 ---- ---- ---- ---- 132.20 +.60 131.60 1970 ---- ---- ---- ---- 130.70 +.60 130.10 1975 ---- ---- ---- ---- 129.30 +.60 128.70 1980 ---- ---- ---- ---- 127.90 +.60 127.30 1985 ---- ---- ---- ---- 126.50 +.50 126.00 1990 ---- ---- ---- ---- 125.10 +.50 124.60 1995 ---- ---- ---- ---- 123.80 +.50 123.30 2000 ---- ---- ---- ---- 122.40 +.40 122.00 2005 ---- ---- ---- ---- 121.10 +.40 120.70 2010 ---- ---- ---- ---- 119.80 +.40 119.40 2015 ---- ---- ---- ---- 118.60 +.40 118.20 2020 ---- ---- ---- ---- 117.30 +.40 116.90 2025 ---- ---- ---- ---- 116.10 +.40 115.70 2030 ---- ---- ---- ---- 114.80 +.30 114.50 2035 ---- ---- ---- ---- 113.60 +.30 113.30 2040 ---- ---- ---- ---- 112.50 +.40 112.10 2045 ---- ---- ---- ---- 111.30 +.30 111.00 2050 ---- ---- ---- ---- 110.10 +.30 109.80 2055 ---- ---- ---- ---- 109.00 +.30 108.70 2060 ---- ---- ---- ---- 107.90 +.30 107.60 2065 ---- ---- ---- ---- 106.80 +.30 106.50 2070 ---- ---- ---- ---- 105.70 +.30 105.40 2075 ---- ---- ---- ---- 104.60 +.20 104.40 2080 ---- ---- ---- ---- 103.50 +.20 103.30 2085 ---- ---- ---- ---- 102.50 +.20 102.30 2090 ---- ---- ---- ---- 101.40 +.10 101.30 2095 ---- ---- ---- ---- 100.40 +.10 100.30 2100 ---- ---- ---- ---- 99.40 +.10 99.30 2105 ---- ---- ---- ---- 98.40 +.10 98.30 2110 ---- ---- ---- ---- 97.50 +.20 97.30 2120 ---- ---- ---- ---- 95.50 UNCH 95.50 2125 ---- ---- ---- ---- 94.60 +.10 94.50 2130 ---- ---- ---- ---- 93.70 +.10 93.60 2140 ---- ---- ---- ---- 91.90 +.10 91.80 2150 ---- ---- ---- ---- 90.10 UNCH 90.10 2160 ---- ---- ---- ---- 88.40 UNCH 88.40 2170 ---- ---- ---- ---- 86.70 -.10 86.80 2175 ---- ---- ---- ---- 85.90 -.10 86.00 2180 ---- ---- ---- ---- 85.10 -.10 85.20 2190 ---- ---- ---- ---- 83.50 -.10 83.60 2200 ---- ---- ---- ---- 82.00 -.10 82.10 2225 ---- ---- ---- ---- 78.30 -.20 78.50 2250 ---- ---- ---- ---- 74.90 -.20 75.10 2275 ---- ---- ---- ---- 71.70 -.20 71.90 2300 ---- ---- ---- ---- 68.70 -.30 69.00 2325 ---- ---- ---- ---- 65.90 -.30 66.20 2350 ---- ---- ---- ---- 63.30 -.30 63.60 2375 ---- ---- ---- ---- 60.90 -.30 61.20 2400 ---- ---- ---- ---- 58.60 -.30 58.90 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 886.60 +5.70 880.90 1025 ---- ---- ---- ---- 861.60 +5.70 855.90 1050 ---- ---- ---- ---- 836.60 +5.70 830.90 1075 ---- ---- ---- ---- 811.60 +5.70 805.90 1090 ---- ---- ---- ---- 796.60 +5.70 790.90 1100 ---- ---- ---- ---- 786.60 +5.70 780.90 1110 ---- ---- ---- ---- 776.60 +5.70 770.90 1120 ---- ---- ---- ---- 766.60 +5.70 760.90 1125 ---- ---- ---- ---- 761.60 +5.70 755.90 1130 ---- ---- ---- ---- 756.60 +5.70 750.90 1140 ---- ---- ---- ---- 746.60 +5.70 740.90 1150 ---- ---- ---- ---- 736.60 +5.70 730.90 1160 ---- ---- ---- ---- 726.60 +5.70 720.90 1170 ---- ---- ---- ---- 716.60 +5.70 710.90 1175 ---- ---- ---- ---- 711.60 +5.70 705.90 1180 ---- ---- ---- ---- 706.60 +5.70 700.90 1190 ---- ---- ---- ---- 696.60 +5.70 690.90 1195 ---- ---- ---- ---- 691.60 +5.70 685.90 1200 ---- ---- ---- ---- 686.60 +5.70 680.90 1205 ---- ---- ---- ---- 681.60 +5.70 675.90 1210 ---- ---- ---- ---- 676.60 +5.70 670.90 1215 ---- ---- ---- ---- 671.60 +5.70 665.90 1220 ---- ---- ---- ---- 666.60 +5.70 660.90 1225 ---- ---- ---- ---- 661.60 +5.70 655.90 1230 ---- ---- ---- ---- 656.60 +5.70 650.90 1235 ---- ---- ---- ---- 651.60 +5.60 646.00 1240 ---- ---- ---- ---- 646.60 +5.60 641.00 1245 ---- ---- ---- ---- 641.60 +5.50 636.10 1250 ---- ---- ---- ---- 636.70 +5.60 631.10 1255 ---- ---- ---- ---- 631.70 +5.50 626.20 1260 ---- ---- ---- ---- 626.80 +5.50 621.30 1265 ---- ---- ---- ---- 621.90 +5.50 616.40 1270 ---- ---- ---- ---- 616.90 +5.40 611.50 1275 ---- ---- ---- ---- 612.00 +5.40 606.60 1280 ---- ---- ---- ---- 607.20 +5.40 601.80 1285 ---- ---- ---- ---- 602.30 +5.40 596.90 1290 ---- ---- ---- ---- 597.40 +5.30 592.10 1295 ---- ---- ---- ---- 592.50 +5.20 587.30 1300 ---- ---- ---- ---- 587.70 +5.30 582.40 1305 ---- ---- ---- ---- 582.90 +5.30 577.60 1310 ---- ---- ---- ---- 578.00 +5.20 572.80 1315 ---- ---- ---- ---- 573.20 +5.10 568.10 1320 ---- ---- ---- ---- 568.40 +5.10 563.30 1325 ---- ---- ---- ---- 563.60 +5.10 558.50 1330 ---- ---- ---- ---- 558.90 +5.10 553.80 1335 ---- ---- ---- ---- 554.10 +5.10 549.00 1340 ---- ---- ---- ---- 549.30 +5.00 544.30 1345 ---- ---- ---- ---- 544.60 +5.00 539.60 1350 ---- ---- ---- ---- 539.90 +5.00 534.90 1355 ---- ---- ---- ---- 535.10 +4.90 530.20 1360 ---- ---- ---- ---- 530.40 +4.90 525.50 1365 ---- ---- ---- ---- 525.70 +4.80 520.90 1370 ---- ---- ---- ---- 521.00 +4.80 516.20 1375 ---- ---- ---- ---- 516.40 +4.80 511.60 1380 ---- ---- ---- ---- 511.70 +4.80 506.90 1385 ---- ---- ---- ---- 507.10 +4.80 502.30 1390 ---- ---- ---- ---- 502.40 +4.70 497.70 1395 ---- ---- ---- ---- 497.80 +4.70 493.10 1400 ---- ---- ---- ---- 493.20 +4.60 488.60 1405 ---- ---- ---- ---- 488.60 +4.60 484.00 1410 ---- ---- ---- ---- 484.00 +4.50 479.50 1415 ---- ---- ---- ---- 479.50 +4.60 474.90 1420 ---- ---- ---- ---- 474.90 +4.50 470.40 1425 ---- ---- ---- ---- 470.40 +4.50 465.90 1430 ---- ---- ---- ---- 465.90 +4.50 461.40 1435 ---- ---- ---- ---- 461.40 +4.40 457.00 1440 ---- ---- ---- ---- 456.90 +4.40 452.50 1445 ---- ---- ---- ---- 452.40 +4.30 448.10 1450 ---- ---- ---- ---- 448.00 +4.30 443.70 1455 ---- ---- ---- ---- 443.50 +4.20 439.30 1460 ---- ---- ---- ---- 439.10 +4.20 434.90 1465 ---- ---- ---- ---- 434.70 +4.20 430.50 1470 ---- ---- ---- ---- 430.30 +4.10 426.20 1475 ---- ---- ---- ---- 426.00 +4.20 421.80 1480 ---- ---- ---- ---- 421.60 +4.10 417.50 1485 ---- ---- ---- ---- 417.30 +4.10 413.20 1490 ---- ---- ---- ---- 413.00 +4.00 409.00 1495 ---- ---- ---- ---- 408.70 +4.00 404.70 1500 ---- ---- ---- ---- 404.50 +4.00 400.50 1505 ---- ---- ---- ---- 400.20 +3.90 396.30 1510 ---- ---- ---- ---- 396.00 +3.90 392.10 1515 ---- ---- ---- ---- 391.80 +3.80 388.00 1520 ---- ---- ---- ---- 387.60 +3.80 383.80 1525 ---- ---- ---- ---- 383.40 +3.70 379.70 1530 ---- ---- ---- ---- 379.30 +3.70 375.60 1535 ---- ---- ---- ---- 375.20 +3.70 371.50 1540 ---- ---- ---- ---- 371.10 +3.60 367.50 1545 ---- ---- ---- ---- 367.00 +3.60 363.40 1550 ---- ---- ---- ---- 363.00 +3.60 359.40 1555 ---- ---- ---- ---- 359.00 +3.60 355.40 1560 ---- ---- ---- ---- 355.00 +3.50 351.50 1565 ---- ---- ---- ---- 351.00 +3.50 347.50 1570 ---- ---- ---- ---- 347.00 +3.40 343.60 1575 ---- ---- ---- ---- 343.10 +3.40 339.70 1580 ---- ---- ---- ---- 339.20 +3.30 335.90 1585 ---- ---- ---- ---- 335.30 +3.20 332.10 1590 ---- ---- ---- ---- 331.50 +3.30 328.20 1595 ---- ---- ---- ---- 327.70 +3.20 324.50 1600 ---- ---- ---- ---- 323.90 +3.20 320.70 1605 ---- ---- ---- ---- 320.10 +3.10 317.00 1610 ---- ---- ---- ---- 316.40 +3.10 313.30 1615 ---- ---- ---- ---- 312.60 +3.00 309.60 1620 ---- ---- ---- ---- 309.00 +3.00 306.00 1625 ---- ---- ---- ---- 305.30 +3.00 302.30 1630 ---- ---- ---- ---- 301.70 +3.00 298.70 1635 ---- ---- ---- ---- 298.10 +2.90 295.20 1640 ---- ---- ---- ---- 294.50 +2.90 291.60 1645 ---- ---- ---- ---- 290.90 +2.80 288.10 1650 ---- ---- ---- ---- 287.40 +2.70 284.70 1655 ---- ---- ---- ---- 283.90 +2.70 281.20 1660 ---- ---- ---- ---- 280.50 +2.70 277.80 1665 ---- ---- ---- ---- 277.00 +2.60 274.40 1670 ---- ---- ---- ---- 273.60 +2.50 271.10 1675 ---- ---- ---- ---- 270.30 +2.60 267.70 1680 ---- ---- ---- ---- 267.00 +2.50 264.50 1685 ---- ---- ---- ---- 263.70 +2.50 261.20 1690 ---- ---- ---- ---- 260.40 +2.40 258.00 1695 ---- ---- ---- ---- 257.20 +2.40 254.80 1700 ---- ---- ---- ---- 254.00 +2.40 251.60 1705 ---- ---- ---- ---- 250.80 +2.30 248.50 1710 ---- ---- ---- ---- 247.70 +2.30 245.40 1715 ---- ---- ---- ---- 244.60 +2.30 242.30 1720 ---- ---- ---- ---- 241.50 +2.20 239.30 1725 ---- ---- ---- ---- 238.50 +2.20 236.30 1730 ---- ---- ---- ---- 235.50 +2.10 233.40 1735 ---- ---- ---- ---- 232.50 +2.00 230.50 1740 ---- ---- ---- ---- 229.60 +2.00 227.60 1745 ---- ---- ---- ---- 226.70 +2.00 224.70 1750 ---- ---- ---- ---- 223.90 +2.00 221.90 1755 ---- ---- ---- ---- 221.00 +1.80 219.20 1760 ---- ---- ---- ---- 218.30 +1.90 216.40 1765 ---- ---- ---- ---- 215.50 +1.80 213.70 1770 ---- ---- ---- ---- 212.80 +1.70 211.10 1775 ---- ---- ---- ---- 210.20 +1.80 208.40 1780 ---- ---- ---- ---- 207.60 +1.70 205.90 1785 ---- ---- ---- ---- 205.00 +1.70 203.30 1790 ---- ---- ---- ---- 202.40 +1.60 200.80 1795 ---- ---- ---- ---- 199.90 +1.60 198.30 1800 ---- ---- ---- ---- 197.40 +1.50 195.90 1805 ---- ---- ---- ---- 195.00 +1.50 193.50 1810 ---- ---- ---- ---- 192.60 +1.50 191.10 1815 ---- ---- ---- ---- 190.30 +1.50 188.80 1820 ---- ---- ---- ---- 187.90 +1.40 186.50 1825 ---- ---- ---- ---- 185.70 +1.40 184.30 1830 ---- ---- ---- ---- 183.40 +1.30 182.10 1835 ---- ---- ---- ---- 181.20 +1.30 179.90 1840 ---- ---- ---- ---- 179.00 +1.20 177.80 1845 ---- ---- ---- ---- 176.90 +1.30 175.60 1850 ---- ---- ---- ---- 174.80 +1.20 173.60 400 1855 ---- ---- ---- ---- 172.70 +1.20 171.50 1860 ---- ---- ---- ---- 170.70 +1.20 169.50 1865 ---- ---- ---- ---- 168.70 +1.10 167.60 1870 ---- ---- ---- ---- 166.70 +1.10 165.60 1875 ---- ---- ---- ---- 164.80 +1.10 163.70 1880 ---- ---- ---- ---- 162.90 +1.00 161.90 1885 ---- ---- ---- ---- 161.00 +1.00 160.00 1890 ---- ---- ---- ---- 159.20 +1.00 158.20 1895 ---- ---- ---- ---- 157.40 +1.00 156.40 1900 ---- ---- ---- ---- 155.60 +.90 154.70 1905 ---- ---- ---- ---- 153.80 +.80 153.00 1910 ---- ---- ---- ---- 152.10 +.80 151.30 1915 ---- ---- ---- ---- 150.40 +.80 149.60 1920 ---- ---- ---- ---- 148.80 +.80 148.00 1925 ---- ---- ---- ---- 147.10 +.70 146.40 1930 ---- ---- ---- ---- 145.50 +.70 144.80 1935 ---- ---- ---- ---- 144.00 +.80 143.20 1940 ---- ---- ---- ---- 142.40 +.70 141.70 1945 ---- ---- ---- ---- 140.90 +.70 140.20 1950 ---- ---- ---- ---- 139.40 +.70 138.70 1955 ---- ---- ---- ---- 137.90 +.60 137.30 1960 ---- ---- ---- ---- 136.50 +.60 135.90 1965 ---- ---- ---- ---- 135.00 +.50 134.50 1970 ---- ---- ---- ---- 133.60 +.50 133.10 1975 ---- ---- ---- ---- 132.30 +.60 131.70 1980 ---- ---- ---- ---- 130.90 +.50 130.40 1985 ---- ---- ---- ---- 129.60 +.50 129.10 1990 ---- ---- ---- ---- 128.20 +.40 127.80 1995 ---- ---- ---- ---- 126.90 +.40 126.50 2000 ---- ---- ---- ---- 125.70 +.50 125.20 2005 ---- ---- ---- ---- 124.40 +.40 124.00 2010 ---- ---- ---- ---- 123.20 +.40 122.80 2015 ---- ---- ---- ---- 122.00 +.40 121.60 2020 ---- ---- ---- ---- 120.80 +.40 120.40 2025 ---- ---- ---- ---- 119.60 +.40 119.20 2030 ---- ---- ---- ---- 118.40 +.30 118.10 2035 ---- ---- ---- ---- 117.30 +.40 116.90 2040 ---- ---- ---- ---- 116.10 +.30 115.80 2045 ---- ---- ---- ---- 115.00 +.30 114.70 2050 ---- ---- ---- ---- 113.90 +.30 113.60 2055 ---- ---- ---- ---- 112.80 +.20 112.60 2060 ---- ---- ---- ---- 111.70 +.20 111.50 2065 ---- ---- ---- ---- 110.70 +.20 110.50 2070 ---- ---- ---- ---- 109.60 +.20 109.40 2075 ---- ---- ---- ---- 108.60 +.20 108.40 2080 ---- ---- ---- ---- 107.60 +.20 107.40 2085 ---- ---- ---- ---- 106.60 +.20 106.40 2090 ---- ---- ---- ---- 105.60 +.10 105.50 2095 ---- ---- ---- ---- 104.60 +.10 104.50 2100 ---- ---- ---- ---- 103.70 +.10 103.60 2105 ---- ---- ---- ---- 102.70 +.10 102.60 2110 ---- ---- ---- ---- 101.80 +.10 101.70 2115 ---- ---- ---- ---- 100.90 +.10 100.80 2120 ---- ---- ---- ---- 100.00 +.10 99.90 2125 ---- ---- ---- ---- 99.10 +.10 99.00 2130 ---- ---- ---- ---- 98.20 UNCH 98.20 2135 ---- ---- ---- ---- 97.30 UNCH 97.30 2140 ---- ---- ---- ---- 96.50 UNCH 96.50 2145 ---- ---- ---- ---- 95.60 UNCH 95.60 2150 ---- ---- ---- ---- 94.80 UNCH 94.80 2155 ---- ---- ---- ---- 94.00 UNCH 94.00 2160 ---- ---- ---- ---- 93.20 UNCH 93.20 2165 ---- ---- ---- ---- 92.40 UNCH 92.40 2170 ---- ---- ---- ---- 91.60 UNCH 91.60 2175 ---- ---- ---- ---- 90.80 -.10 90.90 2180 ---- ---- ---- ---- 90.00 -.10 90.10 2185 ---- ---- ---- ---- 89.30 -.10 89.40 2190 ---- ---- ---- ---- 88.50 -.10 88.60 2195 ---- ---- ---- ---- 87.80 -.10 87.90 2200 ---- ---- ---- ---- 87.10 -.10 87.20 2205 ---- ---- ---- ---- 86.40 -.10 86.50 2210 ---- ---- ---- ---- 85.70 -.10 85.80 2215 ---- ---- ---- ---- 85.00 -.10 85.10 2220 ---- ---- ---- ---- 84.30 -.10 84.40 2225 ---- ---- ---- ---- 83.60 -.10 83.70 2230 ---- ---- ---- ---- 82.90 -.20 83.10 2235 ---- ---- ---- ---- 82.30 -.10 82.40 2240 ---- ---- ---- ---- 81.60 -.20 81.80 2245 ---- ---- ---- ---- 81.00 -.10 81.10 2250 ---- ---- ---- ---- 80.30 -.20 80.50 2255 ---- ---- ---- ---- 79.70 -.20 79.90 2260 ---- ---- ---- ---- 79.10 -.20 79.30 2265 ---- ---- ---- ---- 78.50 -.20 78.70 2270 ---- ---- ---- ---- 77.90 -.20 78.10 2275 ---- ---- ---- ---- 77.30 -.20 77.50 2280 ---- ---- ---- ---- 76.70 -.20 76.90 2285 ---- ---- ---- ---- 76.10 -.30 76.40 2290 ---- ---- ---- ---- 75.60 -.20 75.80 2295 ---- ---- ---- ---- 75.00 -.20 75.20 2300 ---- ---- ---- ---- 74.50 -.20 74.70 2305 ---- ---- ---- ---- 73.90 -.30 74.20 2310 ---- ---- ---- ---- 73.40 -.20 73.60 2315 ---- ---- ---- ---- 72.80 -.30 73.10 2320 ---- ---- ---- ---- 72.30 -.30 72.60 2325 ---- ---- ---- ---- 71.80 -.30 72.10 2330 ---- ---- ---- ---- 71.30 -.30 71.60 2335 ---- ---- ---- ---- 70.80 -.30 71.10 2340 ---- ---- ---- ---- 70.30 -.30 70.60 2345 ---- ---- ---- ---- 69.80 -.30 70.10 2350 ---- ---- ---- ---- 69.30 -.30 69.60 2355 ---- ---- ---- ---- 68.80 -.30 69.10 2360 ---- ---- ---- ---- 68.40 -.30 68.70 2370 ---- ---- ---- ---- 67.40 -.30 67.70 2375 ---- ---- ---- ---- 67.00 -.30 67.30 2380 ---- ---- ---- ---- 66.50 -.30 66.80 2390 ---- ---- ---- ---- 65.70 -.30 66.00 2400 ---- ---- ---- ---- 64.80 -.30 65.10 2410 ---- ---- ---- ---- 64.00 -.30 64.30 2420 ---- ---- ---- ---- 63.20 -.30 63.50 2425 ---- ---- ---- ---- 62.80 -.30 63.10 2430 ---- ---- ---- ---- 62.40 -.30 62.70 2440 ---- ---- ---- ---- 61.60 -.30 61.90 2450 ---- ---- ---- ---- 60.80 -.40 61.20 2460 ---- ---- ---- ---- 60.10 -.40 60.50 2475 ---- ---- ---- ---- 59.00 -.40 59.40 2500 ---- ---- ---- ---- 57.40 -.30 57.70 2525 ---- ---- ---- ---- 55.80 -.40 56.20 2550 ---- ---- ---- ---- 54.30 -.40 54.70 2575 ---- ---- ---- ---- 52.90 -.40 53.30 2600 ---- ---- ---- ---- 51.60 -.40 52.00 2625 ---- ---- ---- ---- 50.30 -.50 50.80 2650 ---- ---- ---- ---- 49.20 -.40 49.60 900 ---- ---- ---- ---- 986.60 +5.70 980.90 925 ---- ---- ---- ---- 961.60 +5.70 955.90 950 ---- ---- ---- ---- 936.60 +5.70 930.90 975 ---- ---- ---- ---- 911.60 +5.70 905.90 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 620.30 +5.50 614.80 1300 ---- ---- ---- ---- 596.00 +5.30 590.70 1325 ---- ---- ---- ---- 572.00 +5.10 566.90 1350 ---- ---- ---- ---- 548.50 +4.90 543.60 1375 ---- ---- ---- ---- 525.40 +4.80 520.60 1400 ---- ---- ---- ---- 502.70 +4.60 498.10 1425 ---- ---- ---- ---- 480.40 +4.40 476.00 1450 ---- ---- ---- ---- 458.50 +4.30 454.20 1470 ---- ---- ---- ---- 441.20 +4.00 437.20 1475 ---- ---- ---- ---- 437.00 +4.10 432.90 1480 ---- ---- ---- ---- 432.70 +4.00 428.70 1490 ---- ---- ---- ---- 424.30 +3.90 420.40 1500 ---- ---- ---- ---- 415.90 +3.80 412.10 1510 ---- ---- ---- ---- 407.60 +3.80 403.80 1520 ---- ---- ---- ---- 399.40 +3.70 395.70 1525 ---- ---- ---- ---- 395.30 +3.70 391.60 1530 ---- ---- ---- ---- 391.20 +3.60 387.60 1540 ---- ---- ---- ---- 383.10 +3.60 379.50 1550 ---- ---- ---- ---- 375.10 +3.50 371.60 1560 ---- ---- ---- ---- 367.10 +3.40 363.70 1565 ---- ---- ---- ---- 363.20 +3.40 359.80 1570 ---- ---- ---- ---- 359.20 +3.30 355.90 1575 ---- ---- ---- ---- 355.30 +3.20 352.10 1580 ---- ---- ---- ---- 351.40 +3.20 348.20 1585 ---- ---- ---- ---- 347.60 +3.20 344.40 1590 ---- ---- ---- ---- 343.70 +3.10 340.60 1595 ---- ---- ---- ---- 339.90 +3.10 336.80 1600 ---- ---- ---- ---- 336.10 +3.10 333.00 1605 ---- ---- ---- ---- 332.30 +3.00 329.30 1610 ---- ---- ---- ---- 328.60 +3.00 325.60 1615 ---- ---- ---- ---- 324.90 +3.00 321.90 1620 ---- ---- ---- ---- 321.20 +3.00 318.20 1625 ---- ---- ---- ---- 317.50 +2.90 314.60 1630 ---- ---- ---- ---- 313.80 +2.80 311.00 1635 ---- ---- ---- ---- 310.20 +2.80 307.40 1640 ---- ---- ---- ---- 306.60 +2.80 303.80 1645 ---- ---- ---- ---- 303.00 +2.70 300.30 1650 ---- ---- ---- ---- 299.50 +2.70 296.80 1655 ---- ---- ---- ---- 295.90 +2.60 293.30 1660 ---- ---- ---- ---- 292.40 +2.60 289.80 1665 ---- ---- ---- ---- 289.00 +2.60 286.40 1670 ---- ---- ---- ---- 285.50 +2.50 283.00 1675 ---- ---- ---- ---- 282.10 +2.50 279.60 1680 ---- ---- ---- ---- 278.80 +2.50 276.30 1685 ---- ---- ---- ---- 275.40 +2.40 273.00 1690 ---- ---- ---- ---- 272.10 +2.40 269.70 1695 ---- ---- ---- ---- 268.80 +2.30 266.50 1700 ---- ---- ---- ---- 265.60 +2.30 263.30 1705 ---- ---- ---- ---- 262.40 +2.30 260.10 1710 ---- ---- ---- ---- 259.20 +2.20 257.00 1715 ---- ---- ---- ---- 256.10 +2.20 253.90 1720 ---- ---- ---- ---- 252.90 +2.10 250.80 1725 ---- ---- ---- ---- 249.90 +2.10 247.80 1730 ---- ---- ---- ---- 246.80 +2.00 244.80 1735 ---- ---- ---- ---- 243.80 +2.00 241.80 1740 ---- ---- ---- ---- 240.90 +2.00 238.90 1745 ---- ---- ---- ---- 238.00 +2.00 236.00 1750 ---- ---- ---- ---- 235.10 +1.90 233.20 1755 ---- ---- ---- ---- 232.20 +1.80 230.40 1760 ---- ---- ---- ---- 229.40 +1.80 227.60 1765 ---- ---- ---- ---- 226.70 +1.80 224.90 1770 ---- ---- ---- ---- 223.90 +1.70 222.20 1775 ---- ---- ---- ---- 221.30 +1.80 219.50 1780 ---- ---- ---- ---- 218.60 +1.70 216.90 1785 ---- ---- ---- ---- 216.00 +1.60 214.40 1790 ---- ---- ---- ---- 213.50 +1.60 211.90 1795 ---- ---- ---- ---- 211.00 +1.60 209.40 1800 ---- ---- ---- ---- 208.50 +1.50 207.00 1805 ---- ---- ---- ---- 206.10 +1.50 204.60 1810 ---- ---- ---- ---- 203.70 +1.50 202.20 1815 ---- ---- ---- ---- 201.40 +1.50 199.90 1820 ---- ---- ---- ---- 199.10 +1.40 197.70 1825 ---- ---- ---- ---- 196.80 +1.40 195.40 1830 ---- ---- ---- ---- 194.60 +1.40 193.20 1835 ---- ---- ---- ---- 192.40 +1.30 191.10 1840 ---- ---- ---- ---- 190.30 +1.30 189.00 1845 ---- ---- ---- ---- 188.10 +1.20 186.90 1850 ---- ---- ---- ---- 186.10 +1.20 184.90 1855 ---- ---- ---- ---- 184.00 +1.20 182.80 1860 ---- ---- ---- ---- 182.00 +1.10 180.90 1865 ---- ---- ---- ---- 180.00 +1.10 178.90 1870 ---- ---- ---- ---- 178.10 +1.10 177.00 1875 ---- ---- ---- ---- 176.20 +1.10 175.10 1880 ---- ---- ---- ---- 174.30 +1.10 173.20 1885 ---- ---- ---- ---- 172.40 +1.00 171.40 1890 ---- ---- ---- ---- 170.50 +.90 169.60 1895 ---- ---- ---- ---- 168.70 +.90 167.80 1900 ---- ---- ---- ---- 166.90 +.90 166.00 1905 ---- ---- ---- ---- 165.10 +.90 164.20 1910 ---- ---- ---- ---- 163.40 +.90 162.50 1915 ---- ---- ---- ---- 161.60 +.80 160.80 1920 ---- ---- ---- ---- 159.90 +.80 159.10 1925 ---- ---- ---- ---- 158.20 +.80 157.40 1930 ---- ---- ---- ---- 156.50 +.70 155.80 1935 ---- ---- ---- ---- 154.90 +.80 154.10 1940 ---- ---- ---- ---- 153.20 +.70 152.50 1945 ---- ---- ---- ---- 151.60 +.70 150.90 1950 ---- ---- ---- ---- 149.90 +.60 149.30 1955 ---- ---- ---- ---- 148.30 +.60 147.70 1960 ---- ---- ---- ---- 146.80 +.70 146.10 1965 ---- ---- ---- ---- 145.20 +.60 144.60 1970 ---- ---- ---- ---- 143.60 +.50 143.10 1975 ---- ---- ---- ---- 142.10 +.50 141.60 1980 ---- ---- ---- ---- 140.60 +.50 140.10 1985 ---- ---- ---- ---- 139.10 +.50 138.60 1990 ---- ---- ---- ---- 137.60 +.50 137.10 1995 ---- ---- ---- ---- 136.20 +.50 135.70 2000 ---- ---- ---- ---- 134.70 +.40 134.30 2005 ---- ---- ---- ---- 133.30 +.50 132.80 2010 ---- ---- ---- ---- 131.90 +.40 131.50 2015 ---- ---- ---- ---- 130.50 +.40 130.10 2020 ---- ---- ---- ---- 129.10 +.40 128.70 2025 ---- ---- ---- ---- 127.70 +.30 127.40 2030 ---- ---- ---- ---- 126.40 +.40 126.00 2035 ---- ---- ---- ---- 125.10 +.40 124.70 2040 ---- ---- ---- ---- 123.70 +.30 123.40 2045 ---- ---- ---- ---- 122.50 +.30 122.20 2050 ---- ---- ---- ---- 121.20 +.30 120.90 2055 ---- ---- ---- ---- 119.90 +.20 119.70 2060 ---- ---- ---- ---- 118.70 +.30 118.40 2065 ---- ---- ---- ---- 117.40 +.20 117.20 2070 ---- ---- ---- ---- 116.20 +.20 116.00 2075 ---- ---- ---- ---- 115.00 +.20 114.80 2080 ---- ---- ---- ---- 113.80 +.10 113.70 2085 ---- ---- ---- ---- 112.70 +.20 112.50 2090 ---- ---- ---- ---- 111.50 +.10 111.40 2095 ---- ---- ---- ---- 110.40 +.20 110.20 2100 ---- ---- ---- ---- 109.20 +.10 109.10 2105 ---- ---- ---- ---- 108.10 +.10 108.00 2110 ---- ---- ---- ---- 107.00 +.10 106.90 2115 ---- ---- ---- ---- 105.90 UNCH 105.90 2120 ---- ---- ---- ---- 104.90 +.10 104.80 2125 ---- ---- ---- ---- 103.80 UNCH 103.80 2130 ---- ---- ---- ---- 102.80 +.10 102.70 2140 ---- ---- ---- ---- 100.70 UNCH 100.70 2150 ---- ---- ---- ---- 98.70 UNCH 98.70 2160 ---- ---- ---- ---- 96.80 UNCH 96.80 2170 ---- ---- ---- ---- 94.90 UNCH 94.90 2175 ---- ---- ---- ---- 93.90 -.10 94.00 2180 ---- ---- ---- ---- 93.00 -.10 93.10 2190 ---- ---- ---- ---- 91.20 -.10 91.30 2200 ---- ---- ---- ---- 89.40 -.20 89.60 2210 ---- ---- ---- ---- 87.70 -.20 87.90 2225 ---- ---- ---- ---- 85.20 -.20 85.40 2250 ---- ---- ---- ---- 81.30 -.20 81.50 2275 ---- ---- ---- ---- 77.60 -.20 77.80 2300 ---- ---- ---- ---- 74.10 -.20 74.30 2325 ---- ---- ---- ---- 70.80 -.30 71.10 2350 ---- ---- ---- ---- 67.70 -.30 68.00 2375 ---- ---- ---- ---- 64.80 -.30 65.10 2400 ---- ---- ---- ---- 62.10 -.30 62.40 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 496.50 +5.10 491.40 1425 ---- ---- ---- ---- 473.40 +4.90 468.50 1450 ---- ---- ---- ---- 450.90 +4.60 446.30 1475 ---- ---- ---- ---- 429.10 +4.30 424.80 1500 ---- ---- ---- ---- 408.10 +4.10 404.00 1525 ---- ---- ---- ---- 387.70 +3.90 383.80 1550 ---- ---- ---- ---- 367.90 +3.60 364.30 1575 ---- ---- ---- ---- 348.90 +3.40 345.50 1580 ---- ---- ---- ---- 345.20 +3.40 341.80 1590 ---- ---- ---- ---- 337.80 +3.30 334.50 1600 ---- ---- ---- ---- 330.50 +3.20 327.30 1610 ---- ---- ---- ---- 323.30 +3.00 320.30 1620 ---- ---- ---- ---- 316.30 +3.00 313.30 1630 ---- ---- ---- ---- 309.30 +2.90 306.40 1640 ---- ---- ---- ---- 302.50 +2.80 299.70 1650 ---- ---- ---- ---- 295.80 +2.80 293.00 1660 ---- ---- ---- ---- 289.10 +2.60 286.50 1670 ---- ---- ---- ---- 282.60 +2.50 280.10 1680 ---- ---- ---- ---- 276.30 +2.50 273.80 1685 ---- ---- ---- ---- 273.10 +2.40 270.70 1690 ---- ---- ---- ---- 270.00 +2.40 267.60 1695 ---- ---- ---- ---- 266.90 +2.30 264.60 1700 ---- ---- ---- ---- 263.90 +2.30 261.60 1705 ---- ---- ---- ---- 260.80 +2.20 258.60 1710 ---- ---- ---- ---- 257.80 +2.20 255.60 1715 ---- ---- ---- ---- 254.90 +2.20 252.70 1720 ---- ---- ---- ---- 251.90 +2.10 249.80 1725 ---- ---- ---- ---- 249.10 +2.10 247.00 1730 ---- ---- ---- ---- 246.20 +2.10 244.10 1735 ---- ---- ---- ---- 243.30 +2.00 241.30 1740 ---- ---- ---- ---- 240.50 +1.90 238.60 1745 ---- ---- ---- ---- 237.80 +1.90 235.90 1750 ---- ---- ---- ---- 235.00 +1.80 233.20 1755 ---- ---- ---- ---- 232.30 +1.80 230.50 1760 ---- ---- ---- ---- 229.70 +1.80 227.90 1765 ---- ---- ---- ---- 227.00 +1.70 225.30 1770 ---- ---- ---- ---- 224.40 +1.70 222.70 1775 ---- ---- ---- ---- 221.90 +1.70 220.20 1780 ---- ---- ---- ---- 219.30 +1.60 217.70 1785 ---- ---- ---- ---- 216.80 +1.60 215.20 1790 ---- ---- ---- ---- 214.40 +1.60 212.80 1795 ---- ---- ---- ---- 211.90 +1.50 210.40 1800 ---- ---- ---- ---- 209.50 +1.50 208.00 1805 ---- ---- ---- ---- 207.20 +1.50 205.70 1810 ---- ---- ---- ---- 204.90 +1.50 203.40 1815 ---- ---- ---- ---- 202.60 +1.40 201.20 1820 ---- ---- ---- ---- 200.30 +1.40 198.90 1825 ---- ---- ---- ---- 198.10 +1.30 196.80 1830 ---- ---- ---- ---- 195.90 +1.30 194.60 1835 ---- ---- ---- ---- 193.70 +1.20 192.50 1840 ---- ---- ---- ---- 191.60 +1.20 190.40 1845 ---- ---- ---- ---- 189.50 +1.20 188.30 1850 ---- ---- ---- ---- 187.50 +1.20 186.30 1855 ---- ---- ---- ---- 185.40 +1.10 184.30 1860 ---- ---- ---- ---- 183.40 +1.10 182.30 1865 ---- ---- ---- ---- 181.50 +1.10 180.40 1870 ---- ---- ---- ---- 179.50 +1.00 178.50 1875 ---- ---- ---- ---- 177.60 +1.00 176.60 1880 ---- ---- ---- ---- 175.80 +1.00 174.80 1885 ---- ---- ---- ---- 173.90 +1.00 172.90 1890 ---- ---- ---- ---- 172.10 +.90 171.20 1895 ---- ---- ---- ---- 170.30 +.90 169.40 1900 ---- ---- ---- ---- 168.50 +.80 167.70 1905 ---- ---- ---- ---- 166.80 +.90 165.90 1910 ---- ---- ---- ---- 165.10 +.80 164.30 1915 ---- ---- ---- ---- 163.40 +.80 162.60 1920 ---- ---- ---- ---- 161.80 +.80 161.00 1925 ---- ---- ---- ---- 160.10 +.70 159.40 1930 ---- ---- ---- ---- 158.50 +.70 157.80 1935 ---- ---- ---- ---- 156.90 +.70 156.20 1940 ---- ---- ---- ---- 155.40 +.70 154.70 1945 ---- ---- ---- ---- 153.80 +.60 153.20 1950 ---- ---- ---- ---- 152.30 +.60 151.70 1955 ---- ---- ---- ---- 150.80 +.60 150.20 1960 ---- ---- ---- ---- 149.40 +.60 148.80 1965 ---- ---- ---- ---- 147.90 +.50 147.40 1970 ---- ---- ---- ---- 146.50 +.50 146.00 1975 ---- ---- ---- ---- 145.10 +.50 144.60 1980 ---- ---- ---- ---- 143.70 +.50 143.20 1985 ---- ---- ---- ---- 142.40 +.50 141.90 1990 ---- ---- ---- ---- 141.00 +.50 140.50 1995 ---- ---- ---- ---- 139.70 +.50 139.20 2000 ---- ---- ---- ---- 138.40 +.40 138.00 2005 ---- ---- ---- ---- 137.10 +.40 136.70 2010 ---- ---- ---- ---- 135.80 +.40 135.40 2015 ---- ---- ---- ---- 134.60 +.40 134.20 2020 ---- ---- ---- ---- 133.30 +.30 133.00 2025 ---- ---- ---- ---- 132.10 +.30 131.80 2030 ---- ---- ---- ---- 130.90 +.30 130.60 2035 ---- ---- ---- ---- 129.70 +.30 129.40 2040 ---- ---- ---- ---- 128.60 +.30 128.30 2045 ---- ---- ---- ---- 127.40 +.30 127.10 2050 ---- ---- ---- ---- 126.30 +.30 126.00 2055 ---- ---- ---- ---- 125.10 +.20 124.90 2060 ---- ---- ---- ---- 124.00 +.20 123.80 2065 ---- ---- ---- ---- 122.90 +.20 122.70 2070 ---- ---- ---- ---- 121.90 +.20 121.70 2075 ---- ---- ---- ---- 120.80 +.20 120.60 2080 ---- ---- ---- ---- 119.70 +.10 119.60 2085 ---- ---- ---- ---- 118.70 ---- ---- 2090 ---- ---- ---- ---- 117.70 +.20 117.50 2100 ---- ---- ---- ---- 115.70 +.10 115.60 2110 ---- ---- ---- ---- 113.70 +.10 113.60 2120 ---- ---- ---- ---- 111.80 +.10 111.70 2130 ---- ---- ---- ---- 109.90 UNCH 109.90 2140 ---- ---- ---- ---- 108.10 UNCH 108.10 2150 ---- ---- ---- ---- 106.40 UNCH 106.40 2160 ---- ---- ---- ---- 104.70 UNCH 104.70 2170 ---- ---- ---- ---- 103.00 UNCH 103.00 2180 ---- ---- ---- ---- 101.40 UNCH 101.40 2190 ---- ---- ---- ---- 99.80 ---- ---- 2200 ---- ---- ---- ---- 98.20 -.10 98.30 2225 ---- ---- ---- ---- 94.60 -.10 94.70 2250 ---- ---- ---- ---- 91.10 -.20 91.30 2275 ---- ---- ---- ---- 87.90 -.20 88.10 2300 ---- ---- ---- ---- 84.80 -.30 85.10 2325 ---- ---- ---- ---- 82.00 -.30 82.30 2350 ---- ---- ---- ---- 79.30 -.30 79.60 2375 ---- ---- ---- ---- 76.80 -.30 77.10 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 923.00 +5.70 917.30 1025 ---- ---- ---- ---- 898.00 +5.70 892.30 1050 ---- ---- ---- ---- 873.00 +5.70 867.30 1075 ---- ---- ---- ---- 848.00 +5.70 842.30 1100 ---- ---- ---- ---- 823.00 +5.70 817.30 1125 ---- ---- ---- ---- 798.00 +5.70 792.30 1130 ---- ---- ---- ---- 793.00 +5.70 787.30 1140 ---- ---- ---- ---- 783.00 +5.70 777.30 1150 ---- ---- ---- ---- 773.00 +5.70 767.30 1160 ---- ---- ---- ---- 763.00 +5.70 757.30 1170 ---- ---- ---- ---- 753.00 +5.70 747.30 1175 ---- ---- ---- ---- 748.00 +5.60 742.40 1180 ---- ---- ---- ---- 743.00 +5.60 737.40 1190 ---- ---- ---- ---- 733.10 +5.50 727.60 1200 ---- ---- ---- ---- 723.20 +5.40 717.80 1210 ---- ---- ---- ---- 713.40 +5.40 708.00 1220 ---- ---- ---- ---- 703.60 +5.30 698.30 1225 ---- ---- ---- ---- 698.70 +5.30 693.40 1230 ---- ---- ---- ---- 693.90 +5.30 688.60 1235 ---- ---- ---- ---- 689.00 +5.30 683.70 1240 ---- ---- ---- ---- 684.20 +5.30 678.90 1245 ---- ---- ---- ---- 679.30 +5.20 674.10 1250 ---- ---- ---- ---- 674.50 +5.20 669.30 1255 ---- ---- ---- ---- 669.70 +5.20 664.50 1260 ---- ---- ---- ---- 664.90 +5.10 659.80 1265 ---- ---- ---- ---- 660.10 +5.10 655.00 1270 ---- ---- ---- ---- 655.30 +5.00 650.30 1275 ---- ---- ---- ---- 650.60 +5.10 645.50 1280 ---- ---- ---- ---- 645.80 +5.00 640.80 1285 ---- ---- ---- ---- 641.00 +4.90 636.10 1290 ---- ---- ---- ---- 636.30 +4.90 631.40 1295 ---- ---- ---- ---- 631.60 +4.90 626.70 1300 ---- ---- ---- ---- 626.90 +4.90 622.00 1305 ---- ---- ---- ---- 622.20 +4.90 617.30 1310 ---- ---- ---- ---- 617.50 +4.90 612.60 1315 ---- ---- ---- ---- 612.80 +4.80 608.00 1320 ---- ---- ---- ---- 608.10 +4.80 603.30 1325 ---- ---- ---- ---- 603.40 +4.70 598.70 1330 ---- ---- ---- ---- 598.80 +4.80 594.00 1335 ---- ---- ---- ---- 594.10 +4.70 589.40 1340 ---- ---- ---- ---- 589.50 +4.70 584.80 1345 ---- ---- ---- ---- 584.90 +4.70 580.20 1350 ---- ---- ---- ---- 580.20 +4.60 575.60 1355 ---- ---- ---- ---- 575.60 +4.60 571.00 1360 ---- ---- ---- ---- 571.00 +4.50 566.50 1365 ---- ---- ---- ---- 566.40 +4.50 561.90 1370 ---- ---- ---- ---- 561.90 +4.50 557.40 1375 ---- ---- ---- ---- 557.30 +4.50 552.80 1380 ---- ---- ---- ---- 552.70 +4.40 548.30 1385 ---- ---- ---- ---- 548.20 +4.40 543.80 1390 ---- ---- ---- ---- 543.70 +4.40 539.30 1395 ---- ---- ---- ---- 539.20 +4.40 534.80 1400 ---- ---- ---- ---- 534.60 +4.30 530.30 1405 ---- ---- ---- ---- 530.10 +4.20 525.90 1410 ---- ---- ---- ---- 525.70 +4.30 521.40 1415 ---- ---- ---- ---- 521.20 +4.20 517.00 1420 ---- ---- ---- ---- 516.70 +4.10 512.60 1425 ---- ---- ---- ---- 512.30 +4.20 508.10 1430 ---- ---- ---- ---- 507.90 +4.20 503.70 1435 ---- ---- ---- ---- 503.50 +4.10 499.40 1440 ---- ---- ---- ---- 499.10 +4.10 495.00 1445 ---- ---- ---- ---- 494.70 +4.00 490.70 1450 ---- ---- ---- ---- 490.30 +4.00 486.30 1455 ---- ---- ---- ---- 486.00 +4.00 482.00 1460 ---- ---- ---- ---- 481.70 +4.00 477.70 1465 ---- ---- ---- ---- 477.30 +3.90 473.40 1470 ---- ---- ---- ---- 473.10 +3.90 469.20 1475 ---- ---- ---- ---- 468.80 +3.80 465.00 1480 ---- ---- ---- ---- 464.50 +3.80 460.70 1485 ---- ---- ---- ---- 460.30 +3.80 456.50 1490 ---- ---- ---- ---- 456.10 +3.70 452.40 1495 ---- ---- ---- ---- 451.90 +3.70 448.20 1500 ---- ---- ---- ---- 447.70 +3.60 444.10 1505 ---- ---- ---- ---- 443.60 +3.60 440.00 1510 ---- ---- ---- ---- 439.50 +3.60 435.90 1515 ---- ---- ---- ---- 435.40 +3.60 431.80 1520 ---- ---- ---- ---- 431.30 +3.60 427.70 1525 ---- ---- ---- ---- 427.20 +3.50 423.70 1530 ---- ---- ---- ---- 423.20 +3.50 419.70 1535 ---- ---- ---- ---- 419.10 +3.40 415.70 1540 ---- ---- ---- ---- 415.10 +3.30 411.80 1545 ---- ---- ---- ---- 411.20 +3.40 407.80 1550 ---- ---- ---- ---- 407.20 +3.30 403.90 1555 ---- ---- ---- ---- 403.30 +3.30 400.00 1560 ---- ---- ---- ---- 399.40 +3.30 396.10 1565 ---- ---- ---- ---- 395.50 +3.20 392.30 1570 ---- ---- ---- ---- 391.60 +3.10 388.50 1575 ---- ---- ---- ---- 387.80 +3.10 384.70 1580 ---- ---- ---- ---- 384.00 +3.10 380.90 1585 ---- ---- ---- ---- 380.20 +3.10 377.10 1590 ---- ---- ---- ---- 376.40 +3.00 373.40 1595 ---- ---- ---- ---- 372.60 +2.90 369.70 1600 ---- ---- ---- ---- 368.90 +2.90 366.00 1605 ---- ---- ---- ---- 365.20 +2.90 362.30 1610 ---- ---- ---- ---- 361.50 +2.80 358.70 1615 ---- ---- ---- ---- 357.90 +2.90 355.00 1620 ---- ---- ---- ---- 354.20 +2.80 351.40 1625 ---- ---- ---- ---- 350.60 +2.70 347.90 1630 ---- ---- ---- ---- 347.00 +2.70 344.30 1635 ---- ---- ---- ---- 343.50 +2.70 340.80 1640 ---- ---- ---- ---- 339.90 +2.60 337.30 1645 ---- ---- ---- ---- 336.40 +2.60 333.80 1650 ---- ---- ---- ---- 332.90 +2.50 330.40 1655 ---- ---- ---- ---- 329.50 +2.60 326.90 1660 ---- ---- ---- ---- 326.00 +2.50 323.50 1665 ---- ---- ---- ---- 322.60 +2.50 320.10 1670 ---- ---- ---- ---- 319.20 +2.40 316.80 1675 ---- ---- ---- ---- 315.80 +2.40 313.40 1680 ---- ---- ---- ---- 312.50 +2.40 310.10 1685 ---- ---- ---- ---- 309.10 +2.30 306.80 1690 ---- ---- ---- ---- 305.80 +2.20 303.60 1695 ---- ---- ---- ---- 302.60 +2.30 300.30 1700 ---- ---- ---- ---- 299.30 +2.20 297.10 1705 ---- ---- ---- ---- 296.10 +2.20 293.90 1710 ---- ---- ---- ---- 292.90 +2.10 290.80 1715 ---- ---- ---- ---- 289.70 +2.10 287.60 1720 ---- ---- ---- ---- 286.60 +2.10 284.50 1725 ---- ---- ---- ---- 283.50 +2.00 281.50 1730 ---- ---- ---- ---- 280.40 +2.00 278.40 1735 ---- ---- ---- ---- 277.30 +1.90 275.40 1740 ---- ---- ---- ---- 274.30 +1.90 272.40 1745 ---- ---- ---- ---- 271.30 +1.90 269.40 1750 ---- ---- ---- ---- 268.30 +1.80 266.50 1755 ---- ---- ---- ---- 265.40 +1.80 263.60 1760 ---- ---- ---- ---- 262.50 +1.80 260.70 1765 ---- ---- ---- ---- 259.60 +1.70 257.90 1770 ---- ---- ---- ---- 256.80 +1.70 255.10 1775 ---- ---- ---- ---- 254.00 +1.70 252.30 1780 ---- ---- ---- ---- 251.20 +1.60 249.60 1785 ---- ---- ---- ---- 248.50 +1.60 246.90 1790 ---- ---- ---- ---- 245.80 +1.60 244.20 1795 ---- ---- ---- ---- 243.10 +1.50 241.60 1800 ---- ---- ---- ---- 240.40 +1.40 239.00 1805 ---- ---- ---- ---- 237.80 +1.40 236.40 1810 ---- ---- ---- ---- 235.30 +1.40 233.90 1815 ---- ---- ---- ---- 232.70 +1.30 231.40 1820 ---- ---- ---- ---- 230.20 +1.30 228.90 1825 ---- ---- ---- ---- 227.80 +1.30 226.50 1830 ---- ---- ---- ---- 225.40 +1.30 224.10 1835 ---- ---- ---- ---- 223.00 +1.30 221.70 1840 ---- ---- ---- ---- 220.60 +1.20 219.40 1845 ---- ---- ---- ---- 218.30 +1.20 217.10 1850 ---- ---- ---- ---- 216.00 +1.10 214.90 1855 ---- ---- ---- ---- 213.80 +1.20 212.60 1860 ---- ---- ---- ---- 211.60 +1.10 210.50 1865 ---- ---- ---- ---- 209.40 +1.10 208.30 1870 ---- ---- ---- ---- 207.30 +1.10 206.20 1875 ---- ---- ---- ---- 205.20 +1.00 204.20 1880 ---- ---- ---- ---- 203.10 +1.00 202.10 1885 ---- ---- ---- ---- 201.10 +1.00 200.10 1890 ---- ---- ---- ---- 199.10 +.90 198.20 1895 ---- ---- ---- ---- 197.20 +.90 196.30 1900 ---- ---- ---- ---- 195.20 +.80 194.40 1905 ---- ---- ---- ---- 193.40 +.90 192.50 1910 ---- ---- ---- ---- 191.50 +.80 190.70 1915 ---- ---- ---- ---- 189.70 +.80 188.90 1920 ---- ---- ---- ---- 187.90 +.80 187.10 1925 ---- ---- ---- ---- 186.20 +.80 185.40 1930 ---- ---- ---- ---- 184.50 +.80 183.70 1935 ---- ---- ---- ---- 182.80 +.70 182.10 1940 ---- ---- ---- ---- 181.20 +.70 180.50 1945 ---- ---- ---- ---- 179.60 +.70 178.90 1950 ---- ---- ---- ---- 178.00 +.60 177.40 1955 ---- ---- ---- ---- 176.40 +.60 175.80 1960 ---- ---- ---- ---- 174.90 +.50 174.40 1965 ---- ---- ---- ---- 173.50 +.60 172.90 1970 ---- ---- ---- ---- 172.00 +.50 171.50 1975 ---- ---- ---- ---- 170.60 +.50 170.10 1980 ---- ---- ---- ---- 169.20 +.50 168.70 1985 ---- ---- ---- ---- 167.80 +.40 167.40 1990 ---- ---- ---- ---- 166.50 +.50 166.00 1995 ---- ---- ---- ---- 165.20 +.50 164.70 2000 ---- ---- ---- ---- 163.90 +.40 163.50 2005 ---- ---- ---- ---- 162.60 +.40 162.20 2010 ---- ---- ---- ---- 161.40 +.40 161.00 2015 ---- ---- ---- ---- 160.10 +.30 159.80 2020 ---- ---- ---- ---- 158.90 +.30 158.60 2025 ---- ---- ---- ---- 157.70 +.30 157.40 2030 ---- ---- ---- ---- 156.50 +.30 156.20 2035 ---- ---- ---- ---- 155.40 +.30 155.10 2040 ---- ---- ---- ---- 154.20 +.20 154.00 2045 ---- ---- ---- ---- 153.10 +.30 152.80 2050 ---- ---- ---- ---- 152.00 +.30 151.70 2055 ---- ---- ---- ---- 150.90 +.30 150.60 2060 ---- ---- ---- ---- 149.80 +.30 149.50 2065 ---- ---- ---- ---- 148.70 +.20 148.50 2070 ---- ---- ---- ---- 147.60 +.20 147.40 2075 ---- ---- ---- ---- 146.50 +.20 146.30 2080 ---- ---- ---- ---- 145.40 +.10 145.30 2085 ---- ---- ---- ---- 144.40 +.20 144.20 2090 ---- ---- ---- ---- 143.30 +.10 143.20 2095 ---- ---- ---- ---- 142.30 +.10 142.20 2100 ---- ---- ---- ---- 141.20 +.10 141.10 2105 ---- ---- ---- ---- 140.20 +.10 140.10 2110 ---- ---- ---- ---- 139.20 +.10 139.10 2115 ---- ---- ---- ---- 138.20 +.10 138.10 2120 ---- ---- ---- ---- 137.20 +.10 137.10 2125 ---- ---- ---- ---- 136.20 +.10 136.10 2130 ---- ---- ---- ---- 135.20 UNCH 135.20 2135 ---- ---- ---- ---- 134.20 UNCH 134.20 2140 ---- ---- ---- ---- 133.20 UNCH 133.20 2145 ---- ---- ---- ---- 132.30 UNCH 132.30 2150 ---- ---- ---- ---- 131.30 UNCH 131.30 2155 ---- ---- ---- ---- 130.40 UNCH 130.40 2160 ---- ---- ---- ---- 129.40 -.10 129.50 2165 ---- ---- ---- ---- 128.50 UNCH 128.50 2170 ---- ---- ---- ---- 127.50 -.10 127.60 2175 ---- ---- ---- ---- 126.60 -.10 126.70 2180 ---- ---- ---- ---- 125.70 -.10 125.80 2185 ---- ---- ---- ---- 124.80 -.10 124.90 2190 ---- ---- ---- ---- 123.90 -.10 124.00 2195 ---- ---- ---- ---- 123.00 -.10 123.10 2200 ---- ---- ---- ---- 122.10 -.10 122.20 2205 ---- ---- ---- ---- 121.20 -.20 121.40 2210 ---- ---- ---- ---- 120.40 -.10 120.50 2215 ---- ---- ---- ---- 119.50 -.10 119.60 2220 ---- ---- ---- ---- 118.60 -.20 118.80 2225 ---- ---- ---- ---- 117.80 -.20 118.00 2230 ---- ---- ---- ---- 116.90 -.20 117.10 2235 ---- ---- ---- ---- 116.10 -.20 116.30 2240 ---- ---- ---- ---- 115.20 -.30 115.50 2245 ---- ---- ---- ---- 114.40 -.20 114.60 2250 ---- ---- ---- ---- 113.60 -.20 113.80 2255 ---- ---- ---- ---- 112.80 -.20 113.00 2260 ---- ---- ---- ---- 112.00 -.20 112.20 2265 ---- ---- ---- ---- 111.20 -.20 111.40 2270 ---- ---- ---- ---- 110.40 -.20 110.60 2275 ---- ---- ---- ---- 109.60 -.30 109.90 2280 ---- ---- ---- ---- 108.80 -.30 109.10 2285 ---- ---- ---- ---- 108.00 -.30 108.30 2290 ---- ---- ---- ---- 107.30 -.20 107.50 2295 ---- ---- ---- ---- 106.50 -.30 106.80 2300 ---- ---- ---- ---- 105.70 -.30 106.00 2305 ---- ---- ---- ---- 105.00 -.30 105.30 2310 ---- ---- ---- ---- 104.20 -.40 104.60 2315 ---- ---- ---- ---- 103.50 -.30 103.80 2320 ---- ---- ---- ---- 102.80 -.30 103.10 2325 ---- ---- ---- ---- 102.00 -.40 102.40 2330 ---- ---- ---- ---- 101.30 -.40 101.70 2335 ---- ---- ---- ---- 100.60 -.40 101.00 2340 ---- ---- ---- ---- 99.90 -.40 100.30 2345 ---- ---- ---- ---- 99.20 -.40 99.60 2350 ---- ---- ---- ---- 98.50 -.40 98.90 2355 ---- ---- ---- ---- 97.80 -.40 98.20 2360 ---- ---- ---- ---- 97.10 -.40 97.50 2365 ---- ---- ---- ---- 96.50 -.30 96.80 2370 ---- ---- ---- ---- 95.80 -.40 96.20 2375 ---- ---- ---- ---- 95.10 -.40 95.50 2380 ---- ---- ---- ---- 94.50 -.40 94.90 2390 ---- ---- ---- ---- 93.20 -.40 93.60 2400 ---- ---- ---- ---- 91.90 -.40 92.30 2410 ---- ---- ---- ---- 90.60 -.50 91.10 2420 ---- ---- ---- ---- 89.40 -.40 89.80 2425 ---- ---- ---- ---- 88.80 -.40 89.20 2430 ---- ---- ---- ---- 88.20 -.40 88.60 2440 ---- ---- ---- ---- 87.00 -.50 87.50 2450 ---- ---- ---- ---- 85.90 -.40 86.30 2460 ---- ---- ---- ---- 84.70 -.50 85.20 2470 ---- ---- ---- ---- 83.60 -.50 84.10 2475 ---- ---- ---- ---- 83.10 -.40 83.50 2500 ---- ---- ---- ---- 80.40 -.50 80.90 2525 ---- ---- ---- ---- 77.90 -.50 78.40 2550 ---- ---- ---- ---- 75.50 -.50 76.00 2575 ---- ---- ---- ---- 73.20 -.60 73.80 2600 ---- ---- ---- ---- 71.10 -.50 71.60 2625 ---- ---- ---- ---- 69.00 -.60 69.60 2650 ---- ---- ---- ---- 67.10 -.50 67.60 950 ---- ---- ---- ---- 973.00 +5.70 967.30 975 ---- ---- ---- ---- 948.00 +5.70 942.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 919.20 +5.70 913.50 1050 ---- ---- ---- ---- 894.20 +5.70 888.50 1075 ---- ---- ---- ---- 869.20 +5.70 863.50 1100 ---- ---- ---- ---- 844.20 +5.70 838.50 1125 ---- ---- ---- ---- 819.20 +5.60 813.60 1150 ---- ---- ---- ---- 794.50 +5.60 788.90 1175 ---- ---- ---- ---- 770.10 +5.50 764.60 1200 ---- ---- ---- ---- 746.00 +5.50 740.50 1220 ---- ---- ---- ---- 726.90 +5.50 721.40 1225 ---- ---- ---- ---- 722.10 +5.40 716.70 1230 ---- ---- ---- ---- 717.40 +5.40 712.00 1240 ---- ---- ---- ---- 708.00 +5.50 702.50 1250 ---- ---- ---- ---- 698.50 +5.30 693.20 1260 ---- ---- ---- ---- 689.20 +5.40 683.80 1270 ---- ---- ---- ---- 679.80 +5.30 674.50 1275 ---- ---- ---- ---- 675.20 +5.30 669.90 1280 ---- ---- ---- ---- 670.60 +5.40 665.20 1290 ---- ---- ---- ---- 661.30 +5.30 656.00 1300 ---- ---- ---- ---- 652.10 +5.30 646.80 1310 ---- ---- ---- ---- 642.90 +5.20 637.70 1315 ---- ---- ---- ---- 638.30 +5.20 633.10 1320 ---- ---- ---- ---- 633.80 +5.20 628.60 1325 ---- ---- ---- ---- 629.20 +5.20 624.00 1330 ---- ---- ---- ---- 624.70 +5.20 619.50 1335 ---- ---- ---- ---- 620.20 +5.20 615.00 1340 ---- ---- ---- ---- 615.60 +5.10 610.50 1345 ---- ---- ---- ---- 611.10 +5.10 606.00 1350 ---- ---- ---- ---- 606.60 +5.10 601.50 1355 ---- ---- ---- ---- 602.10 +5.10 597.00 1360 ---- ---- ---- ---- 597.60 +5.10 592.50 1365 ---- ---- ---- ---- 593.20 +5.10 588.10 1370 ---- ---- ---- ---- 588.70 +5.10 583.60 1375 ---- ---- ---- ---- 584.20 +5.00 579.20 1380 ---- ---- ---- ---- 579.80 +5.10 574.70 1385 ---- ---- ---- ---- 575.40 +5.10 570.30 1390 ---- ---- ---- ---- 570.90 +5.00 565.90 1395 ---- ---- ---- ---- 566.50 +5.00 561.50 1400 ---- ---- ---- ---- 562.10 +5.00 557.10 1405 ---- ---- ---- ---- 557.70 +5.00 552.70 1410 ---- ---- ---- ---- 553.30 +5.00 548.30 1415 ---- ---- ---- ---- 549.00 +5.00 544.00 1420 ---- ---- ---- ---- 544.60 +5.00 539.60 1425 ---- ---- ---- ---- 540.20 +4.90 535.30 1430 ---- ---- ---- ---- 535.90 +4.90 531.00 1435 ---- ---- ---- ---- 531.60 +4.90 526.70 1440 ---- ---- ---- ---- 527.30 +4.90 522.40 1445 ---- ---- ---- ---- 523.00 +4.90 518.10 1450 ---- ---- ---- ---- 518.70 +4.90 513.80 1455 ---- ---- ---- ---- 514.40 +4.80 509.60 1460 ---- ---- ---- ---- 510.20 +4.90 505.30 1465 ---- ---- ---- ---- 505.90 +4.80 501.10 1470 ---- ---- ---- ---- 501.70 +4.80 496.90 1475 ---- ---- ---- ---- 497.50 +4.80 492.70 1480 ---- ---- ---- ---- 493.30 +4.80 488.50 1485 ---- ---- ---- ---- 489.10 +4.70 484.40 1490 ---- ---- ---- ---- 485.00 +4.80 480.20 1495 ---- ---- ---- ---- 480.80 +4.70 476.10 1500 ---- ---- ---- ---- 476.70 +4.70 472.00 1505 ---- ---- ---- ---- 472.60 +4.70 467.90 1510 ---- ---- ---- ---- 468.50 +4.70 463.80 1515 ---- ---- ---- ---- 464.50 +4.70 459.80 1520 ---- ---- ---- ---- 460.40 +4.60 455.80 1525 ---- ---- ---- ---- 456.40 +4.60 451.80 1530 ---- ---- ---- ---- 452.40 +4.60 447.80 1535 ---- ---- ---- ---- 448.40 +4.60 443.80 1540 ---- ---- ---- ---- 444.40 +4.50 439.90 1545 ---- ---- ---- ---- 440.50 +4.60 435.90 1550 ---- ---- ---- ---- 436.60 +4.60 432.00 1555 ---- ---- ---- ---- 432.70 +4.50 428.20 1560 ---- ---- ---- ---- 428.80 +4.50 424.30 1565 ---- ---- ---- ---- 425.00 +4.50 420.50 1570 ---- ---- ---- ---- 421.10 +4.40 416.70 1575 ---- ---- ---- ---- 417.30 +4.40 412.90 1580 ---- ---- ---- ---- 413.50 +4.40 409.10 1585 ---- ---- ---- ---- 409.80 +4.40 405.40 1590 ---- ---- ---- ---- 406.00 +4.30 401.70 1595 ---- ---- ---- ---- 402.30 +4.30 398.00 1600 ---- ---- ---- ---- 398.60 +4.30 394.30 1605 ---- ---- ---- ---- 395.00 +4.40 390.60 1610 ---- ---- ---- ---- 391.30 +4.30 387.00 1615 ---- ---- ---- ---- 387.70 +4.30 383.40 1620 ---- ---- ---- ---- 384.10 +4.20 379.90 1625 ---- ---- ---- ---- 380.60 +4.30 376.30 1630 ---- ---- ---- ---- 377.10 +4.30 372.80 1635 ---- ---- ---- ---- 373.50 +4.20 369.30 1640 ---- ---- ---- ---- 370.10 +4.20 365.90 1645 ---- ---- ---- ---- 366.60 +4.10 362.50 1650 ---- ---- ---- ---- 363.20 +4.10 359.10 1655 ---- ---- ---- ---- 359.80 +4.10 355.70 1660 ---- ---- ---- ---- 356.40 +4.10 352.30 1665 ---- ---- ---- ---- 353.10 +4.10 349.00 1670 ---- ---- ---- ---- 349.80 +4.10 345.70 1675 ---- ---- ---- ---- 346.50 +4.00 342.50 1680 ---- ---- ---- ---- 343.30 +4.00 339.30 1685 ---- ---- ---- ---- 340.10 +4.00 336.10 1690 ---- ---- ---- ---- 336.90 +4.00 332.90 1695 ---- ---- ---- ---- 333.70 +3.90 329.80 1700 ---- ---- ---- ---- 330.60 +3.90 326.70 1705 ---- ---- ---- ---- 327.50 +3.90 323.60 1710 ---- ---- ---- ---- 324.40 +3.80 320.60 1715 ---- ---- ---- ---- 321.40 +3.90 317.50 1720 ---- ---- ---- ---- 318.40 +3.80 314.60 1725 ---- ---- ---- ---- 315.40 +3.80 311.60 1730 ---- ---- ---- ---- 312.50 +3.80 308.70 1735 ---- ---- ---- ---- 309.60 +3.80 305.80 1740 ---- ---- ---- ---- 306.70 +3.70 303.00 1745 ---- ---- ---- ---- 303.90 +3.70 300.20 1750 ---- ---- ---- ---- 301.10 +3.70 297.40 1755 ---- ---- ---- ---- 298.30 +3.70 294.60 1760 ---- ---- ---- ---- 295.50 +3.60 291.90 1765 ---- ---- ---- ---- 292.80 +3.60 289.20 1770 ---- ---- ---- ---- 290.20 +3.60 286.60 1775 ---- ---- ---- ---- 287.50 +3.60 283.90 1780 ---- ---- ---- ---- 284.90 +3.60 281.30 1785 ---- ---- ---- ---- 282.30 +3.50 278.80 1790 ---- ---- ---- ---- 279.80 +3.50 276.30 1795 ---- ---- ---- ---- 277.30 +3.50 273.80 1800 ---- ---- ---- ---- 274.80 +3.50 271.30 1805 ---- ---- ---- ---- 272.30 +3.40 268.90 1810 ---- ---- ---- ---- 269.90 +3.40 266.50 1815 ---- ---- ---- ---- 267.50 +3.40 264.10 1820 ---- ---- ---- ---- 265.20 +3.40 261.80 1825 ---- ---- ---- ---- 262.90 +3.40 259.50 1830 ---- ---- ---- ---- 260.60 +3.30 257.30 1835 ---- ---- ---- ---- 258.30 +3.30 255.00 1840 ---- ---- ---- ---- 256.10 +3.30 252.80 1845 ---- ---- ---- ---- 254.00 +3.30 250.70 1850 ---- ---- ---- ---- 251.80 +3.30 248.50 1855 ---- ---- ---- ---- 249.70 +3.20 246.50 1860 ---- ---- ---- ---- 247.60 +3.20 244.40 1865 ---- ---- ---- ---- 245.50 +3.10 242.40 1870 ---- ---- ---- ---- 243.50 +3.10 240.40 1875 ---- ---- ---- ---- 241.50 +3.10 238.40 1880 ---- ---- ---- ---- 239.60 +3.20 236.40 1885 ---- ---- ---- ---- 237.60 +3.10 234.50 1890 ---- ---- ---- ---- 235.70 +3.10 232.60 1895 ---- ---- ---- ---- 233.80 +3.00 230.80 1900 ---- ---- ---- ---- 232.00 +3.10 228.90 1905 ---- ---- ---- ---- 230.10 +3.00 227.10 1910 ---- ---- ---- ---- 228.30 +3.00 225.30 1915 ---- ---- ---- ---- 226.60 +3.00 223.60 1920 ---- ---- ---- ---- 224.80 +2.90 221.90 1925 ---- ---- ---- ---- 223.10 +3.00 220.10 1930 ---- ---- ---- ---- 221.40 +2.90 218.50 1935 ---- ---- ---- ---- 219.70 +2.90 216.80 1940 ---- ---- ---- ---- 218.00 +2.80 215.20 1945 ---- ---- ---- ---- 216.40 +2.90 213.50 1950 ---- ---- ---- ---- 214.80 +2.90 211.90 1955 ---- ---- ---- ---- 213.20 +2.80 210.40 1960 ---- ---- ---- ---- 211.60 +2.80 208.80 1965 ---- ---- ---- ---- 210.00 +2.70 207.30 1970 ---- ---- ---- ---- 208.50 +2.80 205.70 1975 ---- ---- ---- ---- 207.00 +2.80 204.20 1980 ---- ---- ---- ---- 205.50 +2.80 202.70 1985 ---- ---- ---- ---- 204.00 +2.70 201.30 1990 ---- ---- ---- ---- 202.50 +2.70 199.80 1995 ---- ---- ---- ---- 201.00 +2.60 198.40 2000 ---- ---- ---- ---- 199.60 +2.70 196.90 2005 ---- ---- ---- ---- 198.20 +2.70 195.50 2010 ---- ---- ---- ---- 196.80 +2.60 194.20 2015 ---- ---- ---- ---- 195.40 +2.60 192.80 2020 ---- ---- ---- ---- 194.00 +2.60 191.40 2025 ---- ---- ---- ---- 192.60 +2.50 190.10 2030 ---- ---- ---- ---- 191.30 +2.50 188.80 2035 ---- ---- ---- ---- 190.00 +2.60 187.40 2040 ---- ---- ---- ---- 188.70 +2.60 186.10 2045 ---- ---- ---- ---- 187.40 +2.50 184.90 2050 ---- ---- ---- ---- 186.10 +2.50 183.60 2055 ---- ---- ---- ---- 184.80 +2.50 182.30 2060 ---- ---- ---- ---- 183.50 +2.40 181.10 2065 ---- ---- ---- ---- 182.30 +2.40 179.90 2070 ---- ---- ---- ---- 181.10 +2.40 178.70 2075 ---- ---- ---- ---- 179.90 +2.40 177.50 2080 ---- ---- ---- ---- 178.70 +2.40 176.30 2085 ---- ---- ---- ---- 177.50 +2.40 175.10 2090 ---- ---- ---- ---- 176.30 +2.40 173.90 2095 ---- ---- ---- ---- 175.10 +2.30 172.80 2100 ---- ---- ---- ---- 174.00 +2.30 171.70 2105 ---- ---- ---- ---- 172.80 +2.30 170.50 2110 ---- ---- ---- ---- 171.70 +2.30 169.40 2115 ---- ---- ---- ---- 170.60 +2.30 168.30 2120 ---- ---- ---- ---- 169.50 +2.30 167.20 2125 ---- ---- ---- ---- 168.40 +2.20 166.20 2130 ---- ---- ---- ---- 167.30 +2.20 165.10 2135 ---- ---- ---- ---- 166.30 +2.30 164.00 2140 ---- ---- ---- ---- 165.20 +2.20 163.00 2145 ---- ---- ---- ---- 164.20 +2.20 162.00 2150 ---- ---- ---- ---- 163.10 +2.10 161.00 2155 ---- ---- ---- ---- 162.10 +2.10 160.00 2160 ---- ---- ---- ---- 161.10 +2.10 159.00 2165 ---- ---- ---- ---- 160.10 +2.10 158.00 2170 ---- ---- ---- ---- 159.10 +2.10 157.00 2175 ---- ---- ---- ---- 158.10 +2.10 156.00 2180 ---- ---- ---- ---- 157.20 +2.10 155.10 2185 ---- ---- ---- ---- 156.20 +2.10 154.10 2190 ---- ---- ---- ---- 155.30 +2.10 153.20 2195 ---- ---- ---- ---- 154.30 +2.00 152.30 2200 ---- ---- ---- ---- 153.40 +2.00 151.40 2205 ---- ---- ---- ---- 152.50 +2.00 150.50 2210 ---- ---- ---- ---- 151.60 +2.00 149.60 2215 ---- ---- ---- ---- 150.70 +2.00 148.70 2220 ---- ---- ---- ---- 149.80 +2.00 147.80 2225 ---- ---- ---- ---- 148.90 +2.00 146.90 2230 ---- ---- ---- ---- 148.10 +2.00 146.10 2235 ---- ---- ---- ---- 147.20 +2.00 145.20 2240 ---- ---- ---- ---- 146.40 +2.00 144.40 2245 ---- ---- ---- ---- 145.50 +1.90 143.60 2250 ---- ---- ---- ---- 144.70 +1.90 142.80 2255 ---- ---- ---- ---- 143.90 +1.90 142.00 2260 ---- ---- ---- ---- 143.10 +1.90 141.20 2265 ---- ---- ---- ---- 142.20 +1.80 140.40 2270 ---- ---- ---- ---- 141.50 +1.90 139.60 2275 ---- ---- ---- ---- 140.70 +1.90 138.80 2280 ---- ---- ---- ---- 139.90 +1.90 138.00 2285 ---- ---- ---- ---- 139.10 +1.80 137.30 2290 ---- ---- ---- ---- 138.30 +1.80 136.50 2295 ---- ---- ---- ---- 137.60 +1.80 135.80 2300 ---- ---- ---- ---- 136.80 +1.80 135.00 2305 ---- ---- ---- ---- 136.10 +1.80 134.30 2310 ---- ---- ---- ---- 135.40 +1.80 133.60 2315 ---- ---- ---- ---- 134.70 +1.80 132.90 2320 ---- ---- ---- ---- 133.90 +1.70 132.20 2325 ---- ---- ---- ---- 133.20 +1.70 131.50 2330 ---- ---- ---- ---- 132.50 +1.70 130.80 2335 ---- ---- ---- ---- 131.80 +1.70 130.10 2340 ---- ---- ---- ---- 131.20 +1.80 129.40 2345 ---- ---- ---- ---- 130.50 +1.70 128.80 2350 ---- ---- ---- ---- 129.80 +1.70 128.10 2355 ---- ---- ---- ---- 129.10 +1.70 127.40 2360 ---- ---- ---- ---- 128.50 +1.70 126.80 2365 ---- ---- ---- ---- 127.80 +1.60 126.20 2370 ---- ---- ---- ---- 127.20 +1.70 125.50 2375 ---- ---- ---- ---- 126.50 +1.60 124.90 2380 ---- ---- ---- ---- 125.90 +1.60 124.30 2390 ---- ---- ---- ---- 124.70 +1.70 123.00 2400 ---- ---- ---- ---- 123.50 +1.70 121.80 2410 ---- ---- ---- ---- 122.30 +1.60 120.70 2420 ---- ---- ---- ---- 121.10 +1.60 119.50 2425 ---- ---- ---- ---- 120.50 +1.50 119.00 2430 ---- ---- ---- ---- 120.00 +1.60 118.40 2440 ---- ---- ---- ---- 118.80 +1.50 117.30 2450 ---- ---- ---- ---- 117.80 +1.60 116.20 2460 ---- ---- ---- ---- 116.70 +1.50 115.20 2470 ---- ---- ---- ---- 115.60 +1.50 114.10 2475 ---- ---- ---- ---- 115.10 +1.50 113.60 2480 ---- ---- ---- ---- 114.60 +1.50 113.10 2500 ---- ---- ---- ---- 112.60 +1.40 111.20 2525 ---- ---- ---- ---- 110.20 +1.40 108.80 2550 ---- ---- ---- ---- 108.00 +1.40 106.60 2575 ---- ---- ---- ---- 105.80 +1.30 104.50 2600 ---- ---- ---- ---- 103.80 +1.30 102.50 2625 ---- ---- ---- ---- 101.80 +1.30 100.50 2650 ---- ---- ---- ---- 100.00 +1.30 98.70 2675 ---- ---- ---- ---- 98.20 +1.20 97.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 890.80 +5.70 885.10 1100 ---- ---- ---- ---- 866.10 +5.60 860.50 1125 ---- ---- ---- ---- 841.70 +5.50 836.20 1150 ---- ---- ---- ---- 817.70 +5.60 812.10 1175 ---- ---- ---- ---- 793.90 +5.50 788.40 1200 ---- ---- ---- ---- 770.30 +5.40 764.90 1225 ---- ---- ---- ---- 747.10 +5.40 741.70 1250 ---- ---- ---- ---- 724.00 +5.30 718.70 1270 ---- ---- ---- ---- 705.80 +5.30 700.50 1275 ---- ---- ---- ---- 701.20 +5.20 696.00 1280 ---- ---- ---- ---- 696.70 +5.20 691.50 1290 ---- ---- ---- ---- 687.70 +5.20 682.50 1300 ---- ---- ---- ---- 678.70 +5.20 673.50 1310 ---- ---- ---- ---- 669.70 +5.10 664.60 1320 ---- ---- ---- ---- 660.80 +5.10 655.70 1325 ---- ---- ---- ---- 656.40 +5.20 651.20 1330 ---- ---- ---- ---- 651.90 +5.10 646.80 1340 ---- ---- ---- ---- 643.10 +5.10 638.00 1350 ---- ---- ---- ---- 634.30 +5.10 629.20 1360 ---- ---- ---- ---- 625.50 +5.00 620.50 1370 ---- ---- ---- ---- 616.80 +5.00 611.80 1375 ---- ---- ---- ---- 612.40 +5.00 607.40 1380 ---- ---- ---- ---- 608.10 +5.00 603.10 1385 ---- ---- ---- ---- 603.70 +4.90 598.80 1390 ---- ---- ---- ---- 599.40 +5.00 594.40 1395 ---- ---- ---- ---- 595.10 +5.00 590.10 1400 ---- ---- ---- ---- 590.80 +5.00 585.80 1405 ---- ---- ---- ---- 586.50 +4.90 581.60 1410 ---- ---- ---- ---- 582.20 +4.90 577.30 1415 ---- ---- ---- ---- 577.90 +4.90 573.00 1420 ---- ---- ---- ---- 573.60 +4.80 568.80 1425 ---- ---- ---- ---- 569.40 +4.90 564.50 1430 ---- ---- ---- ---- 565.10 +4.80 560.30 1435 ---- ---- ---- ---- 560.90 +4.90 556.00 1440 ---- ---- ---- ---- 556.70 +4.90 551.80 1445 ---- ---- ---- ---- 552.50 +4.90 547.60 1450 ---- ---- ---- ---- 548.20 +4.80 543.40 1455 ---- ---- ---- ---- 544.10 +4.80 539.30 1460 ---- ---- ---- ---- 539.90 +4.80 535.10 1465 ---- ---- ---- ---- 535.70 +4.80 530.90 1470 ---- ---- ---- ---- 531.50 +4.70 526.80 1475 ---- ---- ---- ---- 527.40 +4.70 522.70 1480 ---- ---- ---- ---- 523.30 +4.70 518.60 1485 ---- ---- ---- ---- 519.20 +4.70 514.50 1490 ---- ---- ---- ---- 515.10 +4.70 510.40 1495 ---- ---- ---- ---- 511.00 +4.70 506.30 1500 ---- ---- ---- ---- 506.90 +4.60 502.30 1505 ---- ---- ---- ---- 502.90 +4.70 498.20 1510 ---- ---- ---- ---- 498.80 +4.60 494.20 1515 ---- ---- ---- ---- 494.80 +4.60 490.20 1520 ---- ---- ---- ---- 490.80 +4.60 486.20 1525 ---- ---- ---- ---- 486.90 +4.60 482.30 1530 ---- ---- ---- ---- 482.90 +4.60 478.30 1535 ---- ---- ---- ---- 478.90 +4.50 474.40 1540 ---- ---- ---- ---- 475.00 +4.50 470.50 1545 ---- ---- ---- ---- 471.10 +4.50 466.60 1550 ---- ---- ---- ---- 467.20 +4.50 462.70 1555 ---- ---- ---- ---- 463.40 +4.50 458.90 1560 ---- ---- ---- ---- 459.50 +4.50 455.00 1565 ---- ---- ---- ---- 455.70 +4.50 451.20 1570 ---- ---- ---- ---- 451.90 +4.40 447.50 1575 ---- ---- ---- ---- 448.10 +4.40 443.70 1580 ---- ---- ---- ---- 444.40 +4.50 439.90 1585 ---- ---- ---- ---- 440.60 +4.40 436.20 1590 ---- ---- ---- ---- 436.90 +4.40 432.50 1595 ---- ---- ---- ---- 433.20 +4.40 428.80 1600 ---- ---- ---- ---- 429.50 +4.30 425.20 1605 ---- ---- ---- ---- 425.90 +4.30 421.60 1610 ---- ---- ---- ---- 422.30 +4.30 418.00 1615 ---- ---- ---- ---- 418.70 +4.30 414.40 1620 ---- ---- ---- ---- 415.10 +4.30 410.80 1625 ---- ---- ---- ---- 411.50 +4.20 407.30 1630 ---- ---- ---- ---- 408.00 +4.20 403.80 1635 ---- ---- ---- ---- 404.50 +4.20 400.30 1640 ---- ---- ---- ---- 401.00 +4.20 396.80 1645 ---- ---- ---- ---- 397.60 +4.20 393.40 1650 ---- ---- ---- ---- 394.20 +4.20 390.00 1655 ---- ---- ---- ---- 390.80 +4.20 386.60 1660 ---- ---- ---- ---- 387.40 +4.10 383.30 1665 ---- ---- ---- ---- 384.00 +4.10 379.90 1670 ---- ---- ---- ---- 380.70 +4.00 376.70 1675 ---- ---- ---- ---- 377.50 +4.10 373.40 1680 ---- ---- ---- ---- 374.20 +4.00 370.20 1685 ---- ---- ---- ---- 371.00 +4.10 366.90 1690 ---- ---- ---- ---- 367.80 +4.00 363.80 1695 ---- ---- ---- ---- 364.60 +4.00 360.60 1700 ---- ---- ---- ---- 361.50 +4.00 357.50 1705 ---- ---- ---- ---- 358.40 +4.00 354.40 1710 ---- ---- ---- ---- 355.30 +3.90 351.40 1715 ---- ---- ---- ---- 352.20 +3.90 348.30 1720 ---- ---- ---- ---- 349.20 +3.80 345.40 1725 ---- ---- ---- ---- 346.30 +3.90 342.40 1730 ---- ---- ---- ---- 343.30 +3.80 339.50 1735 ---- ---- ---- ---- 340.40 +3.80 336.60 1740 ---- ---- ---- ---- 337.50 +3.80 333.70 1745 ---- ---- ---- ---- 334.60 +3.70 330.90 1750 ---- ---- ---- ---- 331.80 +3.80 328.00 1755 ---- ---- ---- ---- 329.00 +3.70 325.30 1760 ---- ---- ---- ---- 326.20 +3.70 322.50 1765 ---- ---- ---- ---- 323.50 +3.70 319.80 1770 ---- ---- ---- ---- 320.80 +3.70 317.10 1775 ---- ---- ---- ---- 318.10 +3.60 314.50 1780 ---- ---- ---- ---- 315.50 +3.60 311.90 1785 ---- ---- ---- ---- 312.90 +3.60 309.30 1790 ---- ---- ---- ---- 310.30 +3.60 306.70 1795 ---- ---- ---- ---- 307.80 +3.60 304.20 1800 ---- ---- ---- ---- 305.20 +3.50 301.70 1805 ---- ---- ---- ---- 302.70 +3.50 299.20 1810 ---- ---- ---- ---- 300.30 +3.50 296.80 1815 ---- ---- ---- ---- 297.90 +3.50 294.40 1820 ---- ---- ---- ---- 295.50 +3.50 292.00 1825 ---- ---- ---- ---- 293.10 +3.50 289.60 1830 ---- ---- ---- ---- 290.80 +3.50 287.30 1835 ---- ---- ---- ---- 288.40 +3.40 285.00 1840 ---- ---- ---- ---- 286.20 +3.40 282.80 1845 ---- ---- ---- ---- 283.90 +3.40 280.50 1850 ---- ---- ---- ---- 281.70 +3.40 278.30 1855 ---- ---- ---- ---- 279.50 +3.30 276.20 1860 ---- ---- ---- ---- 277.30 +3.30 274.00 1865 ---- ---- ---- ---- 275.20 +3.30 271.90 1870 ---- ---- ---- ---- 273.10 +3.30 269.80 1875 ---- ---- ---- ---- 271.00 +3.20 267.80 1880 ---- ---- ---- ---- 269.00 +3.30 265.70 1885 ---- ---- ---- ---- 266.90 +3.20 263.70 1890 ---- ---- ---- ---- 264.90 +3.20 261.70 1895 ---- ---- ---- ---- 263.00 +3.20 259.80 1900 ---- ---- ---- ---- 261.00 +3.10 257.90 1905 ---- ---- ---- ---- 259.10 +3.10 256.00 1910 ---- ---- ---- ---- 257.20 +3.10 254.10 1915 ---- ---- ---- ---- 255.40 +3.10 252.30 1920 ---- ---- ---- ---- 253.50 +3.10 250.40 1925 ---- ---- ---- ---- 251.70 +3.00 248.70 1930 ---- ---- ---- ---- 249.90 +3.00 246.90 1935 ---- ---- ---- ---- 248.20 +3.10 245.10 1940 ---- ---- ---- ---- 246.40 +3.00 243.40 1945 ---- ---- ---- ---- 244.70 +3.00 241.70 1950 ---- ---- ---- ---- 243.00 +2.90 240.10 1955 ---- ---- ---- ---- 241.40 +3.00 238.40 1960 ---- ---- ---- ---- 239.70 +2.90 236.80 1965 ---- ---- ---- ---- 238.10 +2.90 235.20 1970 ---- ---- ---- ---- 236.50 +2.90 233.60 1975 ---- ---- ---- ---- 235.00 +2.90 232.10 1980 ---- ---- ---- ---- 233.40 +2.90 230.50 1985 ---- ---- ---- ---- 231.90 +2.90 229.00 1990 ---- ---- ---- ---- 230.40 +2.90 227.50 1995 ---- ---- ---- ---- 228.90 +2.80 226.10 2000 ---- ---- ---- ---- 227.40 +2.80 224.60 2005 ---- ---- ---- ---- 226.00 +2.80 223.20 2010 ---- ---- ---- ---- 224.60 +2.80 221.80 2015 ---- ---- ---- ---- 223.20 +2.80 220.40 2020 ---- ---- ---- ---- 221.80 +2.70 219.10 2025 ---- ---- ---- ---- 220.40 +2.70 217.70 2030 ---- ---- ---- ---- 219.10 +2.70 216.40 2035 ---- ---- ---- ---- 217.80 +2.70 215.10 2040 ---- ---- ---- ---- 216.50 +2.70 213.80 2045 ---- ---- ---- ---- 215.20 +2.70 212.50 2050 ---- ---- ---- ---- 213.90 +2.60 211.30 2055 ---- ---- ---- ---- 212.60 +2.60 210.00 2060 ---- ---- ---- ---- 211.40 +2.60 208.80 2065 ---- ---- ---- ---- 210.20 +2.60 207.60 2070 ---- ---- ---- ---- 209.00 +2.60 206.40 2075 ---- ---- ---- ---- 207.80 +2.60 205.20 2080 ---- ---- ---- ---- 206.60 +2.60 204.00 2085 ---- ---- ---- ---- 205.40 +2.50 202.90 2090 ---- ---- ---- ---- 204.30 +2.50 201.80 2095 ---- ---- ---- ---- 203.20 +2.60 200.60 2100 ---- ---- ---- ---- 202.00 +2.50 199.50 2105 ---- ---- ---- ---- 200.90 +2.50 198.40 2110 ---- ---- ---- ---- 199.80 +2.40 197.40 2115 ---- ---- ---- ---- 198.70 +2.40 196.30 2120 ---- ---- ---- ---- 197.70 +2.50 195.20 2125 ---- ---- ---- ---- 196.60 +2.40 194.20 2130 ---- ---- ---- ---- 195.60 +2.40 193.20 2135 ---- ---- ---- ---- 194.50 +2.40 192.10 2140 ---- ---- ---- ---- 193.50 +2.40 191.10 2145 ---- ---- ---- ---- 192.50 +2.40 190.10 2150 ---- ---- ---- ---- 191.50 +2.30 189.20 2155 ---- ---- ---- ---- 190.50 +2.30 188.20 2160 ---- ---- ---- ---- 189.60 +2.40 187.20 2165 ---- ---- ---- ---- 188.60 +2.30 186.30 2170 ---- ---- ---- ---- 187.60 +2.30 185.30 2175 ---- ---- ---- ---- 186.70 +2.30 184.40 2180 ---- ---- ---- ---- 185.80 +2.30 183.50 2185 ---- ---- ---- ---- 184.80 +2.20 182.60 2190 ---- ---- ---- ---- 183.90 +2.20 181.70 2195 ---- ---- ---- ---- 183.00 +2.20 180.80 2200 ---- ---- ---- ---- 182.20 +2.30 179.90 2205 ---- ---- ---- ---- 181.30 +2.20 179.10 2210 ---- ---- ---- ---- 180.40 +2.20 178.20 2215 ---- ---- ---- ---- 179.60 +2.20 177.40 2220 ---- ---- ---- ---- 178.70 +2.20 176.50 2225 ---- ---- ---- ---- 177.90 +2.20 175.70 2230 ---- ---- ---- ---- 177.10 +2.20 174.90 2235 ---- ---- ---- ---- 176.20 +2.10 174.10 2240 ---- ---- ---- ---- 175.40 +2.10 173.30 2245 ---- ---- ---- ---- 174.60 +2.10 172.50 2250 ---- ---- ---- ---- 173.80 +2.10 171.70 2255 ---- ---- ---- ---- 173.10 +2.10 171.00 2260 ---- ---- ---- ---- 172.30 +2.10 170.20 2265 ---- ---- ---- ---- 171.50 +2.10 169.40 2270 ---- ---- ---- ---- 170.80 +2.10 168.70 2275 ---- ---- ---- ---- 170.00 +2.00 168.00 2280 ---- ---- ---- ---- 169.30 +2.00 167.30 2285 ---- ---- ---- ---- 168.60 +2.10 166.50 2290 ---- ---- ---- ---- 167.90 +2.10 165.80 2295 ---- ---- ---- ---- 167.20 +2.10 165.10 2300 ---- ---- ---- ---- 166.50 +2.10 164.40 2305 ---- ---- ---- ---- 165.80 +2.00 163.80 2310 ---- ---- ---- ---- 165.10 +2.00 163.10 2315 ---- ---- ---- ---- 164.40 +2.00 162.40 2320 ---- ---- ---- ---- 163.70 +1.90 161.80 2325 ---- ---- ---- ---- 163.10 +2.00 161.10 2330 ---- ---- ---- ---- 162.40 +1.90 160.50 2335 ---- ---- ---- ---- 161.80 +2.00 159.80 2340 ---- ---- ---- ---- 161.10 +1.90 159.20 2345 ---- ---- ---- ---- 160.50 +1.90 158.60 2350 ---- ---- ---- ---- 159.90 +1.90 158.00 2355 ---- ---- ---- ---- 159.30 +1.90 157.40 2360 ---- ---- ---- ---- 158.70 +1.90 156.80 2365 ---- ---- ---- ---- 158.10 +1.90 156.20 2370 ---- ---- ---- ---- 157.50 +1.90 155.60 2375 ---- ---- ---- ---- 156.90 +1.90 155.00 2380 ---- ---- ---- ---- 156.30 +1.90 154.40 2385 ---- ---- ---- ---- 155.70 +1.80 153.90 2390 ---- ---- ---- ---- 155.20 +1.90 153.30 2400 ---- ---- ---- ---- 154.00 +1.80 152.20 2410 ---- ---- ---- ---- 153.00 +1.90 151.10 2420 ---- ---- ---- ---- 151.90 +1.80 150.10 2425 ---- ---- ---- ---- 151.40 +1.80 149.60 2430 ---- ---- ---- ---- 150.90 +1.80 149.10 2440 ---- ---- ---- ---- 149.80 +1.70 148.10 2450 ---- ---- ---- ---- 148.90 +1.80 147.10 2460 ---- ---- ---- ---- 147.90 +1.80 146.10 2470 ---- ---- ---- ---- 146.90 +1.70 145.20 2475 ---- ---- ---- ---- 146.50 +1.70 144.80 2480 ---- ---- ---- ---- 146.00 +1.70 144.30 2500 ---- ---- ---- ---- 144.20 +1.70 142.50 2525 ---- ---- ---- ---- 142.10 +1.60 140.50 2550 ---- ---- ---- ---- 140.10 +1.60 138.50 2575 ---- ---- ---- ---- 138.20 +1.60 136.60 2600 ---- ---- ---- ---- 136.50 +1.60 134.90 2625 ---- ---- ---- ---- 134.80 +1.60 133.20 2650 ---- ---- ---- ---- 133.20 +1.50 131.70 2675 ---- ---- ---- ---- 131.70 +1.50 130.20 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 671.80 +5.10 666.70 1350 ---- ---- ---- ---- 651.10 +5.10 646.00 1375 ---- ---- ---- ---- 630.60 +4.90 625.70 1400 ---- ---- ---- ---- 610.60 +4.90 605.70 1425 ---- ---- ---- ---- 590.90 +4.90 586.00 1450 ---- ---- ---- ---- 571.50 +4.80 566.70 1475 ---- ---- ---- ---- 552.40 +4.70 547.70 1500 ---- ---- ---- ---- 533.60 +4.60 529.00 1520 ---- ---- ---- ---- 518.90 +4.50 514.40 1525 ---- ---- ---- ---- 515.20 +4.50 510.70 1530 ---- ---- ---- ---- 511.60 +4.50 507.10 1540 ---- ---- ---- ---- 504.30 +4.40 499.90 1550 ---- ---- ---- ---- 497.10 +4.40 492.70 1560 ---- ---- ---- ---- 490.00 +4.40 485.60 1570 ---- ---- ---- ---- 482.90 +4.40 478.50 1575 ---- ---- ---- ---- 479.40 +4.40 475.00 1580 ---- ---- ---- ---- 475.90 +4.40 471.50 1590 ---- ---- ---- ---- 468.90 +4.40 464.50 1600 ---- ---- ---- ---- 461.90 +4.30 457.60 1610 ---- ---- ---- ---- 455.00 +4.20 450.80 1615 ---- ---- ---- ---- 451.60 +4.20 447.40 1620 ---- ---- ---- ---- 448.20 +4.20 444.00 1625 ---- ---- ---- ---- 444.80 +4.20 440.60 1630 ---- ---- ---- ---- 441.40 +4.20 437.20 1635 ---- ---- ---- ---- 438.00 +4.10 433.90 1640 ---- ---- ---- ---- 434.70 +4.20 430.50 1645 ---- ---- ---- ---- 431.30 +4.10 427.20 1650 ---- ---- ---- ---- 428.00 +4.10 423.90 1655 ---- ---- ---- ---- 424.70 +4.20 420.50 1660 ---- ---- ---- ---- 421.30 +4.00 417.30 1665 ---- ---- ---- ---- 418.00 +4.00 414.00 1670 ---- ---- ---- ---- 414.80 +4.10 410.70 1675 ---- ---- ---- ---- 411.50 +4.00 407.50 1680 ---- ---- ---- ---- 408.20 +4.00 404.20 1685 ---- ---- ---- ---- 405.00 +4.00 401.00 1690 ---- ---- ---- ---- 401.70 +3.90 397.80 1695 ---- ---- ---- ---- 398.50 +3.90 394.60 1700 ---- ---- ---- ---- 395.30 +3.90 391.40 1705 ---- ---- ---- ---- 392.10 +3.90 388.20 1710 ---- ---- ---- ---- 388.90 +3.90 385.00 1715 ---- ---- ---- ---- 385.80 +3.90 381.90 1720 ---- ---- ---- ---- 382.60 +3.90 378.70 1725 ---- ---- ---- ---- 379.50 +3.90 375.60 1730 ---- ---- ---- ---- 376.30 +3.80 372.50 1735 ---- ---- ---- ---- 373.20 +3.80 369.40 1740 ---- ---- ---- ---- 370.10 +3.80 366.30 1745 ---- ---- ---- ---- 367.10 +3.80 363.30 1750 ---- ---- ---- ---- 364.00 +3.80 360.20 1755 ---- ---- ---- ---- 361.00 +3.80 357.20 1760 ---- ---- ---- ---- 357.90 +3.70 354.20 1765 ---- ---- ---- ---- 354.90 +3.70 351.20 1770 ---- ---- ---- ---- 352.00 +3.70 348.30 1775 ---- ---- ---- ---- 349.00 +3.70 345.30 1780 ---- ---- ---- ---- 346.10 +3.70 342.40 1785 ---- ---- ---- ---- 343.20 +3.70 339.50 1790 ---- ---- ---- ---- 340.30 +3.70 336.60 1795 ---- ---- ---- ---- 337.40 +3.60 333.80 1800 ---- ---- ---- ---- 334.60 +3.60 331.00 1805 ---- ---- ---- ---- 331.80 +3.60 328.20 1810 ---- ---- ---- ---- 329.00 +3.60 325.40 1815 ---- ---- ---- ---- 326.30 +3.60 322.70 1820 ---- ---- ---- ---- 323.50 +3.50 320.00 1825 ---- ---- ---- ---- 320.80 +3.50 317.30 1830 ---- ---- ---- ---- 318.20 +3.50 314.70 1835 ---- ---- ---- ---- 315.60 +3.50 312.10 1840 ---- ---- ---- ---- 313.00 +3.50 309.50 1845 ---- ---- ---- ---- 310.40 +3.40 307.00 1850 ---- ---- ---- ---- 307.90 +3.40 304.50 1855 ---- ---- ---- ---- 305.40 +3.40 302.00 1860 ---- ---- ---- ---- 303.00 +3.40 299.60 1865 ---- ---- ---- ---- 300.60 +3.40 297.20 1870 ---- ---- ---- ---- 298.20 +3.40 294.80 1875 ---- ---- ---- ---- 295.90 +3.40 292.50 1880 ---- ---- ---- ---- 293.60 +3.30 290.30 1885 ---- ---- ---- ---- 291.30 +3.30 288.00 1890 ---- ---- ---- ---- 289.10 +3.30 285.80 1895 ---- ---- ---- ---- 286.90 +3.20 283.70 1900 ---- ---- ---- ---- 284.80 +3.20 281.60 1905 ---- ---- ---- ---- 282.70 +3.20 279.50 1910 ---- ---- ---- ---- 280.70 +3.20 277.50 1915 ---- ---- ---- ---- 278.70 +3.20 275.50 1920 ---- ---- ---- ---- 276.70 +3.20 273.50 1925 ---- ---- ---- ---- 274.70 +3.10 271.60 1930 ---- ---- ---- ---- 272.80 +3.10 269.70 1935 ---- ---- ---- ---- 271.00 +3.20 267.80 1940 ---- ---- ---- ---- 269.10 +3.10 266.00 1945 ---- ---- ---- ---- 267.30 +3.10 264.20 1950 ---- ---- ---- ---- 265.50 +3.00 262.50 1955 ---- ---- ---- ---- 263.80 +3.00 260.80 1960 ---- ---- ---- ---- 262.10 +3.00 259.10 1965 ---- ---- ---- ---- 260.40 +3.00 257.40 1970 ---- ---- ---- ---- 258.80 +3.00 255.80 1975 ---- ---- ---- ---- 257.20 +3.00 254.20 1980 ---- ---- ---- ---- 255.60 +3.00 252.60 1985 ---- ---- ---- ---- 254.00 +2.90 251.10 1990 ---- ---- ---- ---- 252.50 +2.90 249.60 1995 ---- ---- ---- ---- 251.00 +2.90 248.10 2000 ---- ---- ---- ---- 249.50 +2.90 246.60 2005 ---- ---- ---- ---- 248.10 +2.90 245.20 2010 ---- ---- ---- ---- 246.70 +2.90 243.80 2015 ---- ---- ---- ---- 245.30 +2.90 242.40 2020 ---- ---- ---- ---- 243.90 +2.80 241.10 2025 ---- ---- ---- ---- 242.60 +2.90 239.70 2030 ---- ---- ---- ---- 241.20 +2.80 238.40 2035 ---- ---- ---- ---- 239.90 +2.80 237.10 2040 ---- ---- ---- ---- 238.70 +2.80 235.90 2045 ---- ---- ---- ---- 237.40 +2.80 234.60 2050 ---- ---- ---- ---- 236.20 +2.80 233.40 2055 ---- ---- ---- ---- 234.90 +2.70 232.20 2060 ---- ---- ---- ---- 233.70 +2.70 231.00 2065 ---- ---- ---- ---- 232.60 +2.80 229.80 2070 ---- ---- ---- ---- 231.40 +2.70 228.70 2075 ---- ---- ---- ---- 230.30 +2.70 227.60 2080 ---- ---- ---- ---- 229.10 +2.70 226.40 2085 ---- ---- ---- ---- 228.00 +2.70 225.30 2090 ---- ---- ---- ---- 226.90 +2.60 224.30 2095 ---- ---- ---- ---- 225.80 +2.60 223.20 2100 ---- ---- ---- ---- 224.70 +2.60 222.10 2105 ---- ---- ---- ---- 223.70 +2.60 221.10 2110 ---- ---- ---- ---- 222.60 +2.60 220.00 2115 ---- ---- ---- ---- 221.60 +2.60 219.00 2120 ---- ---- ---- ---- 220.60 +2.60 218.00 2125 ---- ---- ---- ---- 219.50 +2.50 217.00 2130 ---- ---- ---- ---- 218.50 +2.50 216.00 2135 ---- ---- ---- ---- 217.50 +2.50 215.00 2140 ---- ---- ---- ---- 216.60 +2.60 214.00 2145 ---- ---- ---- ---- 215.60 +2.50 213.10 2150 ---- ---- ---- ---- 214.60 +2.50 212.10 2155 ---- ---- ---- ---- 213.70 +2.50 211.20 2160 ---- ---- ---- ---- 212.70 +2.40 210.30 2165 ---- ---- ---- ---- 211.80 +2.50 209.30 2170 ---- ---- ---- ---- 210.90 +2.50 208.40 2175 ---- ---- ---- ---- 210.00 +2.50 207.50 2180 ---- ---- ---- ---- 209.10 +2.50 206.60 2185 ---- ---- ---- ---- 208.20 +2.50 205.70 2190 ---- ---- ---- ---- 207.30 +2.40 204.90 2195 ---- ---- ---- ---- 206.40 +2.40 204.00 2200 ---- ---- ---- ---- 205.50 +2.30 203.20 2205 ---- ---- ---- ---- 204.70 +2.40 202.30 2210 ---- ---- ---- ---- 203.80 +2.30 201.50 2215 ---- ---- ---- ---- 203.00 +2.40 200.60 2220 ---- ---- ---- ---- 202.20 +2.40 199.80 2225 ---- ---- ---- ---- 201.30 +2.30 199.00 2230 ---- ---- ---- ---- 200.50 +2.30 198.20 2235 ---- ---- ---- ---- 199.70 +2.30 197.40 2240 ---- ---- ---- ---- 198.90 +2.30 196.60 2245 ---- ---- ---- ---- 198.20 +2.30 195.90 2250 ---- ---- ---- ---- 197.40 +2.30 195.10 2255 ---- ---- ---- ---- 196.60 +2.30 194.30 2260 ---- ---- ---- ---- 195.80 +2.20 193.60 2265 ---- ---- ---- ---- 195.10 +2.20 192.90 2270 ---- ---- ---- ---- 194.30 +2.20 192.10 2275 ---- ---- ---- ---- 193.60 +2.20 191.40 2280 ---- ---- ---- ---- 192.90 +2.20 190.70 2285 ---- ---- ---- ---- 192.20 +2.20 190.00 2290 ---- ---- ---- ---- 191.40 +2.10 189.30 2295 ---- ---- ---- ---- 190.70 +2.10 188.60 2300 ---- ---- ---- ---- 190.00 +2.10 187.90 2305 ---- ---- ---- ---- 189.40 +2.20 187.20 2310 ---- ---- ---- ---- 188.70 +2.20 186.50 2315 ---- ---- ---- ---- 188.00 +2.20 185.80 2320 ---- ---- ---- ---- 187.30 +2.10 185.20 2325 ---- ---- ---- ---- 186.70 +2.20 184.50 2330 ---- ---- ---- ---- 186.00 +2.10 183.90 2335 ---- ---- ---- ---- 185.40 +2.20 183.20 2340 ---- ---- ---- ---- 184.70 +2.10 182.60 2345 ---- ---- ---- ---- 184.10 +2.10 182.00 2350 ---- ---- ---- ---- 183.50 +2.10 181.40 2355 ---- ---- ---- ---- 182.80 +2.00 180.80 2360 ---- ---- ---- ---- 182.20 +2.00 180.20 2365 ---- ---- ---- ---- 181.60 +2.00 179.60 2370 ---- ---- ---- ---- 181.00 +2.00 179.00 2375 ---- ---- ---- ---- 180.40 +2.00 178.40 2380 ---- ---- ---- ---- 179.80 +2.00 177.80 2385 ---- ---- ---- ---- 179.20 +2.00 177.20 2390 ---- ---- ---- ---- 178.70 +2.00 176.70 2395 ---- ---- ---- ---- 178.10 +2.00 176.10 2400 ---- ---- ---- ---- 177.50 +2.00 175.50 2410 ---- ---- ---- ---- 176.40 +2.00 174.40 2420 ---- ---- ---- ---- 175.30 +1.90 173.40 2425 ---- ---- ---- ---- 174.80 +2.00 172.80 2430 ---- ---- ---- ---- 174.30 +2.00 172.30 2440 ---- ---- ---- ---- 173.20 +1.90 171.30 2450 ---- ---- ---- ---- 172.20 +1.90 170.30 2460 ---- ---- ---- ---- 171.20 +1.90 169.30 2470 ---- ---- ---- ---- 170.20 +1.80 168.40 2475 ---- ---- ---- ---- 169.80 +1.90 167.90 2480 ---- ---- ---- ---- 169.30 +1.90 167.40 2490 ---- ---- ---- ---- 168.40 +1.90 166.50 2500 ---- ---- ---- ---- 167.40 +1.80 165.60 2525 ---- ---- ---- ---- 165.20 +1.80 163.40 2550 ---- ---- ---- ---- 163.20 +1.80 161.40 2575 ---- ---- ---- ---- 161.20 +1.80 159.40 2600 ---- ---- ---- ---- 159.30 +1.70 157.60 2625 ---- ---- ---- ---- 157.60 +1.70 155.90 2650 ---- ---- ---- ---- 155.90 +1.70 154.20 2675 ---- ---- ---- ---- 154.30 +1.60 152.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 670.90 +5.10 665.80 1375 ---- ---- ---- ---- 650.20 +5.00 645.20 1400 ---- ---- ---- ---- 629.80 +5.00 624.80 1425 ---- ---- ---- ---- 609.60 +4.90 604.70 1450 ---- ---- ---- ---- 589.80 +4.90 584.90 1475 ---- ---- ---- ---- 570.20 +4.80 565.40 1500 ---- ---- ---- ---- 550.90 +4.70 546.20 1525 ---- ---- ---- ---- 531.90 +4.60 527.30 1530 ---- ---- ---- ---- 528.10 +4.60 523.50 1540 ---- ---- ---- ---- 520.60 +4.50 516.10 1550 ---- ---- ---- ---- 513.20 +4.60 508.60 1560 ---- ---- ---- ---- 505.80 +4.50 501.30 1570 ---- ---- ---- ---- 498.40 +4.50 493.90 1575 ---- ---- ---- ---- 494.80 +4.50 490.30 1580 ---- ---- ---- ---- 491.10 +4.40 486.70 1590 ---- ---- ---- ---- 483.90 +4.40 479.50 1600 ---- ---- ---- ---- 476.70 +4.40 472.30 1610 ---- ---- ---- ---- 469.60 +4.40 465.20 1620 ---- ---- ---- ---- 462.60 +4.40 458.20 1625 ---- ---- ---- ---- 459.10 +4.30 454.80 1630 ---- ---- ---- ---- 455.60 +4.30 451.30 1635 ---- ---- ---- ---- 452.10 +4.20 447.90 1640 ---- ---- ---- ---- 448.70 +4.30 444.40 1645 ---- ---- ---- ---- 445.30 +4.30 441.00 1650 ---- ---- ---- ---- 441.90 +4.20 437.70 1655 ---- ---- ---- ---- 438.50 +4.20 434.30 1660 ---- ---- ---- ---- 435.20 +4.20 431.00 1665 ---- ---- ---- ---- 431.80 +4.10 427.70 1670 ---- ---- ---- ---- 428.50 +4.10 424.40 1675 ---- ---- ---- ---- 425.20 +4.10 421.10 1680 ---- ---- ---- ---- 422.00 +4.20 417.80 1685 ---- ---- ---- ---- 418.70 +4.10 414.60 1690 ---- ---- ---- ---- 415.50 +4.10 411.40 1695 ---- ---- ---- ---- 412.30 +4.00 408.30 1700 ---- ---- ---- ---- 409.20 +4.10 405.10 1705 ---- ---- ---- ---- 406.10 +4.10 402.00 1710 ---- ---- ---- ---- 403.00 +4.10 398.90 1715 ---- ---- ---- ---- 399.90 +4.00 395.90 1720 ---- ---- ---- ---- 396.80 +4.00 392.80 1725 ---- ---- ---- ---- 393.80 +4.00 389.80 1730 ---- ---- ---- ---- 390.80 +3.90 386.90 1735 ---- ---- ---- ---- 387.90 +4.00 383.90 1740 ---- ---- ---- ---- 384.90 +3.90 381.00 1745 ---- ---- ---- ---- 382.00 +3.90 378.10 1750 ---- ---- ---- ---- 379.20 +3.90 375.30 1755 ---- ---- ---- ---- 376.30 +3.90 372.40 1760 ---- ---- ---- ---- 373.50 +3.80 369.70 1765 ---- ---- ---- ---- 370.70 +3.80 366.90 1770 ---- ---- ---- ---- 368.00 +3.80 364.20 1775 ---- ---- ---- ---- 365.30 +3.80 361.50 1780 ---- ---- ---- ---- 362.60 +3.80 358.80 1785 ---- ---- ---- ---- 359.90 +3.70 356.20 1790 ---- ---- ---- ---- 357.30 +3.80 353.50 1795 ---- ---- ---- ---- 354.70 +3.70 351.00 1800 ---- ---- ---- ---- 352.10 +3.70 348.40 1805 ---- ---- ---- ---- 349.60 +3.70 345.90 1810 ---- ---- ---- ---- 347.10 +3.70 343.40 1815 ---- ---- ---- ---- 344.60 +3.60 341.00 1820 ---- ---- ---- ---- 342.20 +3.70 338.50 1825 ---- ---- ---- ---- 339.80 +3.70 336.10 1830 ---- ---- ---- ---- 337.40 +3.60 333.80 1835 ---- ---- ---- ---- 335.00 +3.50 331.50 1840 ---- ---- ---- ---- 332.70 +3.60 329.10 1845 ---- ---- ---- ---- 330.40 +3.50 326.90 1850 ---- ---- ---- ---- 328.20 +3.60 324.60 1855 ---- ---- ---- ---- 325.90 +3.50 322.40 1860 ---- ---- ---- ---- 323.70 +3.50 320.20 1865 ---- ---- ---- ---- 321.60 +3.50 318.10 1870 ---- ---- ---- ---- 319.40 +3.50 315.90 1875 ---- ---- ---- ---- 317.30 +3.50 313.80 1880 ---- ---- ---- ---- 315.20 +3.40 311.80 1885 ---- ---- ---- ---- 313.10 +3.40 309.70 1890 ---- ---- ---- ---- 311.10 +3.40 307.70 1895 ---- ---- ---- ---- 309.10 +3.40 305.70 1900 ---- ---- ---- ---- 307.10 +3.30 303.80 1905 ---- ---- ---- ---- 305.20 +3.30 301.90 1910 ---- ---- ---- ---- 303.30 +3.30 300.00 1915 ---- ---- ---- ---- 301.40 +3.30 298.10 1920 ---- ---- ---- ---- 299.50 +3.30 296.20 1925 ---- ---- ---- ---- 297.70 +3.30 294.40 1930 ---- ---- ---- ---- 295.90 +3.30 292.60 1935 ---- ---- ---- ---- 294.10 +3.20 290.90 1940 ---- ---- ---- ---- 292.30 +3.20 289.10 1945 ---- ---- ---- ---- 290.60 +3.20 287.40 1950 ---- ---- ---- ---- 288.90 +3.20 285.70 1955 ---- ---- ---- ---- 287.20 +3.20 284.00 1960 ---- ---- ---- ---- 285.60 +3.20 282.40 1965 ---- ---- ---- ---- 283.90 +3.10 280.80 1970 ---- ---- ---- ---- 282.30 +3.10 279.20 1975 ---- ---- ---- ---- 280.80 +3.20 277.60 1980 ---- ---- ---- ---- 279.20 +3.10 276.10 1985 ---- ---- ---- ---- 277.70 +3.10 274.60 1990 ---- ---- ---- ---- 276.10 +3.00 273.10 1995 ---- ---- ---- ---- 274.60 +3.00 271.60 2000 ---- ---- ---- ---- 273.20 +3.10 270.10 2005 ---- ---- ---- ---- 271.70 +3.00 268.70 2010 ---- ---- ---- ---- 270.30 +3.00 267.30 2015 ---- ---- ---- ---- 268.90 +3.00 265.90 2020 ---- ---- ---- ---- 267.50 +3.00 264.50 2025 ---- ---- ---- ---- 266.10 +2.90 263.20 2030 ---- ---- ---- ---- 264.80 +3.00 261.80 2035 ---- ---- ---- ---- 263.50 +3.00 260.50 2040 ---- ---- ---- ---- 262.20 +3.00 259.20 2045 ---- ---- ---- ---- 260.90 +2.90 258.00 2050 ---- ---- ---- ---- 259.60 +2.90 256.70 2055 ---- ---- ---- ---- 258.40 +2.90 255.50 2060 ---- ---- ---- ---- 257.10 +2.80 254.30 2065 ---- ---- ---- ---- 255.90 +2.90 253.00 2070 ---- ---- ---- ---- 254.70 +2.80 251.90 2075 ---- ---- ---- ---- 253.50 +2.80 250.70 2080 ---- ---- ---- ---- 252.30 +2.80 249.50 2085 ---- ---- ---- ---- 251.20 +2.80 248.40 2090 ---- ---- ---- ---- 250.00 +2.70 247.30 2095 ---- ---- ---- ---- 248.90 +2.80 246.10 2100 ---- ---- ---- ---- 247.80 +2.80 245.00 2105 ---- ---- ---- ---- 246.70 +2.70 244.00 2110 ---- ---- ---- ---- 245.60 +2.70 242.90 2115 ---- ---- ---- ---- 244.50 +2.70 241.80 2120 ---- ---- ---- ---- 243.50 +2.70 240.80 2125 ---- ---- ---- ---- 242.40 +2.70 239.70 2130 ---- ---- ---- ---- 241.40 +2.70 238.70 2135 ---- ---- ---- ---- 240.40 +2.70 237.70 2140 ---- ---- ---- ---- 239.30 +2.60 236.70 2145 ---- ---- ---- ---- 238.30 +2.60 235.70 2150 ---- ---- ---- ---- 237.30 +2.60 234.70 2155 ---- ---- ---- ---- 236.30 +2.60 233.70 2160 ---- ---- ---- ---- 235.40 +2.70 232.70 2165 ---- ---- ---- ---- 234.40 +2.60 231.80 2170 ---- ---- ---- ---- 233.40 +2.60 230.80 2175 ---- ---- ---- ---- 232.50 +2.60 229.90 2180 ---- ---- ---- ---- 231.60 +2.60 229.00 2185 ---- ---- ---- ---- 230.60 +2.50 228.10 2190 ---- ---- ---- ---- 229.70 +2.50 227.20 2195 ---- ---- ---- ---- 228.80 +2.50 226.30 2200 ---- ---- ---- ---- 227.90 +2.50 225.40 2205 ---- ---- ---- ---- 227.00 +2.50 224.50 2210 ---- ---- ---- ---- 226.10 +2.50 223.60 2215 ---- ---- ---- ---- 225.20 +2.50 222.70 2220 ---- ---- ---- ---- 224.40 +2.50 221.90 2225 ---- ---- ---- ---- 223.50 +2.50 221.00 2230 ---- ---- ---- ---- 222.70 +2.50 220.20 2235 ---- ---- ---- ---- 221.80 +2.40 219.40 2240 ---- ---- ---- ---- 221.00 +2.40 218.60 2245 ---- ---- ---- ---- 220.20 +2.50 217.70 2250 ---- ---- ---- ---- 219.40 +2.50 216.90 2255 ---- ---- ---- ---- 218.60 +2.50 216.10 2260 ---- ---- ---- ---- 217.80 +2.40 215.40 2265 ---- ---- ---- ---- 217.00 +2.40 214.60 2270 ---- ---- ---- ---- 216.20 +2.40 213.80 2275 ---- ---- ---- ---- 215.40 +2.40 213.00 2280 ---- ---- ---- ---- 214.70 +2.40 212.30 2285 ---- ---- ---- ---- 213.90 +2.40 211.50 2290 ---- ---- ---- ---- 213.10 +2.30 210.80 2295 ---- ---- ---- ---- 212.40 +2.30 210.10 2300 ---- ---- ---- ---- 211.70 +2.40 209.30 2305 ---- ---- ---- ---- 210.90 +2.30 208.60 2310 ---- ---- ---- ---- 210.20 +2.30 207.90 2315 ---- ---- ---- ---- 209.50 +2.30 207.20 2320 ---- ---- ---- ---- 208.80 +2.30 206.50 2325 ---- ---- ---- ---- 208.10 +2.30 205.80 2330 ---- ---- ---- ---- 207.40 +2.30 205.10 2335 ---- ---- ---- ---- 206.70 +2.20 204.50 2340 ---- ---- ---- ---- 206.10 +2.30 203.80 2345 ---- ---- ---- ---- 205.40 +2.30 203.10 2350 ---- ---- ---- ---- 204.70 +2.20 202.50 2355 ---- ---- ---- ---- 204.10 +2.30 201.80 2360 ---- ---- ---- ---- 203.40 +2.20 201.20 2365 ---- ---- ---- ---- 202.80 +2.20 200.60 2370 ---- ---- ---- ---- 202.10 +2.20 199.90 2375 ---- ---- ---- ---- 201.50 +2.20 199.30 2380 ---- ---- ---- ---- 200.90 +2.20 198.70 2385 ---- ---- ---- ---- 200.30 +2.20 198.10 2390 ---- ---- ---- ---- 199.60 +2.10 197.50 2400 ---- ---- ---- ---- 198.40 +2.10 196.30 2410 ---- ---- ---- ---- 197.30 +2.20 195.10 2420 ---- ---- ---- ---- 196.10 +2.10 194.00 2425 ---- ---- ---- ---- 195.50 +2.10 193.40 2430 ---- ---- ---- ---- 195.00 +2.10 192.90 2440 ---- ---- ---- ---- 193.90 +2.10 191.80 2450 ---- ---- ---- ---- 192.80 +2.10 190.70 2460 ---- ---- ---- ---- 191.70 +2.10 189.60 2470 ---- ---- ---- ---- 190.70 +2.10 188.60 2475 ---- ---- ---- ---- 190.20 +2.10 188.10 2480 ---- ---- ---- ---- 189.60 +2.00 187.60 2500 ---- ---- ---- ---- 187.70 +2.00 185.70 2525 ---- ---- ---- ---- 185.30 +2.00 183.30 2550 ---- ---- ---- ---- 183.10 +2.00 181.10 2575 ---- ---- ---- ---- 180.90 +1.90 179.00 2600 ---- ---- ---- ---- 178.90 +1.90 177.00 2625 ---- ---- ---- ---- 177.00 +1.90 175.10 2650 ---- ---- ---- ---- 175.20 +1.90 173.30 2675 ---- ---- ---- ---- 173.40 +1.80 171.60 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 693.90 +5.10 688.80 1375 ---- ---- ---- ---- 674.10 +5.00 669.10 1400 ---- ---- ---- ---- 654.50 +4.90 649.60 1425 ---- ---- ---- ---- 635.30 +4.90 630.40 1450 ---- ---- ---- ---- 616.30 +4.90 611.40 1475 ---- ---- ---- ---- 597.50 +4.70 592.80 1500 ---- ---- ---- ---- 579.10 +4.70 574.40 1525 ---- ---- ---- ---- 560.90 +4.70 556.20 1550 ---- ---- ---- ---- 542.90 +4.50 538.40 1560 ---- ---- ---- ---- 535.80 +4.50 531.30 1570 ---- ---- ---- ---- 528.70 +4.40 524.30 1575 ---- ---- ---- ---- 525.20 +4.40 520.80 1580 ---- ---- ---- ---- 521.70 +4.40 517.30 1590 ---- ---- ---- ---- 514.70 +4.40 510.30 1600 ---- ---- ---- ---- 507.80 +4.40 503.40 1610 ---- ---- ---- ---- 500.90 +4.40 496.50 1620 ---- ---- ---- ---- 494.00 +4.30 489.70 1625 ---- ---- ---- ---- 490.60 +4.30 486.30 1630 ---- ---- ---- ---- 487.20 +4.30 482.90 1640 ---- ---- ---- ---- 480.40 +4.20 476.20 1650 ---- ---- ---- ---- 473.70 +4.20 469.50 1655 ---- ---- ---- ---- 470.40 +4.30 466.10 1660 ---- ---- ---- ---- 467.00 +4.20 462.80 1665 ---- ---- ---- ---- 463.70 +4.20 459.50 1670 ---- ---- ---- ---- 460.40 +4.20 456.20 1675 ---- ---- ---- ---- 457.00 +4.10 452.90 1680 ---- ---- ---- ---- 453.70 +4.10 449.60 1685 ---- ---- ---- ---- 450.50 +4.20 446.30 1690 ---- ---- ---- ---- 447.20 +4.20 443.00 1695 ---- ---- ---- ---- 443.90 +4.10 439.80 1700 ---- ---- ---- ---- 440.60 +4.10 436.50 1705 ---- ---- ---- ---- 437.40 +4.10 433.30 1710 ---- ---- ---- ---- 434.20 +4.10 430.10 1715 ---- ---- ---- ---- 430.90 +4.00 426.90 1720 ---- ---- ---- ---- 427.70 +4.00 423.70 1725 ---- ---- ---- ---- 424.50 +4.00 420.50 1730 ---- ---- ---- ---- 421.30 +4.00 417.30 1735 ---- ---- ---- ---- 418.10 +4.00 414.10 1740 ---- ---- ---- ---- 414.90 +3.90 411.00 1745 ---- ---- ---- ---- 411.80 +4.00 407.80 1750 ---- ---- ---- ---- 408.60 +3.90 404.70 1755 ---- ---- ---- ---- 405.50 +4.00 401.50 1760 ---- ---- ---- ---- 402.30 +3.90 398.40 1765 ---- ---- ---- ---- 399.20 +3.90 395.30 1770 ---- ---- ---- ---- 396.10 +3.80 392.30 1775 ---- ---- ---- ---- 393.10 +3.90 389.20 1780 ---- ---- ---- ---- 390.00 +3.80 386.20 1785 ---- ---- ---- ---- 387.00 +3.90 383.10 1790 ---- ---- ---- ---- 383.90 +3.80 380.10 1795 ---- ---- ---- ---- 380.90 +3.80 377.10 1800 ---- ---- ---- ---- 378.00 +3.80 374.20 1805 ---- ---- ---- ---- 375.00 +3.70 371.30 1810 ---- ---- ---- ---- 372.10 +3.70 368.40 1815 ---- ---- ---- ---- 369.20 +3.70 365.50 1820 ---- ---- ---- ---- 366.30 +3.70 362.60 1825 ---- ---- ---- ---- 363.50 +3.70 359.80 1830 ---- ---- ---- ---- 360.70 +3.70 357.00 1835 ---- ---- ---- ---- 357.90 +3.60 354.30 1840 ---- ---- ---- ---- 355.20 +3.60 351.60 1845 ---- ---- ---- ---- 352.50 +3.60 348.90 1850 ---- ---- ---- ---- 349.90 +3.70 346.20 1855 ---- ---- ---- ---- 347.20 +3.60 343.60 1860 ---- ---- ---- ---- 344.60 +3.50 341.10 1865 ---- ---- ---- ---- 342.10 +3.60 338.50 1870 ---- ---- ---- ---- 339.60 +3.50 336.10 1875 ---- ---- ---- ---- 337.20 +3.60 333.60 1880 ---- ---- ---- ---- 334.80 +3.60 331.20 1885 ---- ---- ---- ---- 332.40 +3.50 328.90 1890 ---- ---- ---- ---- 330.10 +3.50 326.60 1895 ---- ---- ---- ---- 327.80 +3.40 324.40 1900 ---- ---- ---- ---- 325.60 +3.40 322.20 1905 ---- ---- ---- ---- 323.50 +3.50 320.00 1910 ---- ---- ---- ---- 321.40 +3.40 318.00 1915 ---- ---- ---- ---- 319.30 +3.40 315.90 1920 ---- ---- ---- ---- 317.30 +3.30 314.00 1925 ---- ---- ---- ---- 315.40 +3.40 312.00 1930 ---- ---- ---- ---- 313.50 +3.40 310.10 1935 ---- ---- ---- ---- 311.70 +3.40 308.30 1940 ---- ---- ---- ---- 309.90 +3.40 306.50 1945 ---- ---- ---- ---- 308.10 +3.30 304.80 1950 ---- ---- ---- ---- 306.40 +3.30 303.10 1955 ---- ---- ---- ---- 304.70 +3.30 301.40 1960 ---- ---- ---- ---- 303.10 +3.30 299.80 1965 ---- ---- ---- ---- 301.50 +3.30 298.20 1970 ---- ---- ---- ---- 299.90 +3.20 296.70 1975 ---- ---- ---- ---- 298.40 +3.20 295.20 1980 ---- ---- ---- ---- 296.90 +3.20 293.70 1985 ---- ---- ---- ---- 295.40 +3.10 292.30 1990 ---- ---- ---- ---- 294.00 +3.20 290.80 1995 ---- ---- ---- ---- 292.60 +3.20 289.40 2000 ---- ---- ---- ---- 291.20 +3.10 288.10 2005 ---- ---- ---- ---- 289.90 +3.20 286.70 2010 ---- ---- ---- ---- 288.50 +3.10 285.40 2015 ---- ---- ---- ---- 287.20 +3.10 284.10 2020 ---- ---- ---- ---- 285.90 +3.10 282.80 2025 ---- ---- ---- ---- 284.60 +3.00 281.60 2030 ---- ---- ---- ---- 283.40 +3.10 280.30 2035 ---- ---- ---- ---- 282.10 +3.00 279.10 2040 ---- ---- ---- ---- 280.90 +3.00 277.90 2045 ---- ---- ---- ---- 279.70 +3.00 276.70 2050 ---- ---- ---- ---- 278.50 +3.00 275.50 2055 ---- ---- ---- ---- 277.30 +3.00 274.30 2060 ---- ---- ---- ---- 276.10 +3.00 273.10 2065 ---- ---- ---- ---- 274.90 +2.90 272.00 2070 ---- ---- ---- ---- 273.80 +3.00 270.80 2075 ---- ---- ---- ---- 272.60 +2.90 269.70 2080 ---- ---- ---- ---- 271.50 +2.90 268.60 2085 ---- ---- ---- ---- 270.40 +2.90 267.50 2090 ---- ---- ---- ---- 269.30 +2.90 266.40 2095 ---- ---- ---- ---- 268.20 +2.90 265.30 2100 ---- ---- ---- ---- 267.10 +2.80 264.30 2105 ---- ---- ---- ---- 266.10 +2.90 263.20 2110 ---- ---- ---- ---- 265.00 +2.80 262.20 2115 ---- ---- ---- ---- 264.00 +2.90 261.10 2120 ---- ---- ---- ---- 262.90 +2.80 260.10 2125 ---- ---- ---- ---- 261.90 +2.80 259.10 2130 ---- ---- ---- ---- 260.90 +2.80 258.10 2135 ---- ---- ---- ---- 259.90 +2.80 257.10 2140 ---- ---- ---- ---- 258.90 +2.80 256.10 2145 ---- ---- ---- ---- 258.00 +2.80 255.20 2150 ---- ---- ---- ---- 257.00 +2.80 254.20 2155 ---- ---- ---- ---- 256.00 +2.70 253.30 2160 ---- ---- ---- ---- 255.10 +2.80 252.30 2165 ---- ---- ---- ---- 254.10 +2.70 251.40 2170 ---- ---- ---- ---- 253.20 +2.70 250.50 2175 ---- ---- ---- ---- 252.30 +2.70 249.60 2180 ---- ---- ---- ---- 251.40 +2.70 248.70 2185 ---- ---- ---- ---- 250.50 +2.70 247.80 2190 ---- ---- ---- ---- 249.60 +2.70 246.90 2195 ---- ---- ---- ---- 248.70 +2.70 246.00 2200 ---- ---- ---- ---- 247.80 +2.60 245.20 2205 ---- ---- ---- ---- 247.00 +2.70 244.30 2210 ---- ---- ---- ---- 246.10 +2.60 243.50 2215 ---- ---- ---- ---- 245.30 +2.70 242.60 2220 ---- ---- ---- ---- 244.40 +2.60 241.80 2225 ---- ---- ---- ---- 243.60 +2.60 241.00 2230 ---- ---- ---- ---- 242.80 +2.60 240.20 2235 ---- ---- ---- ---- 241.90 +2.50 239.40 2240 ---- ---- ---- ---- 241.10 +2.50 238.60 2245 ---- ---- ---- ---- 240.30 +2.50 237.80 2250 ---- ---- ---- ---- 239.60 +2.60 237.00 2255 ---- ---- ---- ---- 238.80 +2.60 236.20 2260 ---- ---- ---- ---- 238.00 +2.50 235.50 2265 ---- ---- ---- ---- 237.20 +2.50 234.70 2270 ---- ---- ---- ---- 236.50 +2.50 234.00 2275 ---- ---- ---- ---- 235.70 +2.50 233.20 2280 ---- ---- ---- ---- 235.00 +2.50 232.50 2285 ---- ---- ---- ---- 234.30 +2.50 231.80 2290 ---- ---- ---- ---- 233.50 +2.50 231.00 2295 ---- ---- ---- ---- 232.80 +2.50 230.30 2300 ---- ---- ---- ---- 232.10 +2.50 229.60 2305 ---- ---- ---- ---- 231.40 +2.50 228.90 2310 ---- ---- ---- ---- 230.70 +2.50 228.20 2315 ---- ---- ---- ---- 230.00 +2.40 227.60 2320 ---- ---- ---- ---- 229.30 +2.40 226.90 2325 ---- ---- ---- ---- 228.60 +2.40 226.20 2330 ---- ---- ---- ---- 228.00 +2.40 225.60 2335 ---- ---- ---- ---- 227.30 +2.40 224.90 2340 ---- ---- ---- ---- 226.70 +2.40 224.30 2345 ---- ---- ---- ---- 226.00 +2.40 223.60 2350 ---- ---- ---- ---- 225.40 +2.40 223.00 2355 ---- ---- ---- ---- 224.70 +2.30 222.40 2360 ---- ---- ---- ---- 224.10 +2.40 221.70 2365 ---- ---- ---- ---- 223.50 +2.40 221.10 2370 ---- ---- ---- ---- 222.90 +2.40 220.50 2375 ---- ---- ---- ---- 222.20 +2.30 219.90 2380 ---- ---- ---- ---- 221.60 +2.30 219.30 2385 ---- ---- ---- ---- 221.00 +2.30 218.70 2390 ---- ---- ---- ---- 220.50 +2.40 218.10 2395 ---- ---- ---- ---- 219.90 +2.30 217.60 2400 ---- ---- ---- ---- 219.30 +2.30 217.00 2410 ---- ---- ---- ---- 218.20 +2.30 215.90 2420 ---- ---- ---- ---- 217.00 +2.20 214.80 2425 ---- ---- ---- ---- 216.50 +2.30 214.20 2430 ---- ---- ---- ---- 215.90 +2.20 213.70 2440 ---- ---- ---- ---- 214.90 +2.30 212.60 2450 ---- ---- ---- ---- 213.80 +2.20 211.60 2460 ---- ---- ---- ---- 212.80 +2.20 210.60 2470 ---- ---- ---- ---- 211.80 +2.20 209.60 2475 ---- ---- ---- ---- 211.30 +2.20 209.10 2480 ---- ---- ---- ---- 210.80 +2.20 208.60 2490 ---- ---- ---- ---- 209.80 +2.10 207.70 2500 ---- ---- ---- ---- 208.90 +2.20 206.70 2525 ---- ---- ---- ---- 206.60 +2.10 204.50 2550 ---- ---- ---- ---- 204.50 +2.10 202.40 2575 ---- ---- ---- ---- 202.40 +2.00 200.40 2600 ---- ---- ---- ---- 200.50 +2.00 198.50 2625 ---- ---- ---- ---- 198.70 +2.00 196.70 2650 ---- ---- ---- ---- 196.90 +1.90 195.00 2675 ---- ---- ---- ---- 195.30 +2.00 193.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 694.00 +5.00 689.00 1400 ---- ---- ---- ---- 674.70 +5.00 669.70 1425 ---- ---- ---- ---- 655.60 +4.90 650.70 1450 ---- ---- ---- ---- 636.90 +4.90 632.00 1475 ---- ---- ---- ---- 618.40 +4.80 613.60 1500 ---- ---- ---- ---- 600.10 +4.70 595.40 1525 ---- ---- ---- ---- 582.10 +4.60 577.50 1550 ---- ---- ---- ---- 564.40 +4.60 559.80 1570 ---- ---- ---- ---- 550.40 +4.50 545.90 1575 ---- ---- ---- ---- 547.00 +4.60 542.40 1580 ---- ---- ---- ---- 543.50 +4.50 539.00 1590 ---- ---- ---- ---- 536.60 +4.50 532.10 1600 ---- ---- ---- ---- 529.80 +4.50 525.30 1610 ---- ---- ---- ---- 522.90 +4.40 518.50 1620 ---- ---- ---- ---- 516.20 +4.40 511.80 1625 ---- ---- ---- ---- 512.80 +4.40 508.40 1630 ---- ---- ---- ---- 509.40 +4.40 505.00 1640 ---- ---- ---- ---- 502.70 +4.30 498.40 1650 ---- ---- ---- ---- 496.10 +4.30 491.80 1660 ---- ---- ---- ---- 489.50 +4.30 485.20 1670 ---- ---- ---- ---- 482.90 +4.30 478.60 1675 ---- ---- ---- ---- 479.60 +4.20 475.40 1680 ---- ---- ---- ---- 476.40 +4.30 472.10 1685 ---- ---- ---- ---- 473.10 +4.20 468.90 1690 ---- ---- ---- ---- 469.90 +4.20 465.70 1695 ---- ---- ---- ---- 466.70 +4.20 462.50 1700 ---- ---- ---- ---- 463.40 +4.10 459.30 1705 ---- ---- ---- ---- 460.20 +4.10 456.10 1710 ---- ---- ---- ---- 457.00 +4.10 452.90 1715 ---- ---- ---- ---- 453.80 +4.10 449.70 1720 ---- ---- ---- ---- 450.70 +4.20 446.50 1725 ---- ---- ---- ---- 447.50 +4.10 443.40 1730 ---- ---- ---- ---- 444.30 +4.10 440.20 1735 ---- ---- ---- ---- 441.20 +4.10 437.10 1740 ---- ---- ---- ---- 438.00 +4.00 434.00 1745 ---- ---- ---- ---- 434.90 +4.00 430.90 1750 ---- ---- ---- ---- 431.80 +4.00 427.80 1755 ---- ---- ---- ---- 428.70 +4.00 424.70 1760 ---- ---- ---- ---- 425.60 +4.00 421.60 1765 ---- ---- ---- ---- 422.50 +4.00 418.50 1770 ---- ---- ---- ---- 419.40 +4.00 415.40 1775 ---- ---- ---- ---- 416.30 +3.90 412.40 1780 ---- ---- ---- ---- 413.30 +4.00 409.30 1785 ---- ---- ---- ---- 410.30 +4.00 406.30 1790 ---- ---- ---- ---- 407.20 +3.90 403.30 1795 ---- ---- ---- ---- 404.20 +3.90 400.30 1800 ---- ---- ---- ---- 401.20 +3.80 397.40 1805 ---- ---- ---- ---- 398.30 +3.90 394.40 1810 ---- ---- ---- ---- 395.30 +3.80 391.50 1815 ---- ---- ---- ---- 392.40 +3.80 388.60 1820 ---- ---- ---- ---- 389.50 +3.80 385.70 1825 ---- ---- ---- ---- 386.70 +3.80 382.90 1830 ---- ---- ---- ---- 383.80 +3.80 380.00 1835 ---- ---- ---- ---- 381.00 +3.80 377.20 1840 ---- ---- ---- ---- 378.20 +3.70 374.50 1845 ---- ---- ---- ---- 375.50 +3.80 371.70 1850 ---- ---- ---- ---- 372.70 +3.70 369.00 1855 ---- ---- ---- ---- 370.10 +3.70 366.40 1860 ---- ---- ---- ---- 367.40 +3.70 363.70 1865 ---- ---- ---- ---- 364.80 +3.70 361.10 1870 ---- ---- ---- ---- 362.20 +3.60 358.60 1875 ---- ---- ---- ---- 359.70 +3.60 356.10 1880 ---- ---- ---- ---- 357.20 +3.60 353.60 1885 ---- ---- ---- ---- 354.80 +3.60 351.20 1890 ---- ---- ---- ---- 352.40 +3.60 348.80 1895 ---- ---- ---- ---- 350.00 +3.60 346.40 1900 ---- ---- ---- ---- 347.70 +3.60 344.10 1905 ---- ---- ---- ---- 345.40 +3.50 341.90 1910 ---- ---- ---- ---- 343.20 +3.50 339.70 1915 ---- ---- ---- ---- 341.10 +3.50 337.60 1920 ---- ---- ---- ---- 339.00 +3.50 335.50 1925 ---- ---- ---- ---- 336.90 +3.40 333.50 1930 ---- ---- ---- ---- 335.00 +3.50 331.50 1935 ---- ---- ---- ---- 333.00 +3.40 329.60 1940 ---- ---- ---- ---- 331.10 +3.40 327.70 1945 ---- ---- ---- ---- 329.30 +3.40 325.90 1950 ---- ---- ---- ---- 327.50 +3.40 324.10 1955 ---- ---- ---- ---- 325.80 +3.40 322.40 1960 ---- ---- ---- ---- 324.10 +3.40 320.70 1965 ---- ---- ---- ---- 322.40 +3.40 319.00 1970 ---- ---- ---- ---- 320.80 +3.40 317.40 1975 ---- ---- ---- ---- 319.20 +3.30 315.90 1980 ---- ---- ---- ---- 317.70 +3.40 314.30 1985 ---- ---- ---- ---- 316.20 +3.30 312.90 1990 ---- ---- ---- ---- 314.70 +3.30 311.40 1995 ---- ---- ---- ---- 313.30 +3.30 310.00 2000 ---- ---- ---- ---- 311.80 +3.20 308.60 2005 ---- ---- ---- ---- 310.50 +3.30 307.20 2010 ---- ---- ---- ---- 309.10 +3.20 305.90 2015 ---- ---- ---- ---- 307.80 +3.20 304.60 2020 ---- ---- ---- ---- 306.50 +3.20 303.30 2025 ---- ---- ---- ---- 305.20 +3.20 302.00 2030 ---- ---- ---- ---- 303.90 +3.20 300.70 2035 ---- ---- ---- ---- 302.70 +3.20 299.50 2040 ---- ---- ---- ---- 301.40 +3.10 298.30 2045 ---- ---- ---- ---- 300.20 +3.10 297.10 2050 ---- ---- ---- ---- 299.00 +3.10 295.90 2055 ---- ---- ---- ---- 297.80 +3.10 294.70 2060 ---- ---- ---- ---- 296.60 +3.10 293.50 2065 ---- ---- ---- ---- 295.40 +3.10 292.30 2070 ---- ---- ---- ---- 294.30 +3.10 291.20 2075 ---- ---- ---- ---- 293.10 +3.10 290.00 2080 ---- ---- ---- ---- 292.00 +3.10 288.90 2085 ---- ---- ---- ---- 290.80 +3.00 287.80 2090 ---- ---- ---- ---- 289.70 +3.00 286.70 2095 ---- ---- ---- ---- 288.60 +3.00 285.60 2100 ---- ---- ---- ---- 287.50 +3.00 284.50 2105 ---- ---- ---- ---- 286.40 +3.00 283.40 2110 ---- ---- ---- ---- 285.30 +3.00 282.30 2115 ---- ---- ---- ---- 284.30 +3.00 281.30 2120 ---- ---- ---- ---- 283.20 +3.00 280.20 2125 ---- ---- ---- ---- 282.10 +2.90 279.20 2130 ---- ---- ---- ---- 281.10 +3.00 278.10 2135 ---- ---- ---- ---- 280.10 +3.00 277.10 2140 ---- ---- ---- ---- 279.00 +2.90 276.10 2145 ---- ---- ---- ---- 278.00 +2.90 275.10 2150 ---- ---- ---- ---- 277.00 +2.90 274.10 2155 ---- ---- ---- ---- 276.00 +2.90 273.10 2160 ---- ---- ---- ---- 275.00 +2.80 272.20 2165 ---- ---- ---- ---- 274.10 +2.90 271.20 2170 ---- ---- ---- ---- 273.10 +2.90 270.20 2175 ---- ---- ---- ---- 272.10 +2.80 269.30 2180 ---- ---- ---- ---- 271.20 +2.80 268.40 2185 ---- ---- ---- ---- 270.30 +2.90 267.40 2190 ---- ---- ---- ---- 269.30 +2.80 266.50 2195 ---- ---- ---- ---- 268.40 +2.80 265.60 2200 ---- ---- ---- ---- 267.50 +2.80 264.70 2205 ---- ---- ---- ---- 266.60 +2.80 263.80 2210 ---- ---- ---- ---- 265.70 +2.80 262.90 2215 ---- ---- ---- ---- 264.80 +2.70 262.10 2220 ---- ---- ---- ---- 264.00 +2.80 261.20 2225 ---- ---- ---- ---- 263.10 +2.70 260.40 2230 ---- ---- ---- ---- 262.20 +2.70 259.50 2235 ---- ---- ---- ---- 261.40 +2.70 258.70 2240 ---- ---- ---- ---- 260.50 +2.70 257.80 2245 ---- ---- ---- ---- 259.70 +2.70 257.00 2250 ---- ---- ---- ---- 258.90 +2.70 256.20 2255 ---- ---- ---- ---- 258.10 +2.70 255.40 2260 ---- ---- ---- ---- 257.30 +2.70 254.60 2265 ---- ---- ---- ---- 256.50 +2.70 253.80 2270 ---- ---- ---- ---- 255.70 +2.70 253.00 2275 ---- ---- ---- ---- 254.90 +2.70 252.20 2280 ---- ---- ---- ---- 254.10 +2.60 251.50 2285 ---- ---- ---- ---- 253.30 +2.60 250.70 2290 ---- ---- ---- ---- 252.60 +2.60 250.00 2295 ---- ---- ---- ---- 251.80 +2.60 249.20 2300 ---- ---- ---- ---- 251.10 +2.60 248.50 2305 ---- ---- ---- ---- 250.30 +2.60 247.70 2310 ---- ---- ---- ---- 249.60 +2.60 247.00 2315 ---- ---- ---- ---- 248.90 +2.60 246.30 2320 ---- ---- ---- ---- 248.10 +2.50 245.60 2325 ---- ---- ---- ---- 247.40 +2.50 244.90 2330 ---- ---- ---- ---- 246.70 +2.50 244.20 2335 ---- ---- ---- ---- 246.00 +2.50 243.50 2340 ---- ---- ---- ---- 245.30 +2.50 242.80 2345 ---- ---- ---- ---- 244.70 +2.60 242.10 2350 ---- ---- ---- ---- 244.00 +2.50 241.50 2355 ---- ---- ---- ---- 243.30 +2.50 240.80 2360 ---- ---- ---- ---- 242.60 +2.50 240.10 2365 ---- ---- ---- ---- 242.00 +2.50 239.50 2370 ---- ---- ---- ---- 241.30 +2.50 238.80 2375 ---- ---- ---- ---- 240.70 +2.50 238.20 2380 ---- ---- ---- ---- 240.00 +2.40 237.60 2385 ---- ---- ---- ---- 239.40 +2.40 237.00 2390 ---- ---- ---- ---- 238.80 +2.50 236.30 2395 ---- ---- ---- ---- 238.20 +2.50 235.70 2400 ---- ---- ---- ---- 237.60 +2.50 235.10 2405 ---- ---- ---- ---- 236.90 +2.40 234.50 2410 ---- ---- ---- ---- 236.30 +2.40 233.90 2420 ---- ---- ---- ---- 235.20 +2.40 232.80 2425 ---- ---- ---- ---- 234.60 +2.40 232.20 2430 ---- ---- ---- ---- 234.00 +2.40 231.60 2440 ---- ---- ---- ---- 232.90 +2.40 230.50 2450 ---- ---- ---- ---- 231.70 +2.30 229.40 2460 ---- ---- ---- ---- 230.60 +2.30 228.30 2470 ---- ---- ---- ---- 229.60 +2.40 227.20 2475 ---- ---- ---- ---- 229.00 +2.30 226.70 2480 ---- ---- ---- ---- 228.50 +2.30 226.20 2490 ---- ---- ---- ---- 227.50 +2.30 225.20 2500 ---- ---- ---- ---- 226.50 +2.30 224.20 2525 ---- ---- ---- ---- 224.00 +2.20 221.80 2550 ---- ---- ---- ---- 221.70 +2.20 219.50 2575 ---- ---- ---- ---- 219.50 +2.20 217.30 2600 ---- ---- ---- ---- 217.40 +2.20 215.20 2625 ---- ---- ---- ---- 215.40 +2.10 213.30 2650 ---- ---- ---- ---- 213.50 +2.10 211.40 2675 ---- ---- ---- ---- 211.70 +2.00 209.70 2700 ---- ---- ---- ---- 210.00 +2.00 208.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 677.50 +5.10 672.40 1425 ---- ---- ---- ---- 658.30 +5.00 653.30 1450 ---- ---- ---- ---- 639.50 +5.00 634.50 1475 ---- ---- ---- ---- 621.00 +4.90 616.10 1500 ---- ---- ---- ---- 602.70 +4.80 597.90 1525 ---- ---- ---- ---- 584.80 +4.80 580.00 1550 ---- ---- ---- ---- 567.20 +4.70 562.50 1575 ---- ---- ---- ---- 549.80 +4.60 545.20 1580 ---- ---- ---- ---- 546.30 +4.60 541.70 1590 ---- ---- ---- ---- 539.50 +4.60 534.90 1600 ---- ---- ---- ---- 532.70 +4.60 528.10 1610 ---- ---- ---- ---- 525.90 +4.50 521.40 1620 ---- ---- ---- ---- 519.20 +4.50 514.70 1625 ---- ---- ---- ---- 515.90 +4.50 511.40 1630 ---- ---- ---- ---- 512.60 +4.50 508.10 1640 ---- ---- ---- ---- 505.90 +4.40 501.50 1650 ---- ---- ---- ---- 499.40 +4.40 495.00 1660 ---- ---- ---- ---- 492.90 +4.40 488.50 1670 ---- ---- ---- ---- 486.40 +4.30 482.10 1675 ---- ---- ---- ---- 483.20 +4.30 478.90 1680 ---- ---- ---- ---- 480.00 +4.30 475.70 1685 ---- ---- ---- ---- 476.90 +4.30 472.60 1690 ---- ---- ---- ---- 473.70 +4.30 469.40 1695 ---- ---- ---- ---- 470.60 +4.30 466.30 1700 ---- ---- ---- ---- 467.50 +4.30 463.20 1705 ---- ---- ---- ---- 464.40 +4.30 460.10 1710 ---- ---- ---- ---- 461.30 +4.20 457.10 1715 ---- ---- ---- ---- 458.30 +4.30 454.00 1720 ---- ---- ---- ---- 455.20 +4.20 451.00 1725 ---- ---- ---- ---- 452.20 +4.20 448.00 1730 ---- ---- ---- ---- 449.20 +4.20 445.00 1735 ---- ---- ---- ---- 446.30 +4.20 442.10 1740 ---- ---- ---- ---- 443.30 +4.10 439.20 1745 ---- ---- ---- ---- 440.40 +4.10 436.30 1750 ---- ---- ---- ---- 437.50 +4.10 433.40 1755 ---- ---- ---- ---- 434.60 +4.10 430.50 1760 ---- ---- ---- ---- 431.80 +4.10 427.70 1765 ---- ---- ---- ---- 428.90 +4.00 424.90 1770 ---- ---- ---- ---- 426.10 +4.00 422.10 1775 ---- ---- ---- ---- 423.40 +4.10 419.30 1780 ---- ---- ---- ---- 420.60 +4.00 416.60 1785 ---- ---- ---- ---- 417.90 +4.00 413.90 1790 ---- ---- ---- ---- 415.20 +4.00 411.20 1795 ---- ---- ---- ---- 412.60 +4.00 408.60 1800 ---- ---- ---- ---- 409.90 +3.90 406.00 1805 ---- ---- ---- ---- 407.30 +3.90 403.40 1810 ---- ---- ---- ---- 404.70 +3.90 400.80 1815 ---- ---- ---- ---- 402.20 +3.90 398.30 1820 ---- ---- ---- ---- 399.70 +3.90 395.80 1825 ---- ---- ---- ---- 397.20 +3.90 393.30 1830 ---- ---- ---- ---- 394.70 +3.90 390.80 1835 ---- ---- ---- ---- 392.30 +3.90 388.40 1840 ---- ---- ---- ---- 389.90 +3.90 386.00 1845 ---- ---- ---- ---- 387.50 +3.80 383.70 1850 ---- ---- ---- ---- 385.10 +3.80 381.30 1855 ---- ---- ---- ---- 382.80 +3.80 379.00 1860 ---- ---- ---- ---- 380.50 +3.70 376.80 1865 ---- ---- ---- ---- 378.30 +3.80 374.50 1870 ---- ---- ---- ---- 376.10 +3.80 372.30 1875 ---- ---- ---- ---- 373.90 +3.80 370.10 1880 ---- ---- ---- ---- 371.70 +3.70 368.00 1885 ---- ---- ---- ---- 369.60 +3.70 365.90 1890 ---- ---- ---- ---- 367.40 +3.60 363.80 1895 ---- ---- ---- ---- 365.40 +3.70 361.70 1900 ---- ---- ---- ---- 363.30 +3.60 359.70 1905 ---- ---- ---- ---- 361.30 +3.60 357.70 1910 ---- ---- ---- ---- 359.30 +3.60 355.70 1915 ---- ---- ---- ---- 357.40 +3.60 353.80 1920 ---- ---- ---- ---- 355.50 +3.60 351.90 1925 ---- ---- ---- ---- 353.60 +3.60 350.00 1930 ---- ---- ---- ---- 351.70 +3.50 348.20 1935 ---- ---- ---- ---- 349.90 +3.50 346.40 1940 ---- ---- ---- ---- 348.10 +3.50 344.60 1945 ---- ---- ---- ---- 346.40 +3.50 342.90 1950 ---- ---- ---- ---- 344.60 +3.50 341.10 1955 ---- ---- ---- ---- 342.90 +3.40 339.50 1960 ---- ---- ---- ---- 341.30 +3.50 337.80 1965 ---- ---- ---- ---- 339.60 +3.40 336.20 1970 ---- ---- ---- ---- 338.00 +3.40 334.60 1975 ---- ---- ---- ---- 336.40 +3.40 333.00 1980 ---- ---- ---- ---- 334.90 +3.40 331.50 1985 ---- ---- ---- ---- 333.40 +3.40 330.00 1990 ---- ---- ---- ---- 331.90 +3.40 328.50 1995 ---- ---- ---- ---- 330.40 +3.40 327.00 2000 ---- ---- ---- ---- 328.90 +3.30 325.60 2005 ---- ---- ---- ---- 327.50 +3.30 324.20 2010 ---- ---- ---- ---- 326.10 +3.30 322.80 2015 ---- ---- ---- ---- 324.70 +3.30 321.40 2020 ---- ---- ---- ---- 323.40 +3.30 320.10 2025 ---- ---- ---- ---- 322.10 +3.30 318.80 2030 ---- ---- ---- ---- 320.80 +3.30 317.50 2035 ---- ---- ---- ---- 319.50 +3.30 316.20 2040 ---- ---- ---- ---- 318.20 +3.30 314.90 2045 ---- ---- ---- ---- 317.00 +3.30 313.70 2050 ---- ---- ---- ---- 315.70 +3.20 312.50 2055 ---- ---- ---- ---- 314.50 +3.20 311.30 2060 ---- ---- ---- ---- 313.40 +3.20 310.20 2065 ---- ---- ---- ---- 312.20 +3.20 309.00 2070 ---- ---- ---- ---- 311.10 +3.20 307.90 2075 ---- ---- ---- ---- 309.90 +3.10 306.80 2080 ---- ---- ---- ---- 308.80 +3.10 305.70 2085 ---- ---- ---- ---- 307.70 +3.10 304.60 2090 ---- ---- ---- ---- 306.60 +3.10 303.50 2095 ---- ---- ---- ---- 305.60 +3.10 302.50 2100 ---- ---- ---- ---- 304.50 +3.10 301.40 2105 ---- ---- ---- ---- 303.50 +3.10 300.40 2110 ---- ---- ---- ---- 302.50 +3.10 299.40 2115 ---- ---- ---- ---- 301.50 +3.10 298.40 2120 ---- ---- ---- ---- 300.50 +3.10 297.40 2125 ---- ---- ---- ---- 299.50 +3.00 296.50 2130 ---- ---- ---- ---- 298.60 +3.10 295.50 2135 ---- ---- ---- ---- 297.60 +3.00 294.60 2140 ---- ---- ---- ---- 296.70 +3.00 293.70 2145 ---- ---- ---- ---- 295.80 +3.00 292.80 2150 ---- ---- ---- ---- 294.90 +3.00 291.90 2155 ---- ---- ---- ---- 294.00 +3.00 291.00 2160 ---- ---- ---- ---- 293.10 +3.00 290.10 2165 ---- ---- ---- ---- 292.20 +3.00 289.20 2170 ---- ---- ---- ---- 291.30 +2.90 288.40 2175 ---- ---- ---- ---- 290.50 +3.00 287.50 2180 ---- ---- ---- ---- 289.60 +2.90 286.70 2185 ---- ---- ---- ---- 288.80 +3.00 285.80 2190 ---- ---- ---- ---- 287.90 +2.90 285.00 2195 ---- ---- ---- ---- 287.10 +2.90 284.20 2200 ---- ---- ---- ---- 286.30 +2.90 283.40 2205 ---- ---- ---- ---- 285.50 +2.90 282.60 2210 ---- ---- ---- ---- 284.70 +2.90 281.80 2215 ---- ---- ---- ---- 283.90 +2.90 281.00 2220 ---- ---- ---- ---- 283.10 +2.80 280.30 2225 ---- ---- ---- ---- 282.40 +2.90 279.50 2230 ---- ---- ---- ---- 281.60 +2.90 278.70 2235 ---- ---- ---- ---- 280.80 +2.80 278.00 2240 ---- ---- ---- ---- 280.10 +2.80 277.30 2245 ---- ---- ---- ---- 279.40 +2.90 276.50 2250 ---- ---- ---- ---- 278.60 +2.80 275.80 2255 ---- ---- ---- ---- 277.90 +2.80 275.10 2260 ---- ---- ---- ---- 277.20 +2.80 274.40 2270 ---- ---- ---- ---- 275.80 +2.80 273.00 2275 ---- ---- ---- ---- 275.10 +2.80 272.30 2280 ---- ---- ---- ---- 274.40 +2.80 271.60 2290 ---- ---- ---- ---- 273.00 +2.70 270.30 2300 ---- ---- ---- ---- 271.70 +2.70 269.00 2310 ---- ---- ---- ---- 270.40 +2.70 267.70 2320 ---- ---- ---- ---- 269.20 +2.70 266.50 2325 ---- ---- ---- ---- 268.60 +2.70 265.90 2330 ---- ---- ---- ---- 267.90 +2.60 265.30 2340 ---- ---- ---- ---- 266.70 +2.60 264.10 2350 ---- ---- ---- ---- 265.50 +2.60 262.90 2360 ---- ---- ---- ---- 264.40 +2.60 261.80 2375 ---- ---- ---- ---- 262.70 +2.60 260.10 2400 ---- ---- ---- ---- 260.00 +2.60 257.40 2425 ---- ---- ---- ---- 257.50 +2.60 254.90 2450 ---- ---- ---- ---- 255.10 +2.50 252.60 2475 ---- ---- ---- ---- 252.80 +2.50 250.30 2500 ---- ---- ---- ---- 250.70 +2.50 248.20 2525 ---- ---- ---- ---- 248.70 +2.50 246.20 2550 ---- ---- ---- ---- 246.80 +2.40 244.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15753 16102 378556 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 2119 1225 ---- ---- ---- ---- .10 UNCH .10 67 1250 ---- ---- ---- ---- .10 UNCH .10 286 1275 ---- ---- ---- ---- .10 UNCH .10 205 1300 ---- ---- ---- ---- .10 UNCH .10 29 567 1325 .20 .20 .10A .10A .10 UNCH 1 .10 569 1350 .10 .10 .10 .10 .10 UNCH 12 .10 210 1360 ---- ---- ---- ---- .10 UNCH .10 181 1370 .10 .10 .10 .10 .10 UNCH 2 .10 112 1375 .10 .10 .10 .10 .10 UNCH 2 .10 123 1380 ---- ---- ---- ---- .10 UNCH 3 .10 234 1390 ---- ---- ---- ---- .10 UNCH .10 69 1400 ---- ---- ---- ---- .10 UNCH 12 .10 18 1436 1410 ---- ---- ---- ---- .10 -.10 .20 200 1420 ---- ---- ---- ---- .10 -.10 2 .20 305 1425 ---- ---- ---- ---- .10 -.10 .20 59 1430 ---- ---- ---- ---- .10 -.10 .20 29 1440 ---- ---- ---- ---- .10 -.10 .20 154 1445 ---- ---- ---- ---- .10 -.10 .20 70 1450 ---- ---- ---- ---- .10 -.10 1 .20 16 933 1455 ---- ---- ---- ---- .10 -.10 .20 13 171 1460 .20 .20 .20 .20 .20 UNCH 1 .20 14 1602 1465 ---- ---- ---- ---- .20 UNCH .20 161 1470 ---- ---- .20A .20A .20 -.10 .30 2 197 1475 .20 .20 .20 .20 .20 -.10 3 .30 8 187 1480 ---- ---- .20A .20A .20 -.10 .30 113 1485 ---- ---- .20A .20A .20 -.10 .30 5 121 1490 ---- ---- .20A .20A .20 -.10 .30 3 113 1495 .20 .20 .20 .20 .20 -.10 1 .30 81 1500 .20 .20 .20 .20 .20 -.10 27 .30 243 4091 1505 ---- ---- .30A .30A .20 -.20 .40 2 16 1510 ---- ---- .30A .30A .20 -.20 .40 131 1515 ---- ---- .30A .30A .30 -.10 .40 5 192 1520 ---- ---- .30A .30A .30 -.10 .40 15 242 1525 ---- ---- .30A .30A .30 -.10 .40 11 120 1530 .30 .30 .30 .30 .30 -.20 8 .50 182 1535 .40 .40 .30A .30A .30 -.20 40 .50 67 1540 ---- ---- .30A .30A .30 -.20 .50 16 105 1545 ---- ---- .40A .40A .40 -.20 .60 1 74 1550 .40 .40 .40 .40 .40 -.20 1 .60 3 2323 1555 .50 .50 .40 .40 .40 -.20 3 .60 100 1560 ---- ---- .40A .40A .40 -.30 11 .70 248 839 1565 .60 .60 .50A .50A .50 -.20 1 .70 161 1570 ---- ---- .50A .50A .50 -.30 1 .80 17 121 1575 .50 .50 .50 .50 .50 -.30 2 .80 40 744 1580 ---- ---- .60A .60A .60 -.30 42 .90 6 124 1585 ---- ---- .60A .60A .60 -.30 37 .90 193 1590 .90 .90 .60 .60 .70 -.30 2 1.00 17 332 1595 ---- ---- .70A .70A .70 -.40 1.10 133 1600 1.10 1.10 .70 .80B .80 -.40 290 1.20 223 2318 1605 .90 .90 .90 .90 .80 -.50 52 1.30 3 153 1610 ---- ---- .90A .90A .90 -.50 1.40 181 1615 1.10 1.10 1.00A 1.00A 1.00 -.50 5 1.50 7 152 1620 1.40 1.40 1.10A 1.10A 1.10 -.60 7 1.70 62 252 1625 1.50 1.50 1.20 1.20A 1.20 -.70 10 1.90 20 1313 1630 1.50 1.50 1.30 1.30 1.40 -.70 4 2.10 120 950 1635 1.50 1.50 1.50 1.50 1.50 -.80 5 2.30 41 199 1640 2.00 2.00 1.70A 1.90B 1.70 -.80 38 2.50 22 364 1645 2.40 2.40 1.90A 1.90A 1.90 -.90 1 2.80 1 59 1650 2.30 2.30 2.00 2.00 2.10 -1.00 20 3.10 303 3949 1655 ---- ---- 2.30A 2.30A 2.30 -1.10 3.40 21 294 1660 3.20 3.20 2.60A 2.60A 2.60 -1.20 10 3.80 30 496 1665 3.70 3.70 2.90A 2.90A 3.00 -1.30 6 4.30 27 657 1670 3.20 3.70 3.20 3.20A 3.30 -1.50 33 4.80 72 241 1675 4.00 4.10 3.60A 3.60A 3.80 -1.50 87 5.30 27 383 1680 5.00 5.00 4.10A 4.90B 4.20 -1.70 3 5.90 62 747 1685 4.80 5.60 4.50A 4.70B 4.70 -1.90 14 6.60 177 432 1690 5.80 5.80 5.00A 5.10A 5.30 -2.10 29 7.40 88 734 1695 6.90 6.90 5.60A 5.80A 6.00 -2.20 17 8.20 4 150 1700 7.30 8.00 6.30A 6.40A 6.70 -2.50 254 9.20 425 2124 1705 8.10 8.30 6.90 8.10B 7.50 -2.70 22 10.20 3 195 1710 8.60 9.00 7.80A 8.00A 8.40 -2.90 49 11.30 62 144 1715 9.10 9.10 8.70A 11.00B 9.40 -3.20 210 12.60 1 380 1720 12.00 12.00 9.80A 12.30B 10.40 -3.50 11 13.90 294 956 1725 12.30 12.50 10.90A 12.60B 11.60 -3.80 67 15.40 256 582 1730 ---- ---- 12.10A 12.10A 13.00 -4.00 29 17.00 13 188 1735 14.40 16.90B 13.40A 13.80A 14.40 -4.30 121 18.70 127 747 1740 18.00 18.80B 14.90A 15.40A 16.00 -4.50 17 20.50 73 137 1745 ---- ---- 16.50A 16.50A 17.80 -4.70 7 22.50 45 144 1750 20.60 22.90B 18.20A 18.90A 19.60 -5.10 36 24.70 209 1562 1755 22.00 25.20B 20.10A 25.20B 21.60 -5.30 24 26.90 20 144 1760 ---- ---- 22.10A 22.10A 23.80 -5.50 2 29.30 219 323 1765 27.60 30.10B 24.20A 25.10A 26.10 -5.80 50 31.90 27 149 1770 29.80 32.80B 26.50A 26.50A 28.60 -6.00 38 34.60 746 1775 32.20 35.70B 29.00A 35.70B 31.20 -6.20 7 37.40 6 554 1780 35.40 38.70B 31.60A 33.30B 34.00 -6.40 11 40.40 1 180 1785 ---- ---- 34.50A 34.50A 37.00 -6.50 43.50 523 1790 38.90 45.20B 37.40A 45.20B 40.10 -6.60 3 46.70 26 142 1795 ---- ---- 40.50A 40.50A 43.30 -6.80 50.10 136 1800 47.00 52.20B 43.50A 43.50A 46.60 -7.00 3 53.60 50 454 1805 ---- ---- 46.80A 46.80A 50.10 -7.10 1 57.20 65 1810 ---- ---- 50.60A 50.60A 53.60 -7.40 61.00 9 1815 ---- ---- 53.90A 53.90A 57.40 -7.40 64.80 9 1820 ---- ---- 57.50A 57.50A 61.20 -7.60 3 68.80 8 1825 ---- ---- 61.40A 61.40A 65.10 -7.70 72.80 274 1830 ---- ---- 65.10A 65.10A 69.20 -7.70 76.90 1 5 1835 ---- ---- 69.30A 69.30A 73.30 -7.80 81.10 1 19 1840 ---- ---- 73.10A 73.10A 77.50 -7.90 85.40 25 38 1845 ---- ---- 77.50A 77.50A 81.80 -7.90 89.70 15 1850 ---- ---- 81.50A 81.50A 86.20 -8.00 94.20 22 43 1855 ---- ---- 85.80A 85.80A 90.60 -8.10 98.70 32 1860 ---- ---- 90.20A 90.20A 95.10 -8.10 103.20 10 1865 ---- ---- 94.60A 94.60A 99.70 -8.10 107.80 3 1870 ---- ---- 99.10A 99.10A 104.20 -8.20 112.40 1 1875 ---- ---- 103.70A 103.70A 108.90 -8.20 117.10 2 1880 ---- ---- 108.30A 108.30A 113.60 -8.20 121.80 6 1885 ---- ---- 113.00A 113.00A 118.30 -8.30 126.60 1890 ---- ---- 117.60A 117.60A 123.10 -8.20 131.30 1895 ---- ---- 122.30A 122.30A 127.90 -8.20 136.10 1900 ---- ---- 127.30A 127.30A 132.70 -8.30 1 141.00 3 140 1905 ---- ---- 132.00A 132.00A 137.50 -8.30 145.80 32 1910 ---- ---- 136.60A 136.60A 142.30 -8.40 150.70 1 1915 ---- ---- 141.50A 141.50A 147.20 -8.40 155.60 1 1920 ---- ---- 146.30A 146.30A 152.10 -8.30 160.40 3 1925 ---- ---- 151.10A 151.10A 157.00 -8.30 165.30 2 1930 ---- ---- 156.00A 156.00A 161.90 -8.40 170.30 86 1935 ---- ---- 160.90A 160.90A 166.80 -8.40 175.20 1940 ---- ---- 165.80A 165.80A 171.70 -8.40 180.10 2 1945 ---- ---- 170.70A 170.70A 176.60 -8.40 185.00 1 1950 ---- ---- 175.60A 175.60A 181.50 -8.50 190.00 9 1955 ---- ---- 180.50A 180.50A 186.50 -8.40 194.90 1960 ---- ---- 185.50A 185.50A 191.40 -8.50 199.90 5 1965 ---- ---- 190.40A 190.40A 196.40 -8.40 204.80 3 1970 ---- ---- 195.30A 195.30A 201.30 -8.50 209.80 1975 ---- ---- 200.50A 200.50A 206.30 -8.50 214.80 1980 ---- ---- 205.20A 205.20A 211.30 -8.40 219.70 3 1985 ---- ---- 210.40A 210.40A 216.30 -8.40 224.70 50 1990 ---- ---- 215.30A 215.30A 221.20 -8.50 229.70 1995 ---- ---- 220.10A 220.10A 226.20 -8.50 234.70 2000 ---- ---- 225.10A 225.10A 231.20 -8.40 239.60 93 2005 ---- ---- 230.20A 230.20A 236.20 -8.40 244.60 2010 ---- ---- 235.00A 235.00A 241.20 -8.40 249.60 2015 ---- ---- 240.00A 240.00A 246.20 -8.40 254.60 2020 ---- ---- 245.00A 245.00A 251.20 -8.40 259.60 2025 ---- ---- 250.00A 250.00A 256.20 -8.40 264.60 2030 ---- ---- 255.00A 255.00A 261.20 -8.40 269.60 1 2035 ---- ---- 260.00A 260.00A 266.20 -8.40 274.60 2040 ---- ---- 264.90A 264.90A 271.20 -8.40 279.60 2045 ---- ---- 269.90A 269.90A 276.20 -8.40 284.60 2050 ---- ---- 274.90A 274.90A 281.20 -8.40 289.60 1 2055 ---- ---- 280.00A 280.00A 286.20 -8.40 294.60 2060 ---- ---- 285.00A 285.00A 291.20 -8.40 299.60 2065 ---- ---- 290.00A 290.00A 296.20 -8.40 304.60 2070 ---- ---- 295.00A 295.00A 301.20 -8.40 309.60 2075 ---- ---- 300.00A 300.00A 306.20 -8.40 314.60 2080 ---- ---- 305.00A 305.00A 311.20 -8.40 319.60 2085 ---- ---- 309.90A 309.90A 316.20 -8.40 324.60 2090 ---- ---- 314.90A 314.90A 321.20 -8.40 329.60 2095 ---- ---- 319.90A 319.90A 326.20 -8.40 334.60 2100 ---- ---- 325.20A 325.20A 331.20 -8.40 339.60 2105 ---- ---- 329.90A 329.90A 336.20 -8.40 344.60 2110 ---- ---- 334.90A 334.90A 341.20 -8.40 349.60 2115 ---- ---- 339.90A 339.90A 346.20 -8.40 354.60 2120 ---- ---- 344.90A 344.90A 351.20 -8.40 359.60 2125 ---- ---- 349.90A 349.90A 356.20 -8.40 364.60 2130 ---- ---- 354.90A 354.90A 361.20 -8.40 369.60 2135 ---- ---- 359.90A 359.90A 366.20 -8.40 374.60 2140 ---- ---- 364.90A 364.90A 371.20 -8.40 379.60 2145 ---- ---- 369.90A 369.90A 376.20 -8.40 384.60 2150 ---- ---- 374.90A 374.90A 381.20 -8.40 389.60 4 2155 ---- ---- 379.90A 379.90A 386.20 -8.40 394.60 2160 ---- ---- 384.90A 384.90A 391.20 -8.40 399.60 2165 ---- ---- 390.20A 390.20A 396.20 -8.40 404.60 2170 ---- ---- 394.90A 394.90A 401.20 -8.40 409.60 2175 ---- ---- 399.90A 399.90A 406.20 -8.40 414.60 2180 ---- ---- 404.90A 404.90A 411.20 -8.40 419.60 2185 ---- ---- 409.90A 409.90A 416.20 -8.40 424.60 2190 ---- ---- 414.90A 414.90A 421.20 -8.40 429.60 2195 ---- ---- 419.90A 419.90A 426.20 -8.40 434.60 2200 ---- ---- 424.90A 424.90A 431.20 -8.40 439.60 2205 ---- ---- 429.90A 429.90A 436.20 -8.40 444.60 2210 ---- ---- 434.90A 434.90A 441.20 -8.40 449.60 2215 ---- ---- 439.90A 439.90A 446.20 -8.40 454.60 2220 ---- ---- 444.90A 444.90A 451.20 -8.40 459.60 2225 ---- ---- 449.90A 449.90A 456.20 -8.40 464.60 2230 ---- ---- 454.90A 454.90A 461.20 -8.40 469.60 2235 ---- ---- 459.90A 459.90A 466.20 -8.40 474.60 2240 ---- ---- 465.10A 465.10A 471.20 -8.40 479.60 2245 ---- ---- 470.10A 470.10A 476.20 -8.40 484.60 2250 ---- ---- 474.90A 474.90A 481.20 -8.40 489.60 2255 ---- ---- 480.10A 480.10A 486.20 -8.40 494.60 2260 ---- ---- 484.90A 484.90A 491.20 -8.40 499.60 2265 ---- ---- 489.90A 489.90A 496.20 -8.40 504.60 2270 ---- ---- 494.90A 494.90A 501.20 -8.40 509.60 2275 ---- ---- 499.90A 499.90A 506.20 -8.40 514.60 2280 ---- ---- 504.90A 504.90A 511.20 -8.40 519.60 2290 ---- ---- 514.90A 514.90A 521.20 -8.40 529.60 2300 ---- ---- 524.90A 524.90A 531.20 -8.40 539.60 7 2310 ---- ---- 534.90A 534.90A 541.20 -8.40 549.60 1 2320 ---- ---- 544.90A 544.90A 551.20 -8.40 559.60 1 2325 ---- ---- 549.90A 549.90A 556.20 -8.40 564.60 2330 ---- ---- 554.90A 554.90A 561.20 -8.40 569.60 1 2340 ---- ---- 564.90A 564.90A 571.20 -8.40 579.60 2350 ---- ---- 575.10A 575.10A 581.20 -8.40 589.60 9 2360 ---- ---- 584.90A 584.90A 591.20 -8.40 599.60 2 2375 ---- ---- 599.90A 599.90A 606.20 -8.40 614.60 2400 ---- ---- 624.90A 624.90A 631.20 -8.40 639.60 1 2425 ---- ---- 649.90A 649.90A 656.20 -8.40 664.60 2450 ---- ---- 674.90A 674.90A 681.20 -8.40 689.60 2475 ---- ---- 699.90A 699.90A 706.20 -8.40 714.60 2500 ---- ---- 724.90A 724.90A 731.20 -8.40 739.60 2525 ---- ---- 749.90A 749.90A 756.20 -8.40 764.60 2550 ---- ---- 774.90A 774.90A 781.20 -8.40 789.60 1 2700 ---- ---- 925.00A 925.00A 931.20 -8.40 939.60 5 2750 ---- ---- 975.30A 975.30A 981.20 -8.40 989.60 6 2800 ---- ---- 1025.00A 1025.00A 1031.20 -8.40 1039.60 4 3000 ---- ---- 1225.00A 1225.00A 1231.20 -8.40 1239.60 2 3100 ---- ---- 1325.00A 1325.00A 1331.20 -8.40 1339.60 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 .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 63 1250 .20 .20 .20 .20 .10 -.10 1 .20 10059 1275 ---- ---- ---- ---- .20 UNCH .20 123 1300 .20 .20 .20 .20 .20 UNCH 1 .20 25 2383 1325 ---- ---- ---- ---- .20 -.10 .30 261 1350 ---- ---- ---- ---- .20 -.10 .30 105 1360 ---- ---- ---- ---- .20 -.10 .30 112 1370 ---- ---- ---- ---- .20 -.10 73 .30 204 1375 ---- ---- ---- ---- .30 UNCH .30 52 1380 ---- ---- ---- ---- .30 UNCH .30 110 1390 ---- ---- ---- ---- .30 -.10 2 .40 77 1400 .40 .40 .40 .40 .30 -.10 4 .40 20 1623 1410 .40 .40 .40 .40 .30 -.10 3 .40 81 135 1420 .30 .30 .30 .30 .30 -.20 161 .50 98 1425 .50 .50 .40A .40A .40 -.10 1 .50 78 1430 ---- ---- ---- ---- .40 -.10 .50 91 1440 ---- ---- .50A .50A .40 -.20 .60 5 150 1445 .60 .60 .40 .40 .40 -.20 11 .60 70 1450 ---- ---- .50A .50A .50 -.10 25 .60 7 727 1455 ---- ---- .60A .60A .50 -.20 .70 53 1460 ---- ---- .60A .60A .50 -.20 .70 114 1465 ---- ---- .60A .60A .50 -.30 .80 43 1470 .70 .70 .70 .70 .60 -.20 3 .80 39 1475 ---- ---- .70A .70A .60 -.30 .90 6 264 1480 ---- ---- .70A .70A .60 -.30 .90 113 1485 ---- ---- .80A .80A .70 -.30 1.00 1 18 1490 ---- ---- .80A .80A .70 -.30 1.00 64 1495 ---- ---- .80A .80A .80 -.30 1.10 21 1500 .80 .80 .80 .80 .80 -.40 3 1.20 23 1736 1505 ---- ---- .90A .90A .90 -.30 11 1.20 4 1510 ---- ---- 1.00A 1.00A .90 -.40 7 1.30 1 120 1515 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 41 1520 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 129 1525 1.20 1.20 1.20 1.20 1.10 -.50 1 1.60 100 347 1530 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 1 87 1535 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 27 1540 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 2 55 1545 ---- ---- 1.50A 1.50A 1.50 -.50 1 2.00 1 8 1550 1.90 1.90 1.60 1.60 1.60 -.50 51 2.10 31 946 1555 1.90 1.90 1.80A 1.80A 1.70 -.60 3 2.30 21 1560 ---- ---- 1.90A 1.90A 1.80 -.60 2.40 2 19 1565 ---- ---- 2.00A 2.00A 2.00 -.60 2.60 1 39 1570 ---- ---- 2.20A 2.20A 2.10 -.70 2.80 60 1575 ---- ---- 2.30A 2.30A 2.30 -.70 10 3.00 7 134 1580 2.80 2.80 2.50A 2.50A 2.40 -.80 4 3.20 1 107 1585 3.00 3.00 2.70A 2.70A 2.60 -.90 1 3.50 3 26 1590 3.30 3.30 2.90A 2.90A 2.80 -1.00 4 3.80 128 1595 ---- ---- 3.10A 3.10A 3.10 -.90 4.00 25 1600 3.40 3.80 3.30 3.30 3.30 -1.10 113 4.40 816 1922 1605 ---- ---- 3.60A 3.60A 3.60 -1.10 4.70 16 1610 ---- ---- 3.90A 3.90A 3.80 -1.30 5.10 50 296 1615 4.20 4.20 4.20 4.20 4.20 -1.30 1 5.50 1 89 1620 4.90 4.90 4.50A 4.50A 4.50 -1.40 1 5.90 3 228 1625 5.20 5.20 4.90A 4.90A 4.90 -1.50 11 6.40 2 699 1630 5.40 5.40 5.30A 5.30A 5.30 -1.60 2 6.90 133 1635 ---- ---- 5.70A 5.70A 5.70 -1.70 7.40 155 1640 6.90 6.90 6.10A 6.20A 6.20 -1.80 1 8.00 2 140 1645 ---- ---- 6.60A 6.60A 6.70 -1.90 8.60 13 1650 8.00 8.00 7.10A 8.10B 7.30 -2.00 42 9.30 76 2536 1655 ---- ---- 7.60A 7.60A 7.90 -2.10 10.00 2 184 1660 ---- ---- 8.20A 8.20A 8.50 -2.20 10.70 1 596 1665 10.70 10.70 8.90A 8.90A 9.20 -2.40 2 11.60 1 55 1670 ---- ---- 9.60A 9.60A 9.90 -2.60 50 12.50 539 1795 1675 ---- ---- 10.30A 10.30A 10.70 -2.70 3 13.40 114 1649 1680 ---- ---- 11.20A 11.20A 11.60 -2.80 8 14.40 11 522 1685 ---- ---- 12.10A 12.10A 12.50 -3.00 15.50 12 199 1690 ---- ---- 13.00A 13.00A 13.50 -3.20 1 16.70 158 1695 15.80 15.80 14.00A 16.40B 14.50 -3.40 8 17.90 52 1700 16.20 16.60 15.10A 15.80B 15.70 -3.60 306 19.30 11 1492 1705 ---- ---- 16.30A 16.30A 16.90 -3.80 20.70 115 1710 ---- ---- 17.50A 17.50A 18.20 -4.00 1 22.20 2 192 1715 19.40 19.40 18.90A 19.40 19.60 -4.20 1 23.80 3 102 1720 20.10 23.70B 20.10 20.60A 21.10 -4.40 2 25.50 29 1725 23.40 25.40B 21.80A 25.40B 22.70 -4.50 2 27.20 4 403 1730 ---- ---- 23.40A 23.40A 24.40 -4.70 29.10 4 74 1735 28.50 28.50 25.00A 25.50A 26.10 -5.00 148 31.10 1 261 1740 29.60 29.60 26.80A 27.30A 28.00 -5.10 21 33.10 3 901 1745 ---- ---- 28.70A 28.70A 30.00 -5.30 35.30 102 1750 33.50 35.70B 30.70A 30.70A 32.10 -5.50 16 37.60 7 967 1755 ---- ---- 32.80A 32.80A 34.30 -5.70 40.00 5 353 1760 38.30 40.50B 35.00A 35.80A 36.60 -5.90 16 42.50 28 198 1765 ---- ---- 37.20A 37.20A 39.10 -5.90 45.00 1 186 1770 42.50 45.80B 39.70A 45.80B 41.60 -6.10 10 47.70 1 130 1775 44.70 48.60B 42.20A 42.20A 44.20 -6.30 2 50.50 19 1203 1780 48.80 51.50B 44.80A 51.50B 46.90 -6.50 1 53.40 7 117 1785 ---- ---- 47.70A 47.70A 49.70 -6.70 56.40 32 1790 55.30 57.60B 50.50A 50.50A 52.70 -6.70 1 59.40 905 1795 ---- ---- 53.50A 53.50A 55.70 -6.90 62.60 1 49 1800 ---- ---- 56.40A 56.40A 58.80 -7.10 1 65.90 1 1825 1805 ---- ---- 59.50A 59.50A 62.00 -7.20 69.20 20 1810 ---- ---- 62.70A 62.70A 65.40 -7.20 72.60 7 1815 ---- ---- 65.90A 65.90A 68.80 -7.30 76.10 192 1820 ---- ---- 69.60A 69.60A 72.40 -7.40 79.80 9 1825 ---- ---- 73.00A 73.00A 76.00 -7.40 83.40 19 1195 1830 ---- ---- 76.60A 76.60A 79.70 -7.50 87.20 2 1835 ---- ---- 80.10A 80.10A 83.40 -7.60 91.00 20 1840 ---- ---- 84.00A 84.00A 87.20 -7.70 94.90 8 1845 ---- ---- 87.80A 87.80A 91.10 -7.80 98.90 1850 ---- ---- 91.50A 91.50A 95.10 -7.80 102.90 108 1855 ---- ---- 95.40A 95.40A 99.10 -7.90 107.00 1860 ---- ---- 99.50A 99.50A 103.20 -7.90 111.10 2 1865 ---- ---- 103.40A 103.40A 107.40 -7.90 115.30 11 1870 ---- ---- 107.50A 107.50A 111.60 -8.00 119.60 1875 ---- ---- 111.60A 111.60A 115.80 -8.10 123.90 76 1880 ---- ---- 115.80A 115.80A 120.10 -8.10 128.20 55 1885 ---- ---- 120.10A 120.10A 124.50 -8.10 132.60 1 1890 ---- ---- 124.60A 124.60A 128.90 -8.10 137.00 2 12 1895 ---- ---- 128.70A 128.70A 133.30 -8.20 141.50 3 1900 ---- ---- 133.30A 133.30A 137.80 -8.20 146.00 431 1905 ---- ---- 137.50A 137.50A 142.30 -8.20 150.50 228 1910 ---- ---- 142.00A 142.00A 146.90 -8.20 155.10 2 256 1915 ---- ---- 146.50A 146.50A 151.40 -8.30 159.70 1920 ---- ---- 151.10A 151.10A 156.00 -8.30 164.30 5 1925 159.40 168.20B 155.70A 155.70A 160.70 -8.30 1 169.00 3 57 1930 ---- ---- 160.60A 160.60A 165.30 -8.30 173.60 2 1935 ---- ---- 165.00A 165.00A 170.00 -8.30 178.30 2 1940 ---- ---- 169.70A 169.70A 174.70 -8.30 183.00 1 1945 ---- ---- 174.50A 174.50A 179.40 -8.40 187.80 1950 182.80 191.90B 179.00A 179.00A 184.20 -8.30 2 192.50 1 43 1955 ---- ---- 183.80A 183.80A 188.90 -8.40 197.30 1 1960 ---- ---- 188.50A 188.50A 193.70 -8.40 202.10 1965 ---- ---- 193.40A 193.40A 198.50 -8.40 206.90 1 1970 ---- ---- 198.00A 198.00A 203.30 -8.40 211.70 3 1975 ---- ---- 202.80A 202.80A 208.10 -8.40 216.50 38 1980 ---- ---- 207.60A 207.60A 213.00 -8.40 221.40 1 1985 ---- ---- 212.40A 212.40A 217.80 -8.40 226.20 101 1990 ---- ---- 217.30A 217.30A 222.70 -8.40 231.10 1995 ---- ---- 222.40A 222.40A 227.50 -8.50 236.00 1 2000 ---- ---- 226.90A 226.90A 232.40 -8.50 240.90 263 2005 ---- ---- 231.80A 231.80A 237.30 -8.40 245.70 2 2010 ---- ---- 236.60A 236.60A 242.20 -8.40 250.60 2015 ---- ---- 241.70A 241.70A 247.10 -8.40 255.50 2020 ---- ---- 246.40A 246.40A 252.00 -8.50 260.50 2025 ---- ---- 251.30A 251.30A 256.90 -8.50 265.40 102 2030 ---- ---- 256.20A 256.20A 261.90 -8.40 270.30 2035 ---- ---- 261.10A 261.10A 266.80 -8.40 275.20 2040 ---- ---- 266.00A 266.00A 271.70 -8.40 280.10 2045 ---- ---- 270.90A 270.90A 276.70 -8.40 285.10 2050 ---- ---- 275.80A 275.80A 281.60 -8.40 290.00 152 2055 ---- ---- 280.70A 280.70A 286.50 -8.50 295.00 2060 ---- ---- 285.70A 285.70A 291.50 -8.40 299.90 2065 ---- ---- 290.60A 290.60A 296.50 -8.40 304.90 2070 ---- ---- 295.60A 295.60A 301.40 -8.40 309.80 1 2075 ---- ---- 300.50A 300.50A 306.40 -8.40 314.80 2080 ---- ---- 305.70A 305.70A 311.40 -8.40 319.80 2 2085 ---- ---- 310.40A 310.40A 316.30 -8.40 324.70 2090 ---- ---- 315.80A 315.80A 321.30 -8.40 329.70 2095 ---- ---- 320.30A 320.30A 326.30 -8.40 334.70 2100 ---- ---- 325.60A 325.60A 331.30 -8.40 339.70 20 2105 ---- ---- 330.30A 330.30A 336.20 -8.40 344.60 2110 ---- ---- 335.20A 335.20A 341.20 -8.40 349.60 2115 ---- ---- 340.40A 340.40A 346.20 -8.40 354.60 2120 ---- ---- 345.20A 345.20A 351.20 -8.40 359.60 2125 ---- ---- 350.20A 350.20A 356.20 -8.40 364.60 2130 ---- ---- 355.10A 355.10A 361.20 -8.40 369.60 2135 ---- ---- 360.10A 360.10A 366.20 -8.40 374.60 2140 ---- ---- 365.30A 365.30A 371.20 -8.40 379.60 2145 ---- ---- 370.10A 370.10A 376.20 -8.40 384.60 2150 ---- ---- 375.10A 375.10A 381.20 -8.40 389.60 1 2155 ---- ---- 380.10A 380.10A 386.20 -8.40 394.60 2160 ---- ---- 385.10A 385.10A 391.20 -8.40 399.60 2165 ---- ---- 390.00A 390.00A 396.20 -8.40 404.60 2170 ---- ---- 395.00A 395.00A 401.20 -8.40 409.60 2175 ---- ---- 400.00A 400.00A 406.20 -8.40 414.60 2180 ---- ---- 405.00A 405.00A 411.20 -8.40 419.60 2185 ---- ---- 410.00A 410.00A 416.20 -8.40 424.60 2190 ---- ---- 415.00A 415.00A 421.20 -8.40 429.60 2195 ---- ---- 420.00A 420.00A 426.20 -8.40 434.60 2200 ---- ---- 425.00A 425.00A 431.20 -8.40 439.60 1 2205 ---- ---- 430.00A 430.00A 436.20 -8.40 444.60 2210 ---- ---- 435.00A 435.00A 441.20 -8.40 449.60 2215 ---- ---- 440.00A 440.00A 446.20 -8.40 454.60 2220 ---- ---- 445.00A 445.00A 451.20 -8.40 459.60 2225 ---- ---- 450.00A 450.00A 456.20 -8.40 464.60 2230 ---- ---- 455.00A 455.00A 461.20 -8.40 469.60 2235 ---- ---- 460.00A 460.00A 466.20 -8.40 474.60 2240 ---- ---- 465.00A 465.00A 471.20 -8.40 479.60 2245 ---- ---- 470.30A 470.30A 476.20 -8.40 484.60 2250 ---- ---- 475.00A 475.00A 481.20 -8.40 489.60 2255 ---- ---- 480.00A 480.00A 486.20 -8.40 494.60 2260 ---- ---- 485.00A 485.00A 491.20 -8.40 499.60 2265 ---- ---- 490.00A 490.00A 496.20 -8.40 504.60 2270 ---- ---- 495.00A 495.00A 501.20 -8.40 509.60 2275 ---- ---- 500.00A 500.00A 506.20 -8.40 514.60 2280 ---- ---- 505.40A 505.40A 511.20 -8.40 519.60 2290 ---- ---- 515.10A 515.10A 521.20 -8.40 529.60 2300 ---- ---- 525.00A 525.00A 531.20 -8.40 539.60 2310 ---- ---- 535.30A 535.30A 541.20 -8.40 549.60 2320 ---- ---- 545.00A 545.00A 551.20 -8.40 559.60 2325 ---- ---- 550.00A 550.00A 556.20 -8.40 564.60 2330 ---- ---- 555.00A 555.00A 561.20 -8.40 569.60 2340 ---- ---- 565.00A 565.00A 571.20 -8.40 579.60 2350 ---- ---- 575.20A 575.20A 581.20 -8.40 589.60 2360 ---- ---- 585.00A 585.00A 591.20 -8.40 599.60 2375 ---- ---- 600.00A 600.00A 606.20 -8.40 614.60 2400 ---- ---- 625.30A 625.30A 631.20 -8.40 639.60 2425 ---- ---- 650.20A 650.20A 656.20 -8.40 664.60 2450 ---- ---- 675.10A 675.10A 681.20 -8.40 689.60 2475 ---- ---- 700.10A 700.10A 706.20 -8.40 714.60 2500 ---- ---- 725.10A 725.10A 731.20 -8.40 739.60 5 2525 ---- ---- 750.30A 750.30A 756.20 -8.40 764.60 2550 ---- ---- 775.30A 775.30A 781.20 -8.40 789.60 2650 ---- ---- 875.30A 875.30A 881.20 -8.40 889.60 3000 ---- ---- 1225.60A 1225.60A 1231.20 -8.40 1239.60 3200 ---- ---- 1425.50A 1425.50A 1431.20 -8.40 1439.60 3500 ---- ---- 1725.50A 1725.50A 1731.20 -8.40 1739.60 4000 ---- ---- 2225.80A 2225.80A 2231.20 -8.40 2239.60 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 192 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 -.10 .20 1125 ---- ---- ---- ---- .10 -.10 .20 20 1150 ---- ---- ---- ---- .10 -.10 .20 40 1175 ---- ---- ---- ---- .20 -.10 .30 104 1200 ---- ---- ---- ---- .20 -.10 .30 7693 1225 .30 .30 .30 .30 .20 -.10 5 .30 93 1250 .30 .30 .30 .30 .30 -.10 6 .40 616 1275 ---- ---- ---- ---- .30 -.10 2 .40 24 1300 ---- ---- ---- ---- .40 -.10 .50 28 1867 1325 ---- ---- .50A .50A .40 -.20 .60 63 1350 ---- ---- .60A .60A .50 -.20 2 .70 47 1360 ---- ---- .60A .60A .50 -.20 .70 3 1370 ---- ---- .60A .60A .60 -.20 .80 1 1375 ---- ---- .70A .70A .60 -.20 .80 3 26 1380 .50 .50 .50 .50 .60 -.20 5 .80 1390 ---- ---- .70A .70A .70 -.20 .90 1 1400 .70 .70 .60 .60 .70 -.20 3 .90 1106 1410 1.00 1.00 .80A .80A .80 -.20 1 1.00 4 1420 ---- ---- .90A .90A .80 -.30 1.10 2 1425 ---- ---- .90A .90A .90 -.20 1.10 36 79 1430 ---- ---- 1.00A 1.00A .90 -.30 1.20 19 1440 .90 .90 .90 .90 1.00 -.30 3 1.30 3 77 1450 ---- ---- 1.20A 1.20A 1.10 -.30 3 1.40 90 148 1460 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 34 420 1465 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1470 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 125 1475 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 10 1480 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 20 89 1485 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 19 1490 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 9 1495 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1500 1.80 1.80 1.80 1.90B 1.80 -.60 5 2.40 1194 1505 ---- ---- 2.00A 2.00A 1.90 -.60 2.50 16 1510 ---- ---- 2.10A 2.10A 2.00 -.60 2.60 76 1515 ---- ---- 2.20A 2.20A 2.10 -.70 2.80 1 3 1520 ---- ---- 2.40A 2.40A 2.30 -.60 2.90 9 1525 2.60 2.60 2.50 2.60B 2.40 -.70 16 3.10 1 30 1530 ---- ---- 2.60A 2.60A 2.50 -.80 3.30 1 8 1535 ---- ---- 2.80A 2.80A 2.70 -.80 3.50 2 1540 ---- ---- 3.00A 3.00A 2.90 -.70 3.60 1 35 1545 ---- ---- 3.10A 3.10A 3.00 -.90 1 3.90 1550 ---- ---- 3.30A 3.30A 3.20 -.90 4 4.10 39 202 1555 ---- ---- 3.50A 3.50A 3.40 -.90 4.30 1 12 1560 ---- ---- 3.70A 3.70A 3.60 -1.00 18 4.60 23 1565 ---- ---- 4.00A 4.00A 3.90 -1.00 4.90 1 27 1570 ---- ---- 4.20A 4.20A 4.10 -1.00 3 5.10 21 1575 ---- ---- 4.50A 4.50A 4.40 -1.10 2 5.50 442 1580 ---- ---- 4.70A 4.70A 4.70 -1.10 2 5.80 87 1585 ---- ---- 5.00A 5.00A 5.00 -1.10 6.10 15 1590 ---- ---- 5.30A 5.30A 5.30 -1.20 3 6.50 51 1595 6.00 6.00 5.70A 5.70A 5.60 -1.30 2 6.90 24 45 1600 ---- ---- 6.00A 6.00A 6.00 -1.40 1 7.40 10 3625 1605 ---- ---- 6.40A 6.40A 6.30 -1.50 1 7.80 3 1610 ---- ---- 6.80A 6.80A 6.70 -1.60 8.30 27 1615 7.80 7.80 7.20A 7.80B 7.20 -1.60 40 8.80 1 9 1620 8.40 8.40 7.70A 8.30B 7.60 -1.80 10 9.40 81 1625 ---- ---- 8.10A 8.10A 8.10 -1.90 10.00 146 1630 9.40 9.40 8.70A 8.70A 8.60 -2.00 91 10.60 4 402 1635 ---- ---- 9.20A 9.20A 9.20 -2.00 11.20 1 27 1640 ---- ---- 9.80A 9.80A 9.80 -2.10 11.90 3 1645 11.10 11.10 10.40A 11.30B 10.40 -2.30 7 12.70 37 1650 ---- ---- 11.00A 11.00A 11.10 -2.30 6 13.40 2455 1655 ---- ---- 11.70A 11.70A 11.80 -2.50 14.30 9 1660 ---- ---- 12.40A 12.40A 12.50 -2.60 15.10 3 24 1665 ---- ---- 13.20A 13.20A 13.30 -2.80 16.10 60 1670 ---- ---- 14.00A 14.00A 14.10 -2.90 17.00 91 1675 15.60 16.10 14.90A 14.90A 15.00 -3.10 32 18.10 7 187 1680 ---- ---- 15.80A 15.80A 16.00 -3.20 19.20 9 287 1685 ---- ---- 16.80A 16.80A 17.00 -3.30 20.30 50 1690 ---- ---- 17.80A 17.80A 18.00 -3.50 21.50 455 1695 ---- ---- 18.90A 18.90A 19.20 -3.60 22.80 1 64 1700 20.80 20.80 20.00A 22.20B 20.30 -3.80 2 24.10 39 974 1705 ---- ---- 21.20A 21.20A 21.60 -3.90 25.50 16 32 1710 23.90 23.90 22.50A 25.00B 22.90 -4.10 3 27.00 16 92 1715 25.80 25.80 23.80A 23.80A 24.30 -4.20 1 28.50 1 4 1720 ---- ---- 25.20A 25.20A 25.80 -4.30 3 30.10 2 15 1725 29.50 29.50 26.70A 29.80B 27.30 -4.50 59 31.80 41 6301 1730 ---- ---- 28.40A 28.40A 28.90 -4.70 33.60 9 1735 ---- ---- 29.90A 29.90A 30.60 -4.90 35.50 13 1740 ---- ---- 31.60A 31.60A 32.40 -5.00 1 37.40 4 20 1745 ---- ---- 33.40A 33.40A 34.30 -5.10 39.40 9 274 1750 36.90 39.60B 35.20A 39.60B 36.20 -5.30 5 41.50 8 709 1755 ---- ---- 37.20A 37.20A 38.30 -5.40 43.70 2 19 1760 ---- ---- 39.20A 39.20A 40.40 -5.60 46.00 167 1765 43.70 46.20B 41.40A 46.20B 42.60 -5.70 4 48.30 25 1770 ---- ---- 43.60A 43.60A 44.90 -5.80 50.70 206 214 1775 46.50 51.20B 45.90A 51.20B 47.30 -6.00 17 53.30 854 1780 51.30 53.80B 48.30A 48.90A 49.70 -6.20 8 55.90 15 1785 53.70 56.50B 50.80A 51.40A 52.30 -6.20 12 58.50 23 1790 ---- ---- 53.30A 53.30A 54.90 -6.40 61.30 1 8 1795 ---- ---- 55.90A 55.90A 57.70 -6.50 64.20 50 1800 ---- ---- 58.60A 58.60A 60.50 -6.60 67.10 1 107 1805 ---- ---- 61.50A 61.50A 63.40 -6.70 70.10 1810 ---- ---- 64.30A 64.30A 66.40 -6.80 73.20 121 1815 ---- ---- 67.40A 67.40A 69.40 -7.00 76.40 1820 ---- ---- 70.50A 70.50A 72.60 -7.00 79.60 14 1825 ---- ---- 73.60A 73.60A 75.80 -7.10 82.90 23 1830 ---- ---- 76.70A 76.70A 79.10 -7.20 86.30 75 1835 ---- ---- 80.00A 80.00A 82.50 -7.30 89.80 1840 ---- ---- 83.20A 83.20A 85.90 -7.40 93.30 355 1845 ---- ---- 86.90A 86.90A 89.40 -7.50 96.90 1850 ---- ---- 90.40A 90.40A 93.00 -7.60 100.60 258 1855 ---- ---- 93.90A 93.90A 96.70 -7.60 104.30 1860 ---- ---- 97.60A 97.60A 100.40 -7.60 108.00 1865 ---- ---- 101.10A 101.10A 104.20 -7.70 111.90 1 1870 ---- ---- 104.90A 104.90A 108.00 -7.70 115.70 1875 ---- ---- 108.60A 108.60A 111.90 -7.80 119.70 7 1880 ---- ---- 112.50A 112.50A 115.80 -7.80 123.60 2 1885 ---- ---- 116.40A 116.40A 119.80 -7.90 127.70 1890 ---- ---- 120.30A 120.30A 123.90 -7.80 131.70 1895 ---- ---- 124.30A 124.30A 127.90 -7.90 135.80 1900 ---- ---- 128.40A 128.40A 132.10 -7.90 140.00 305 1905 ---- ---- 132.50A 132.50A 136.20 -8.00 144.20 1 1910 ---- ---- 136.60A 136.60A 140.40 -8.00 148.40 1915 ---- ---- 140.80A 140.80A 144.70 -8.00 152.70 6 1920 ---- ---- 145.00A 145.00A 149.00 -8.00 157.00 2 2 1925 ---- ---- 149.30A 149.30A 153.30 -8.10 161.40 21 1930 ---- ---- 153.50A 153.50A 157.60 -8.20 165.80 1 1 1935 ---- ---- 157.80A 157.80A 162.00 -8.20 170.20 1 1940 ---- ---- 162.20A 162.20A 166.40 -8.20 174.60 2 72 1945 ---- ---- 166.60A 166.60A 170.90 -8.20 179.10 1950 ---- ---- 171.20A 171.20A 175.30 -8.30 183.60 1 1 1955 184.10 184.10 175.40A 184.30B 179.80 -8.30 1 188.10 2 3 1960 ---- ---- 179.90A 179.90A 184.40 -8.20 192.60 2 6 1965 ---- ---- 184.30A 184.30A 188.90 -8.30 197.20 2 2 1970 ---- ---- 188.90A 188.90A 193.50 -8.30 201.80 2 1975 ---- ---- 193.80A 193.80A 198.10 -8.30 206.40 1 2 1980 ---- ---- 198.00A 198.00A 202.70 -8.30 211.00 1985 ---- ---- 202.60A 202.60A 207.30 -8.40 215.70 1990 ---- ---- 207.40A 207.40A 212.00 -8.30 220.30 1995 ---- ---- 212.10A 212.10A 216.70 -8.30 225.00 2 2000 ---- ---- 216.40A 216.40A 221.40 -8.30 229.70 1 2 2005 ---- ---- 221.50A 221.50A 226.10 -8.30 234.40 1 2010 ---- ---- 225.80A 225.80A 230.80 -8.30 239.10 2015 ---- ---- 230.50A 230.50A 235.50 -8.40 243.90 2020 ---- ---- 235.20A 235.20A 240.30 -8.30 248.60 2025 246.10 246.10 240.00A 243.30A 245.00 -8.40 2 253.40 2030 ---- ---- 244.70A 244.70A 249.80 -8.30 258.10 2035 ---- ---- 249.50A 249.50A 254.60 -8.30 262.90 2040 ---- ---- 254.20A 254.20A 259.30 -8.40 267.70 2045 ---- ---- 259.10A 259.10A 264.10 -8.40 272.50 2050 ---- ---- 263.70A 263.70A 268.90 -8.40 277.30 2 2 2055 ---- ---- 268.60A 268.60A 273.70 -8.40 282.10 2060 ---- ---- 273.60A 273.60A 278.60 -8.40 287.00 2065 ---- ---- 278.40A 278.40A 283.40 -8.40 291.80 2070 ---- ---- 283.40A 283.40A 288.20 -8.50 296.70 2075 ---- ---- 287.80A 287.80A 293.10 -8.40 301.50 1 1 2080 ---- ---- 293.10A 293.10A 297.90 -8.50 306.40 2085 ---- ---- 297.70A 297.70A 302.80 -8.40 311.20 2090 ---- ---- 302.50A 302.50A 307.70 -8.40 316.10 2095 ---- ---- 307.30A 307.30A 312.50 -8.50 321.00 2100 ---- ---- 312.30A 312.30A 317.40 -8.50 325.90 1 2 2105 ---- ---- 317.10A 317.10A 322.30 -8.40 330.70 2110 ---- ---- 322.00A 322.00A 327.20 -8.40 335.60 2115 ---- ---- 326.70A 326.70A 332.10 -8.40 340.50 2120 ---- ---- 331.80A 331.80A 337.00 -8.50 345.50 2125 ---- ---- 336.70A 336.70A 342.00 -8.40 350.40 2 3 2130 ---- ---- 341.60A 341.60A 346.90 -8.40 355.30 2135 ---- ---- 346.30A 346.30A 351.80 -8.40 360.20 2140 ---- ---- 351.30A 351.30A 356.70 -8.40 365.10 2145 ---- ---- 356.50A 356.50A 361.70 -8.40 370.10 2150 ---- ---- 361.30A 361.30A 366.60 -8.40 375.00 10 2155 ---- ---- 366.20A 366.20A 371.60 -8.30 379.90 2160 ---- ---- 371.10A 371.10A 376.50 -8.40 384.90 2165 ---- ---- 376.00A 376.00A 381.50 -8.30 389.80 2170 ---- ---- 381.00A 381.00A 386.40 -8.40 394.80 2175 ---- ---- 385.90A 385.90A 391.40 -8.30 399.70 7 2180 ---- ---- 390.90A 390.90A 396.30 -8.40 404.70 2185 ---- ---- 395.80A 395.80A 401.30 -8.30 409.60 2190 ---- ---- 400.80A 400.80A 406.30 -8.30 414.60 2195 ---- ---- 405.80A 405.80A 411.20 -8.40 419.60 2200 ---- ---- 410.70A 410.70A 416.20 -8.30 424.50 12 2205 ---- ---- 415.50A 415.50A 421.20 -8.30 429.50 2210 ---- ---- 420.70A 420.70A 426.20 -8.30 434.50 2215 ---- ---- 425.60A 425.60A 431.20 -8.30 439.50 2220 ---- ---- 430.70A 430.70A 436.10 -8.40 444.50 2225 ---- ---- 435.60A 435.60A 441.10 -8.30 449.40 2230 ---- ---- 440.50A 440.50A 446.10 -8.30 454.40 2235 ---- ---- 445.50A 445.50A 451.10 -8.30 459.40 2240 ---- ---- 450.50A 450.50A 456.10 -8.30 464.40 2245 ---- ---- 455.40A 455.40A 461.10 -8.30 469.40 2250 ---- ---- 460.40A 460.40A 466.10 -8.30 474.40 2255 ---- ---- 465.50A 465.50A 471.10 -8.30 479.40 2260 ---- ---- 470.40A 470.40A 476.10 -8.30 484.40 2265 ---- ---- 475.20A 475.20A 481.10 -8.30 489.40 2270 ---- ---- 480.40A 480.40A 486.10 -8.30 494.40 2275 ---- ---- 485.40A 485.40A 491.10 -8.30 499.40 2280 ---- ---- 490.40A 490.40A 496.10 -8.30 504.40 2290 ---- ---- 500.40A 500.40A 506.10 -8.30 514.40 2300 ---- ---- 510.30A 510.30A 516.10 -8.30 524.40 2305 ---- ---- 515.40A 515.40A 521.10 -8.30 529.40 2310 ---- ---- 520.40A 520.40A 526.10 -8.30 534.40 2320 ---- ---- 530.30A 530.30A 536.10 -8.30 544.40 2325 ---- ---- 535.30A 535.30A 541.10 -8.30 549.40 2330 ---- ---- 540.30A 540.30A 546.10 -8.30 554.40 2340 ---- ---- 550.30A 550.30A 556.10 -8.30 564.40 2350 ---- ---- 560.10A 560.10A 566.10 -8.30 574.40 2360 ---- ---- 570.40A 570.40A 576.10 -8.30 584.40 2370 ---- ---- 580.40A 580.40A 586.10 -8.30 594.40 2375 ---- ---- 585.40A 585.40A 591.10 -8.30 599.40 2400 ---- ---- 610.30A 610.30A 616.10 -8.30 624.40 2425 ---- ---- 635.50A 635.50A 641.10 -8.30 649.40 2450 ---- ---- 660.40A 660.40A 666.10 -8.30 674.40 2475 ---- ---- 685.60A 685.60A 691.10 -8.30 699.40 2500 ---- ---- 710.30A 710.30A 716.10 -8.30 724.40 2525 ---- ---- 735.40A 735.40A 741.10 -8.30 749.40 2550 ---- ---- 760.70A 760.70A 766.10 -8.30 774.40 2600 ---- ---- 810.60A 810.60A 816.10 -8.30 824.40 2650 ---- ---- 860.40A 860.40A 866.10 -8.30 874.40 2700 ---- ---- 910.40A 910.40A 916.10 -8.30 924.40 2750 ---- ---- 960.40A 960.40A 966.10 -8.30 974.40 2800 ---- ---- 1010.70A 1010.70A 1016.10 -8.30 1024.40 2850 ---- ---- 1060.50A 1060.50A 1066.10 -8.30 1074.40 2900 ---- ---- 1110.50A 1110.50A 1116.10 -8.30 1124.40 2950 ---- ---- 1160.50A 1160.50A 1166.10 -8.30 1174.40 3000 ---- ---- 1210.80A 1210.80A 1216.10 -8.30 1224.40 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 -.10 .40 87 1125 ---- ---- ---- ---- .30 -.10 .40 11 1150 ---- ---- ---- ---- .40 UNCH .40 50 1175 ---- ---- ---- ---- .40 -.10 .50 147 1200 ---- ---- .50A .50A .40 -.20 .60 2062 1225 ---- ---- .50A .50A .50 -.10 .60 1 1250 ---- ---- .60A .60A .50 -.20 .70 60 1275 ---- ---- .70A .70A .60 -.20 .80 37 1300 ---- ---- .80A .80A .60 -.30 .90 330 1325 ---- ---- .90A .90A .80 -.30 1.10 24 1350 ---- ---- 1.00A 1.00A .90 -.30 1.20 5 111 1360 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 220 1370 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1 1375 ---- ---- 1.20A 1.20A 1.10 -.40 2 1.50 33 1380 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 13 1390 ---- ---- 1.40A 1.40A 1.20 -.50 1.70 1400 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 5 275 1410 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 9 1420 1.70 1.70 1.70 1.70 1.60 -.50 5 2.10 1425 ---- ---- 1.90A 1.90A 1.70 -.50 2.20 4 171 1430 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 3 1440 ---- ---- 2.10A 2.10A 2.00 -.60 2.60 1450 ---- ---- 2.30A 2.30A 2.20 -.60 2.80 2 73 1460 ---- ---- 2.60A 2.60A 2.40 -.70 3.10 51 1465 ---- ---- 2.70A 2.70A 2.50 -.70 3.20 1470 ---- ---- 2.80A 2.80A 2.70 -.70 3.40 1 51 1475 2.90 2.90 2.70 2.70 2.80 -.70 11 3.50 502 1480 ---- ---- 3.10A 3.10A 3.00 -.70 3.70 33 100 1485 ---- ---- 3.20A 3.20A 3.10 -.80 3.90 1490 ---- ---- 3.40A 3.40A 3.30 -.80 4.10 90 90 1495 ---- ---- 3.60A 3.60A 3.50 -.70 4.20 1500 ---- ---- 3.80A 3.80A 3.70 -.70 4.40 28 1083 1505 ---- ---- 4.00A 4.00A 3.90 -.80 4.70 1 1510 ---- ---- 4.20A 4.20A 4.10 -.80 4.90 6 1515 ---- ---- 4.40A 4.40A 4.30 -.80 5.10 1520 ---- ---- 4.60A 4.60A 4.50 -.90 5.40 1525 ---- ---- 4.80A 4.80A 4.80 -.80 5.60 3 1530 ---- ---- 5.10A 5.10A 5.00 -.90 5.90 1535 ---- ---- 5.30A 5.30A 5.30 -.90 6.20 51 1540 ---- ---- 5.60A 5.60A 5.60 -.90 6.50 25 1545 ---- ---- 5.90A 5.90A 5.90 -.90 6.80 1550 ---- ---- 6.20A 6.20A 6.20 -1.00 31 7.20 1156 1555 ---- ---- 6.50A 6.50A 6.50 -1.10 7.60 1560 ---- ---- 6.80A 6.80A 6.80 -1.20 8.00 1565 ---- ---- 7.20A 7.20A 7.20 -1.20 8.40 7 1570 ---- ---- 7.60A 7.60A 7.50 -1.30 8.80 1 9 1575 ---- ---- 7.90A 7.90A 7.90 -1.40 9.30 411 1580 ---- ---- 8.40A 8.40A 8.40 -1.40 9.80 1 1585 ---- ---- 8.80A 8.80A 8.80 -1.50 10.30 25 1590 ---- ---- 9.30A 9.30A 9.30 -1.60 10.90 26 1595 ---- ---- 9.80A 9.80A 9.70 -1.70 11.40 1 1600 ---- ---- 10.30A 10.30A 10.30 -1.70 1 12.00 13 565 1605 ---- ---- 10.80A 10.80A 10.80 -1.90 12.70 3 1610 ---- ---- 11.40A 11.40A 11.40 -1.90 13.30 9 1615 ---- ---- 12.00A 12.00A 12.00 -2.00 14.00 2 1620 ---- ---- 12.60A 12.60A 12.60 -2.20 14.80 37 1625 14.00 14.00 13.20A 14.20B 13.30 -2.30 2 15.60 98 1630 ---- ---- 13.90A 13.90A 14.00 -2.40 16.40 125 1635 ---- ---- 14.70A 14.70A 14.80 -2.40 17.20 1640 ---- ---- 15.50A 15.50A 15.60 -2.50 18.10 20 1645 ---- ---- 16.30A 16.30A 16.40 -2.60 19.00 37 1650 17.40 17.40 17.10A 18.40B 17.30 -2.70 9 20.00 363 1655 ---- ---- 18.00A 18.00A 18.20 -2.80 21.00 1660 20.10 20.10 18.90A 20.40B 19.10 -3.00 30 22.10 502 1665 ---- ---- 19.90A 19.90A 20.10 -3.10 23.20 20 1670 ---- ---- 20.90A 20.90A 21.20 -3.20 24.40 12 1675 ---- ---- 22.00A 22.00A 22.30 -3.30 25.60 92 1680 ---- ---- 23.10A 23.10A 23.40 -3.50 26.90 10 1685 ---- ---- 24.30A 24.30A 24.70 -3.50 28.20 10 1690 ---- ---- 25.50A 25.50A 25.90 -3.70 29.60 9 1695 ---- ---- 26.90A 26.90A 27.30 -3.70 31.00 76 1700 ---- ---- 28.20A 28.20A 28.60 -4.00 3 32.60 764 1705 ---- ---- 29.70A 29.70A 30.10 -4.00 34.10 225 1710 ---- ---- 31.10A 31.10A 31.60 -4.20 35.80 1715 ---- ---- 32.60A 32.60A 33.20 -4.30 37.50 250 1720 ---- ---- 34.20A 34.20A 34.80 -4.40 39.20 5 1725 ---- ---- 35.90A 35.90A 36.50 -4.60 41.10 181 1730 ---- ---- 37.60A 37.60A 38.30 -4.70 43.00 1 1735 ---- ---- 39.50A 39.50A 40.20 -4.80 45.00 3 1740 ---- ---- 41.20A 41.20A 42.10 -5.00 47.10 5 1745 ---- ---- 43.20A 43.20A 44.10 -5.10 49.20 34 40 1750 ---- ---- 45.20A 45.20A 46.20 -5.20 51.40 178 1755 ---- ---- 47.40A 47.40A 48.30 -5.40 53.70 1760 ---- ---- 49.60A 49.60A 50.50 -5.60 56.10 52 1765 ---- ---- 51.80A 51.80A 52.80 -5.70 58.50 1770 ---- ---- 54.00A 54.00A 55.20 -5.80 61.00 4 1775 ---- ---- 56.30A 56.30A 57.70 -5.90 36 63.60 2 184 1780 61.40 61.40 58.80A 59.40A 60.20 -6.00 1 66.20 202 1785 63.30 66.80B 61.30A 61.30A 62.80 -6.10 1 68.90 5 1790 ---- ---- 64.00A 64.00A 65.50 -6.20 71.70 1 1795 ---- ---- 66.60A 66.60A 68.30 -6.20 74.50 27 1800 ---- ---- 69.20A 69.20A 71.10 -6.30 2 77.40 1 411 1805 ---- ---- 72.00A 72.00A 74.00 -6.40 80.40 5 1810 ---- ---- 74.90A 74.90A 76.90 -6.50 83.40 201 1815 ---- ---- 77.80A 77.80A 79.90 -6.50 86.40 1820 ---- ---- 80.80A 80.80A 83.00 -6.60 89.60 1825 ---- ---- 84.00A 84.00A 86.20 -6.60 92.80 7 1830 ---- ---- 87.10A 87.10A 89.40 -6.70 96.10 5 35 1835 ---- ---- 90.20A 90.20A 92.70 -6.80 99.50 1840 ---- ---- 93.60A 93.60A 96.00 -7.00 103.00 1845 ---- ---- 96.70A 96.70A 99.40 -7.10 106.50 1 1850 ---- ---- 100.10A 100.10A 102.90 -7.20 110.10 14 1855 ---- ---- 103.90A 103.90A 106.40 -7.30 113.70 1860 110.40 110.80 107.40A 108.80A 110.00 -7.40 3 117.40 2 5 1865 ---- ---- 111.20A 111.20A 113.70 -7.40 121.10 1870 ---- ---- 114.70A 114.70A 117.30 -7.50 124.80 16 1875 ---- ---- 118.40A 118.40A 121.10 -7.50 128.60 15 1880 ---- ---- 122.10A 122.10A 124.90 -7.50 132.40 1 1885 ---- ---- 125.80A 125.80A 128.70 -7.60 136.30 1890 ---- ---- 129.60A 129.60A 132.60 -7.60 140.20 1 1895 ---- ---- 133.30A 133.30A 136.50 -7.70 144.20 1900 ---- ---- 137.10A 137.10A 140.40 -7.80 148.20 15 1905 ---- ---- 141.10A 141.10A 144.40 -7.80 152.20 1 1910 ---- ---- 145.10A 145.10A 148.50 -7.80 156.30 1915 ---- ---- 149.10A 149.10A 152.50 -7.90 160.40 1 1 1920 ---- ---- 153.20A 153.20A 156.70 -7.80 164.50 1925 ---- ---- 157.50A 157.50A 160.80 -7.90 168.70 1 20 1930 ---- ---- 161.40A 161.40A 165.00 -7.90 172.90 1 1935 ---- ---- 165.50A 165.50A 169.20 -7.90 177.10 1 1940 ---- ---- 169.70A 169.70A 173.50 -7.90 181.40 1945 ---- ---- 173.90A 173.90A 177.70 -8.00 185.70 1950 ---- ---- 178.00A 178.00A 182.00 -8.00 190.00 8 1955 ---- ---- 182.40A 182.40A 186.40 -8.00 194.40 1960 ---- ---- 186.80A 186.80A 190.70 -8.10 198.80 1965 200.10 200.10 191.10A 193.70A 195.10 -8.10 1 203.20 1 1970 ---- ---- 195.40A 195.40A 199.50 -8.10 207.60 2 2 1975 ---- ---- 199.90A 199.90A 204.00 -8.10 212.10 2 14 1980 213.50 213.50 204.30A 207.00A 208.40 -8.20 1 216.60 2 2 1985 ---- ---- 208.50A 208.50A 212.90 -8.20 221.10 1990 215.90 224.80B 213.20A 224.80B 217.40 -8.20 1 225.60 1 1995 ---- ---- 217.60A 217.60A 221.90 -8.20 230.10 5 2000 ---- ---- 221.90A 221.90A 226.40 -8.30 234.70 1 2005 ---- ---- 226.70A 226.70A 231.00 -8.20 239.20 2010 ---- ---- 231.10A 231.10A 235.60 -8.20 243.80 1 2015 ---- ---- 235.50A 235.50A 240.20 -8.20 248.40 2020 ---- ---- 240.20A 240.20A 244.80 -8.20 253.00 1 2025 ---- ---- 244.90A 244.90A 249.40 -8.20 257.60 2030 ---- ---- 249.50A 249.50A 254.00 -8.30 262.30 2035 ---- ---- 254.10A 254.10A 258.70 -8.20 266.90 1 2040 ---- ---- 258.90A 258.90A 263.30 -8.30 271.60 1 2045 ---- ---- 263.40A 263.40A 268.00 -8.20 276.20 2 2050 ---- ---- 268.00A 268.00A 272.70 -8.20 280.90 1 2055 ---- ---- 272.70A 272.70A 277.40 -8.20 285.60 2060 ---- ---- 277.40A 277.40A 282.10 -8.20 290.30 2065 ---- ---- 282.10A 282.10A 286.80 -8.20 295.00 2070 ---- ---- 286.80A 286.80A 291.50 -8.30 299.80 2075 ---- ---- 291.50A 291.50A 296.30 -8.20 304.50 1 2080 ---- ---- 296.20A 296.20A 301.00 -8.20 309.20 2085 ---- ---- 301.00A 301.00A 305.80 -8.20 314.00 1 2090 ---- ---- 305.70A 305.70A 310.50 -8.30 318.80 2095 ---- ---- 310.50A 310.50A 315.30 -8.30 323.60 2100 ---- ---- 315.20A 315.20A 320.10 -8.30 328.40 1 7 2105 ---- ---- 320.00A 320.00A 324.90 -8.30 333.20 3 2110 ---- ---- 324.80A 324.80A 329.70 -8.30 338.00 1 2115 ---- ---- 329.60A 329.60A 334.50 -8.30 342.80 2 2120 ---- ---- 334.40A 334.40A 339.30 -8.30 347.60 2125 ---- ---- 339.20A 339.20A 344.10 -8.30 352.40 1 5 2130 ---- ---- 344.00A 344.00A 348.90 -8.40 357.30 3 2135 ---- ---- 348.80A 348.80A 353.80 -8.30 362.10 1 2140 ---- ---- 353.70A 353.70A 358.60 -8.40 367.00 1 2145 ---- ---- 358.50A 358.50A 363.50 -8.30 371.80 2150 ---- ---- 363.30A 363.30A 368.30 -8.40 376.70 1 24 2155 ---- ---- 368.20A 368.20A 373.20 -8.30 381.50 2160 ---- ---- 373.10A 373.10A 378.00 -8.40 386.40 2165 ---- ---- 377.90A 377.90A 382.90 -8.40 391.30 2170 ---- ---- 382.80A 382.80A 387.80 -8.30 396.10 2175 ---- ---- 387.70A 387.70A 392.70 -8.30 401.00 2180 ---- ---- 392.40A 392.40A 397.60 -8.30 405.90 2185 ---- ---- 397.70A 397.70A 402.50 -8.30 410.80 2190 ---- ---- 402.30A 402.30A 407.40 -8.30 415.70 2195 ---- ---- 407.20A 407.20A 412.30 -8.30 420.60 2200 ---- ---- 412.00A 412.00A 417.20 -8.30 425.50 83 2205 ---- ---- 416.90A 416.90A 422.10 -8.30 430.40 2210 ---- ---- 421.90A 421.90A 427.00 -8.30 435.30 2215 ---- ---- 426.90A 426.90A 431.90 -8.40 440.30 2220 ---- ---- 431.50A 431.50A 436.80 -8.40 445.20 2225 ---- ---- 436.60A 436.60A 441.80 -8.30 450.10 6 2230 ---- ---- 441.60A 441.60A 446.70 -8.30 455.00 2235 ---- ---- 446.60A 446.60A 451.70 -8.30 460.00 2240 ---- ---- 451.60A 451.60A 456.60 -8.30 464.90 2245 ---- ---- 456.60A 456.60A 461.50 -8.40 469.90 2250 464.50 474.60B 461.40A 474.60B 466.50 -8.30 5 474.80 18 2255 ---- ---- 466.40A 466.40A 471.40 -8.40 479.80 2260 ---- ---- 471.10A 471.10A 476.40 -8.30 484.70 2265 ---- ---- 476.30A 476.30A 481.40 -8.30 489.70 2270 ---- ---- 481.00A 481.00A 486.30 -8.30 494.60 2275 ---- ---- 486.20A 486.20A 491.30 -8.30 499.60 2280 ---- ---- 491.10A 491.10A 496.20 -8.40 504.60 2285 ---- ---- 496.10A 496.10A 501.20 -8.30 509.50 2290 ---- ---- 500.90A 500.90A 506.20 -8.30 514.50 2300 ---- ---- 510.80A 510.80A 516.20 -8.30 1 524.50 28 2310 ---- ---- 520.70A 520.70A 526.10 -8.30 534.40 2320 ---- ---- 530.70A 530.70A 536.10 -8.30 544.40 2325 ---- ---- 535.90A 535.90A 541.10 -8.30 549.40 2330 ---- ---- 540.90A 540.90A 546.10 -8.30 554.40 2340 ---- ---- 550.80A 550.80A 556.10 -8.30 564.40 2350 ---- ---- 560.80A 560.80A 566.10 -8.30 574.40 4 2360 ---- ---- 570.80A 570.80A 576.10 -8.30 584.40 2370 ---- ---- 580.80A 580.80A 586.10 -8.30 594.40 2375 ---- ---- 585.80A 585.80A 591.10 -8.30 599.40 2400 ---- ---- 610.50A 610.50A 616.10 -8.30 624.40 10 2425 ---- ---- 635.70A 635.70A 641.10 -8.30 649.40 2450 ---- ---- 660.50A 660.50A 666.10 -8.30 674.40 2475 ---- ---- 685.70A 685.70A 691.10 -8.30 699.40 2500 ---- ---- 710.50A 710.50A 716.10 -8.30 724.40 2525 ---- ---- 735.70A 735.70A 741.10 -8.30 749.40 2550 ---- ---- 760.70A 760.70A 766.10 -8.30 774.40 2700 ---- ---- 910.70A 910.70A 916.10 -8.30 924.40 3000 ---- ---- 1211.00A 1211.00A 1216.10 -8.30 1224.40 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 2 1075 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .30 -.10 .40 1125 ---- ---- ---- ---- .30 -.10 .40 1150 ---- ---- ---- ---- .40 -.10 .50 1175 ---- ---- ---- ---- .50 -.10 .60 1200 ---- ---- ---- ---- .50 -.20 .70 50 1225 ---- ---- ---- ---- .60 -.20 .80 1250 ---- ---- .80A .80A .80 -.20 1.00 1275 ---- ---- 1.00A 1.00A .90 -.20 1.10 1300 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 30 1325 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1350 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 10 10 1375 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1380 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1390 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 14 14 1400 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 1410 ---- ---- 2.30A 2.30A 2.30 -.50 2.80 1 1420 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 1425 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 25 1430 ---- ---- 2.80A 2.80A 2.60 -.70 3.30 1440 ---- ---- 3.00A 3.00A 2.90 -.60 3.50 1450 ---- ---- 3.30A 3.30A 3.10 -.70 3.80 2 1460 ---- ---- 3.60A 3.60A 3.40 -.80 4.20 1470 ---- ---- 3.90A 3.90A 3.70 -.80 4.50 1 1475 ---- ---- 4.00A 4.00A 3.90 -.80 4.70 1480 ---- ---- 4.20A 4.20A 4.10 -.80 4.90 1485 ---- ---- 4.40A 4.40A 4.30 -.80 5.10 1490 ---- ---- 4.60A 4.60A 4.50 -.90 5.40 1 1495 ---- ---- 4.80A 4.80A 4.70 -.90 5.60 1500 ---- ---- 5.00A 5.00A 4.90 -1.00 4 5.90 8 1505 ---- ---- 5.30A 5.30A 5.10 -1.00 6.10 1510 5.60 5.60 5.50A 5.50A 5.40 -1.00 1 6.40 11 1515 ---- ---- 5.80A 5.80A 5.60 -1.10 6.70 1520 ---- ---- 6.00A 6.00A 5.90 -1.10 7.00 1 1525 ---- ---- 6.30A 6.30A 6.20 -1.10 7.30 1530 ---- ---- 6.60A 6.60A 6.50 -1.10 7.60 1535 ---- ---- 6.90A 6.90A 6.80 -1.20 8.00 1540 ---- ---- 7.20A 7.20A 7.10 -1.30 8.40 1545 ---- ---- 7.60A 7.60A 7.50 -1.20 8.70 1550 ---- ---- 7.90A 7.90A 7.80 -1.30 9.10 55 1555 ---- ---- 8.30A 8.30A 8.20 -1.40 9.60 1560 ---- ---- 8.70A 8.70A 8.60 -1.40 1 10.00 2 2 1565 ---- ---- 9.10A 9.10A 9.00 -1.50 1 10.50 1570 ---- ---- 9.50A 9.50A 9.40 -1.50 10.90 1575 ---- ---- 10.00A 10.00A 9.90 -1.50 11.40 1 1580 ---- ---- 10.40A 10.40A 10.30 -1.70 12.00 5 1585 ---- ---- 10.90A 10.90A 10.80 -1.70 12.50 1590 ---- ---- 11.40A 11.40A 11.30 -1.80 13.10 1595 ---- ---- 11.90A 11.90A 11.90 -1.80 13.70 1600 ---- ---- 12.50A 12.50A 12.40 -1.90 15 14.30 3 1605 ---- ---- 13.10A 13.10A 13.00 -2.00 15.00 1610 ---- ---- 13.70A 13.70A 13.60 -2.10 15.70 1615 ---- ---- 14.30A 14.30A 14.30 -2.10 16.40 1 1620 ---- ---- 15.00A 15.00A 14.90 -2.20 17.10 1625 ---- ---- 15.70A 15.70A 15.60 -2.30 17.90 100 1630 ---- ---- 16.40A 16.40A 16.40 -2.30 18.70 1635 ---- ---- 17.10A 17.10A 17.20 -2.40 19.60 1640 19.00 19.00 17.90A 17.90A 18.00 -2.50 1 20.50 1645 ---- ---- 18.80A 18.80A 18.80 -2.60 21.40 1650 ---- ---- 19.60A 19.60A 19.70 -2.70 22.40 522 1655 ---- ---- 20.50A 20.50A 20.60 -2.80 23.40 1660 ---- ---- 21.50A 21.50A 21.60 -2.90 24.50 18 1665 ---- ---- 22.50A 22.50A 22.60 -3.00 25.60 1 1670 ---- ---- 23.50A 23.50A 23.60 -3.20 26.80 1675 ---- ---- 24.60A 24.60A 24.70 -3.30 28.00 150 1680 ---- ---- 25.70A 25.70A 25.90 -3.30 29.20 4 1685 ---- ---- 26.90A 26.90A 27.10 -3.50 30.60 1690 ---- ---- 28.10A 28.10A 28.30 -3.60 31.90 1 1695 ---- ---- 29.40A 29.40A 29.60 -3.70 33.30 1700 ---- ---- 30.70A 30.70A 31.00 -3.80 34.80 630 1705 ---- ---- 32.10A 32.10A 32.40 -3.90 36.30 3 1710 ---- ---- 33.50A 33.50A 33.80 -4.10 37.90 2 1715 ---- ---- 35.00A 35.00A 35.30 -4.20 39.50 1 1720 ---- ---- 36.60A 36.60A 36.90 -4.30 41.20 1725 ---- ---- 38.20A 38.20A 38.50 -4.40 42.90 1730 ---- ---- 39.90A 39.90A 40.20 -4.50 44.70 1735 ---- ---- 41.60A 41.60A 42.00 -4.60 46.60 1740 ---- ---- 43.40A 43.40A 43.80 -4.70 48.50 1 1745 ---- ---- 45.20A 45.20A 45.70 -4.80 50.50 1750 ---- ---- 47.10A 47.10A 47.60 -4.90 52.50 15 1755 ---- ---- 49.00A 49.00A 49.60 -5.10 54.70 1760 ---- ---- 51.10A 51.10A 51.70 -5.10 56.80 10 1765 ---- ---- 53.20A 53.20A 53.90 -5.20 59.10 1770 ---- ---- 55.30A 55.30A 56.10 -5.30 61.40 1775 ---- ---- 57.60A 57.60A 58.40 -5.40 63.80 252 1780 ---- ---- 59.80A 59.80A 60.80 -5.40 66.20 1785 ---- ---- 62.30A 62.30A 63.20 -5.50 68.70 1 1790 ---- ---- 64.60A 64.60A 65.70 -5.60 71.30 1795 ---- ---- 67.10A 67.10A 68.20 -5.80 74.00 1800 ---- ---- 69.70A 69.70A 70.90 -5.80 76.70 2 1805 ---- ---- 72.20A 72.20A 73.60 -5.80 79.40 1 1810 ---- ---- 74.90A 74.90A 76.30 -6.00 82.30 1815 ---- ---- 77.70A 77.70A 79.10 -6.10 85.20 1820 ---- ---- 80.50A 80.50A 82.00 -6.10 88.10 1825 ---- ---- 83.10A 83.10A 85.00 -6.10 91.10 2 1830 ---- ---- 86.20A 86.20A 88.00 -6.20 94.20 1835 ---- ---- 89.00A 89.00A 91.00 -6.30 97.30 1840 ---- ---- 92.20A 92.20A 94.20 -6.30 100.50 1845 ---- ---- 95.30A 95.30A 97.30 -6.50 103.80 1850 ---- ---- 98.60A 98.60A 100.60 -6.50 107.10 71 1855 ---- ---- 101.70A 101.70A 103.90 -6.50 110.40 1860 ---- ---- 104.90A 104.90A 107.20 -6.60 113.80 1865 ---- ---- 108.20A 108.20A 110.60 -6.70 117.30 1 1870 ---- ---- 111.50A 111.50A 114.10 -6.70 120.80 1875 ---- ---- 115.30A 115.30A 117.60 -6.80 124.40 1880 ---- ---- 118.80A 118.80A 121.10 -6.90 128.00 1885 ---- ---- 122.10A 122.10A 124.70 -6.90 131.60 1 1890 ---- ---- 125.90A 125.90A 128.30 -7.00 135.30 1895 ---- ---- 129.30A 129.30A 132.00 -7.10 139.10 1900 ---- ---- 133.00A 133.00A 135.70 -7.10 142.80 1 1905 ---- ---- 136.90A 136.90A 139.50 -7.20 146.70 1910 ---- ---- 140.50A 140.50A 143.30 -7.20 150.50 1 1 1915 ---- ---- 144.40A 144.40A 147.20 -7.20 154.40 1 1920 ---- ---- 148.20A 148.20A 151.10 -7.30 158.40 2 2 1925 ---- ---- 151.90A 151.90A 155.00 -7.30 162.30 2 1930 ---- ---- 156.00A 156.00A 159.00 -7.30 166.30 1 2 1935 ---- ---- 159.90A 159.90A 162.90 -7.50 170.40 2 1940 ---- ---- 163.90A 163.90A 167.00 -7.40 174.40 4 5 1945 ---- ---- 167.90A 167.90A 171.00 -7.50 178.50 2 1950 ---- ---- 172.00A 172.00A 175.10 -7.60 182.70 2 1955 ---- ---- 175.80A 175.80A 179.30 -7.50 186.80 2 3 1960 ---- ---- 180.20A 180.20A 183.40 -7.60 191.00 4 6 1965 ---- ---- 184.30A 184.30A 187.60 -7.60 195.20 3 7 1970 ---- ---- 188.50A 188.50A 191.80 -7.70 199.50 1975 194.70 194.70 192.70A 195.40B 196.00 -7.70 1 203.70 1980 ---- ---- 196.90A 196.90A 200.30 -7.70 208.00 1 1985 ---- ---- 201.00A 201.00A 204.60 -7.70 212.30 1 1990 ---- ---- 205.50A 205.50A 208.90 -7.80 216.70 1 1995 ---- ---- 209.70A 209.70A 213.20 -7.80 221.00 2 2000 ---- ---- 214.00A 214.00A 217.60 -7.80 225.40 1 2005 ---- ---- 218.40A 218.40A 222.00 -7.80 229.80 3 2010 ---- ---- 222.80A 222.80A 226.40 -7.80 234.20 2 2015 ---- ---- 227.10A 227.10A 230.80 -7.80 238.60 2020 ---- ---- 231.40A 231.40A 235.30 -7.80 243.10 2025 ---- ---- 235.80A 235.80A 239.70 -7.90 247.60 2 2 2030 ---- ---- 240.40A 240.40A 244.20 -7.80 252.00 1 1 2035 ---- ---- 244.70A 244.70A 248.70 -7.80 256.50 2040 ---- ---- 249.20A 249.20A 253.20 -7.90 261.10 2 2 2045 ---- ---- 253.70A 253.70A 257.80 -7.80 265.60 2050 ---- ---- 258.20A 258.20A 262.30 -7.80 270.10 2055 ---- ---- 262.70A 262.70A 266.90 -7.80 274.70 2060 ---- ---- 267.10A 267.10A 271.40 -7.90 279.30 1 2065 ---- ---- 271.80A 271.80A 276.00 -7.90 283.90 2 2070 ---- ---- 276.60A 276.60A 280.60 -7.90 288.50 1 2075 ---- ---- 281.30A 281.30A 285.30 -7.80 293.10 2080 ---- ---- 285.90A 285.90A 289.90 -7.80 297.70 2085 ---- ---- 290.50A 290.50A 294.50 -7.90 302.40 2090 ---- 307.10B 295.10A 295.10A 299.20 -7.80 307.00 2095 ---- 311.80B 299.70A 299.70A 303.80 -7.90 311.70 1 1 2100 ---- ---- 304.30A 304.30A 308.50 -7.90 316.40 2105 ---- 321.20B 309.00A 309.00A 313.20 -7.90 321.10 2110 ---- 325.90B 313.70A 313.70A 317.90 -7.90 325.80 1 1 2115 ---- 330.60B 318.40A 318.40A 322.60 -7.90 330.50 2120 ---- ---- 322.80A 322.80A 327.30 -7.90 335.20 2125 ---- 340.10B 327.70A 327.70A 332.00 -7.90 339.90 1 1 2130 ---- ---- 332.50A 332.50A 336.70 -8.00 344.70 1 2135 ---- ---- 337.20A 337.20A 341.50 -7.90 349.40 2140 ---- ---- 341.90A 341.90A 346.20 -8.00 354.20 2145 ---- ---- 346.60A 346.60A 350.90 -8.10 359.00 2150 ---- 363.90B 351.40A 351.40A 355.70 -8.00 363.70 2 3 2155 ---- ---- 355.90A 355.90A 360.50 -8.00 368.50 2160 ---- ---- 361.00A 361.00A 365.30 -8.00 373.30 2165 ---- ---- 365.60A 365.60A 370.00 -8.10 378.10 2170 ---- ---- 370.60A 370.60A 374.80 -8.10 382.90 2175 ---- 387.90B 375.20A 375.20A 379.60 -8.10 387.70 1 1 2180 ---- ---- 380.10A 380.10A 384.40 -8.10 392.50 2185 ---- ---- 384.90A 384.90A 389.30 -8.00 397.30 2190 ---- ---- 389.70A 389.70A 394.10 -8.00 402.10 2195 ---- ---- 394.50A 394.50A 398.90 -8.10 407.00 2200 ---- 412.10B 399.00A 399.00A 403.70 -8.10 411.80 2 2 2205 ---- ---- 403.80A 403.80A 408.60 -8.00 416.60 2210 ---- ---- 409.00A 409.00A 413.40 -8.10 421.50 2215 ---- ---- 413.80A 413.80A 418.30 -8.00 426.30 2220 ---- ---- 418.70A 418.70A 423.10 -8.10 431.20 2225 ---- 436.30B 423.40A 423.40A 428.00 -8.00 436.00 2 2 2230 ---- ---- 428.40A 428.40A 432.90 -8.00 440.90 2235 ---- ---- 433.20A 433.20A 437.70 -8.00 445.70 2240 ---- ---- 437.80A 437.80A 442.60 -8.00 450.60 2245 ---- ---- 443.00A 443.00A 447.50 -8.00 455.50 2250 ---- 460.70B 447.80A 447.80A 452.40 -8.00 460.40 1 2255 ---- ---- 452.80A 452.80A 457.30 -8.00 465.30 2260 ---- ---- 457.50A 457.50A 462.20 -8.00 470.20 2265 ---- ---- 462.20A 462.20A 467.10 -8.00 475.10 2270 ---- ---- 467.40A 467.40A 472.00 -8.00 480.00 2275 ---- 485.20B 472.30A 472.30A 476.90 -8.00 484.90 2280 ---- ---- 476.90A 476.90A 481.80 -8.00 489.80 2290 ---- ---- 487.00A 487.00A 491.60 -8.00 499.60 2300 ---- 509.80B 496.80A 496.80A 501.40 -8.00 509.40 5 15 2310 ---- ---- 506.40A 506.40A 511.30 -8.00 519.30 2320 ---- ---- 516.30A 516.30A 521.20 -8.00 529.20 2325 ---- 534.40B 521.60A 521.60A 526.10 -8.00 534.10 2330 ---- ---- 526.20A 526.20A 531.00 -8.10 539.10 2340 ---- ---- 536.40A 536.40A 540.90 -8.10 549.00 2350 ---- 559.10B 545.90A 545.90A 550.90 -8.00 558.90 1 2360 ---- ---- 555.90A 555.90A 560.80 -8.00 568.80 2370 ---- ---- 566.20A 566.20A 570.70 -8.00 578.70 2375 ---- 583.90B 571.10A 571.10A 575.70 -8.00 583.70 2400 ---- 608.80B 596.00A 596.00A 600.60 -8.00 608.60 2425 ---- ---- 620.80A 620.80A 625.60 -8.00 633.60 2450 ---- ---- 645.80A 645.80A 650.60 -8.00 658.60 2475 ---- ---- 670.50A 670.50A 675.60 -8.00 683.60 2500 ---- ---- 695.40A 695.40A 700.60 -8.00 708.60 2525 ---- ---- 720.80A 720.80A 725.60 -8.00 733.60 2550 ---- ---- 745.50A 745.50A 750.60 -8.00 758.60 2750 ---- ---- 946.10A 946.10A 950.60 -8.00 958.60 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 UNCH .40 12 1080 ---- ---- ---- ---- .40 -.10 .50 40 1090 ---- ---- ---- ---- .50 UNCH .50 1100 ---- ---- ---- ---- .50 UNCH .50 1 1110 ---- ---- ---- ---- .50 -.10 .60 1120 ---- ---- ---- ---- .50 -.10 .60 1125 ---- ---- ---- ---- .60 UNCH .60 1130 ---- ---- ---- ---- .60 UNCH .60 1140 ---- ---- ---- ---- .60 -.10 .70 1150 ---- ---- ---- ---- .60 -.10 .70 1155 ---- ---- ---- ---- .70 -.10 .80 1160 ---- ---- ---- ---- .70 -.10 .80 1165 ---- ---- ---- ---- .70 -.10 .80 1170 ---- ---- ---- ---- .70 -.10 .80 1175 ---- ---- ---- ---- .70 -.20 .90 100 1180 ---- ---- ---- ---- .80 -.10 .90 1185 ---- ---- ---- ---- .80 -.10 .90 1190 ---- ---- .90A .90A .80 -.20 1.00 1195 ---- ---- ---- ---- .80 -.20 1.00 1200 ---- ---- ---- ---- .90 -.10 1.00 100 1205 ---- ---- ---- ---- .90 -.10 1.00 1210 ---- ---- 1.00A 1.00A .90 -.20 1.10 5 1215 ---- ---- ---- ---- .90 -.20 1.10 1220 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1225 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 49 1230 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 4 1235 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 1 1240 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1245 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1250 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 5 1255 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1260 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1265 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1270 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1275 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 41 1280 ---- ---- 1.50A 1.50A 1.30 -.40 1.70 1285 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1290 ---- ---- 1.60A 1.60A 1.40 -.40 1.80 1295 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1300 ---- ---- 1.70A 1.70A 1.50 -.40 1.90 2 55 1305 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 1 1310 ---- ---- 1.80A 1.80A 1.60 -.40 2.00 1315 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1320 ---- ---- 1.90A 1.90A 1.70 -.50 2.20 1325 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 1330 ---- ---- 2.00A 2.00A 1.80 -.50 2.30 1335 ---- ---- 2.10A 2.10A 1.90 -.50 2.40 1340 ---- ---- 2.20A 2.20A 2.00 -.50 2.50 1345 ---- ---- 2.20A 2.20A 2.00 -.60 2.60 1350 2.20 2.20 2.10 2.10 2.10 -.60 550 2.70 129 1355 ---- ---- 2.40A 2.40A 2.20 -.60 2.80 1360 ---- ---- 2.50A 2.50A 2.30 -.60 2.90 4 1365 ---- ---- 2.60A 2.60A 2.40 -.60 3.00 1370 ---- ---- 2.70A 2.70A 2.40 -.70 3.10 1375 ---- ---- 2.80A 2.80A 2.50 -.70 3.20 1380 ---- ---- 2.90A 2.90A 2.60 -.70 3.30 1385 ---- ---- 3.00A 3.00A 2.80 -.60 3.40 1390 ---- ---- 3.10A 3.10A 2.90 -.60 3.50 3 1395 ---- ---- 3.20A 3.20A 3.00 -.70 3.70 1400 ---- ---- 3.30A 3.30A 3.10 -.70 3.80 259 1405 ---- ---- 3.50A 3.50A 3.20 -.70 3.90 1410 ---- ---- 3.60A 3.60A 3.40 -.70 4.10 1415 ---- ---- 3.70A 3.70A 3.50 -.70 4.20 1420 ---- ---- 3.90A 3.90A 3.70 -.70 4.40 1425 ---- ---- 4.00A 4.00A 3.80 -.80 4.60 73 1430 ---- ---- 4.10A 4.10A 4.00 -.80 4.80 1435 ---- ---- 4.30A 4.30A 4.10 -.80 4.90 1 1440 ---- ---- 4.50A 4.50A 4.30 -.80 5.10 1445 ---- ---- 4.70A 4.70A 4.50 -.80 5.30 1450 ---- ---- 4.90A 4.90A 4.70 -.90 5.60 40 1217 1455 ---- ---- 5.10A 5.10A 4.90 -.90 5.80 1460 ---- ---- 5.30A 5.30A 5.10 -.90 6.00 1465 ---- ---- 5.50A 5.50A 5.30 -.90 6.20 1470 ---- ---- 5.70A 5.70A 5.60 -.90 6.50 1475 6.20 6.20 6.00A 6.00A 5.80 -1.00 6 6.80 6 6 1480 ---- ---- 6.20A 6.20A 6.10 -.90 7.00 1485 ---- ---- 6.50A 6.50A 6.30 -1.00 7.30 3 1490 ---- ---- 6.80A 6.80A 6.60 -1.00 7.60 1495 ---- ---- 7.00A 7.00A 6.90 -1.00 7.90 7 1500 ---- ---- 7.30A 7.30A 7.20 -1.10 8.30 1 528 1505 ---- ---- 7.60A 7.60A 7.50 -1.10 8.60 4 1510 ---- ---- 8.00A 8.00A 7.80 -1.20 9.00 7 1515 ---- ---- 8.30A 8.30A 8.20 -1.10 9.30 6 1520 ---- ---- 8.70A 8.70A 8.50 -1.20 9.70 2 1525 ---- ---- 9.00A 9.00A 8.90 -1.20 10.10 20 1530 ---- ---- 9.40A 9.40A 9.30 -1.30 10.60 1535 ---- ---- 9.80A 9.80A 9.70 -1.30 11.00 1540 ---- ---- 10.20A 10.20A 10.10 -1.40 2 11.50 1 1545 ---- ---- 10.60A 10.60A 10.60 -1.30 11.90 1550 ---- ---- 11.10A 11.10A 11.00 -1.40 12.40 50 949 1555 12.10 12.10 11.50A 11.50A 11.50 -1.50 1 13.00 1560 ---- ---- 12.00A 12.00A 12.00 -1.50 13.50 1565 ---- ---- 12.50A 12.50A 12.50 -1.60 14.10 1570 ---- ---- 13.10A 13.10A 13.00 -1.70 14.70 1 1575 ---- ---- 13.60A 13.60A 13.60 -1.70 15.30 200 1580 ---- ---- 14.20A 14.20A 14.20 -1.70 15.90 2 2 1585 ---- ---- 14.80A 14.80A 14.80 -1.80 16.60 1590 ---- ---- 15.40A 15.40A 15.40 -1.90 17.30 1000 1595 ---- ---- 16.10A 16.10A 16.00 -2.00 18.00 1 1600 ---- ---- 16.70A 16.70A 16.70 -2.00 18.70 1456 1605 ---- ---- 17.40A 17.40A 17.40 -2.10 19.50 1610 ---- ---- 18.20A 18.20A 18.20 -2.10 20.30 1615 ---- ---- 18.90A 18.90A 18.90 -2.30 21.20 52 1620 ---- ---- 19.70A 19.70A 19.70 -2.40 22.10 1625 ---- ---- 20.50A 20.50A 20.60 -2.40 23.00 24 1630 ---- ---- 21.40A 21.40A 21.40 -2.50 23.90 1635 ---- ---- 22.30A 22.30A 22.30 -2.60 24.90 3 1640 ---- ---- 23.20A 23.20A 23.30 -2.60 25.90 490 1645 ---- ---- 24.10A 24.10A 24.20 -2.80 27.00 1650 26.80 26.80 25.10A 25.10A 25.20 -2.90 1 28.10 1015 1655 ---- ---- 26.20A 26.20A 26.30 -2.90 29.20 1660 ---- ---- 27.30A 27.30A 27.40 -3.00 30.40 50 1665 ---- ---- 28.40A 28.40A 28.50 -3.10 31.60 6 1670 ---- ---- 29.50A 29.50A 29.70 -3.20 32.90 94 1675 ---- ---- 30.70A 30.70A 30.90 -3.30 34.20 161 1680 ---- ---- 32.00A 32.00A 32.20 -3.40 35.60 9 1685 ---- ---- 33.30A 33.30A 33.50 -3.50 37.00 1690 ---- ---- 34.60A 34.60A 34.80 -3.60 38.40 1 1695 ---- ---- 36.00A 36.00A 36.30 -3.70 40.00 5 1700 ---- ---- 37.50A 37.50A 37.70 -3.80 41.50 1528 1705 ---- ---- 38.90A 38.90A 39.20 -3.90 43.10 1710 ---- ---- 40.60A 40.60A 40.80 -4.00 44.80 24 1715 ---- ---- 42.00A 42.00A 42.40 -4.10 46.50 5 1720 ---- ---- 43.90A 43.90A 44.10 -4.20 48.30 3 1725 ---- ---- 45.40A 45.40A 45.90 -4.30 50.20 78 1730 ---- ---- 47.20A 47.20A 47.70 -4.40 52.10 10 1735 ---- ---- 49.10A 49.10A 49.50 -4.60 54.10 10 58 1740 ---- ---- 50.90A 50.90A 51.40 -4.70 56.10 16 1745 ---- ---- 52.80A 52.80A 53.40 -4.80 58.20 20 1750 55.50 58.30B 54.80A 54.80A 55.50 -4.80 1 60.30 475 1755 ---- ---- 56.90A 56.90A 57.60 -4.90 62.50 1760 ---- ---- 58.80A 58.80A 59.70 -5.00 64.70 32 1765 ---- ---- 61.10A 61.10A 62.00 -5.00 67.00 5 14 1770 ---- ---- 63.20A 63.20A 64.20 -5.20 69.40 12 1775 ---- ---- 65.60A 65.60A 66.60 -5.20 71.80 20 146 1780 ---- ---- 67.90A 67.90A 69.00 -5.30 74.30 1785 ---- ---- 70.20A 70.20A 71.40 -5.40 76.80 4 1790 ---- ---- 72.80A 72.80A 74.00 -5.40 79.40 18 1795 ---- ---- 75.30A 75.30A 76.50 -5.50 82.00 1800 ---- ---- 77.80A 77.80A 79.20 -5.60 35 84.80 546 1805 ---- ---- 80.50A 80.50A 81.90 -5.60 87.50 23 1810 ---- ---- 83.20A 83.20A 84.60 -5.80 90.40 17 1815 ---- ---- 85.80A 85.80A 87.40 -5.90 93.30 9 1820 ---- ---- 88.80A 88.80A 90.30 -5.90 1 96.20 9 1825 ---- ---- 91.60A 91.60A 93.20 -6.00 99.20 102 1830 ---- ---- 94.60A 94.60A 96.20 -6.10 102.30 2 1835 ---- ---- 97.60A 97.60A 99.30 -6.10 105.40 1 1840 ---- ---- 100.50A 100.50A 102.40 -6.20 108.60 2 1845 ---- ---- 103.60A 103.60A 105.50 -6.30 111.80 1850 ---- ---- 106.70A 106.70A 108.70 -6.40 115.10 267 1855 ---- ---- 109.90A 109.90A 112.00 -6.40 118.40 40 1860 ---- ---- 113.30A 113.30A 115.30 -6.50 121.80 24 1865 ---- ---- 116.40A 116.40A 118.70 -6.50 125.20 1870 ---- ---- 119.70A 119.70A 122.00 -6.70 128.70 2 1875 ---- ---- 123.10A 123.10A 125.50 -6.70 132.20 1880 ---- ---- 126.50A 126.50A 129.00 -6.70 135.70 1885 ---- ---- 130.10A 130.10A 132.50 -6.80 139.30 1890 ---- ---- 133.60A 133.60A 136.10 -6.80 142.90 1895 ---- ---- 137.20A 137.20A 139.70 -6.90 146.60 1900 ---- ---- 140.70A 140.70A 143.40 -6.90 150.30 101 1905 ---- ---- 144.40A 144.40A 147.10 -7.00 154.10 1910 ---- ---- 148.10A 148.10A 150.80 -7.10 157.90 5 1915 ---- ---- 152.30A 152.30A 154.60 -7.10 161.70 1 1920 ---- ---- 155.50A 155.50A 158.40 -7.10 165.50 1 1925 ---- ---- 159.50A 159.50A 162.30 -7.10 169.40 1930 ---- ---- 163.20A 163.20A 166.10 -7.30 173.40 5 1935 168.70 168.70 167.00A 169.30B 170.10 -7.20 1 177.30 1 6 1940 ---- ---- 171.30A 171.30A 174.00 -7.30 181.30 1945 ---- ---- 175.00A 175.00A 178.00 -7.30 185.30 1950 ---- ---- 179.00A 179.00A 182.00 -7.30 189.30 1955 ---- ---- 182.80A 182.80A 186.00 -7.40 193.40 1960 ---- ---- 186.90A 186.90A 190.10 -7.40 197.50 3 1965 197.20 197.20 191.10A 197.40B 194.20 -7.40 1 201.60 1970 ---- ---- 194.90A 194.90A 198.30 -7.40 205.70 1975 205.00 205.00 199.00A 201.30A 202.40 -7.50 1 209.90 1980 ---- ---- 203.30A 203.30A 206.60 -7.50 214.10 1985 ---- ---- 207.50A 207.50A 210.70 -7.60 218.30 1990 ---- ---- 211.60A 211.60A 214.90 -7.60 222.50 1 1995 ---- ---- 215.80A 215.80A 219.20 -7.60 226.80 2000 ---- ---- 220.10A 220.10A 223.40 -7.60 231.00 95 2005 ---- ---- 224.40A 224.40A 227.70 -7.60 235.30 2010 ---- ---- 228.70A 228.70A 232.00 -7.70 239.70 2015 ---- ---- 233.00A 233.00A 236.30 -7.70 244.00 2020 ---- ---- 237.30A 237.30A 240.70 -7.70 248.40 2025 ---- ---- 241.50A 241.50A 245.00 -7.70 252.70 2030 ---- ---- 245.90A 245.90A 249.40 -7.70 257.10 2035 ---- ---- 250.30A 250.30A 253.80 -7.70 261.50 2040 ---- ---- 254.70A 254.70A 258.20 -7.80 266.00 1 2045 ---- ---- 259.10A 259.10A 262.70 -7.70 270.40 2050 ---- ---- 263.50A 263.50A 267.10 -7.80 274.90 375 2055 ---- ---- 267.90A 267.90A 271.60 -7.80 279.40 2060 ---- ---- 272.40A 272.40A 276.10 -7.80 283.90 2065 ---- ---- 276.80A 276.80A 280.60 -7.80 288.40 2 2 2070 ---- ---- 281.10A 281.10A 285.10 -7.80 292.90 2 2075 ---- ---- 285.60A 285.60A 289.60 -7.80 297.40 2 4 2080 ---- ---- 290.10A 290.10A 294.20 -7.80 302.00 2 2 2085 ---- ---- 294.60A 294.60A 298.70 -7.90 306.60 2090 ---- ---- 299.40A 299.40A 303.30 -7.80 311.10 2095 ---- ---- 303.80A 303.80A 307.90 -7.80 315.70 2100 ---- ---- 308.20A 308.20A 312.50 -7.80 320.30 1 2105 ---- ---- 313.00A 313.00A 317.10 -7.80 324.90 2110 ---- ---- 317.80A 317.80A 321.70 -7.90 329.60 2115 ---- ---- 322.40A 322.40A 326.30 -7.90 334.20 2120 ---- ---- 326.80A 326.80A 330.90 -7.90 338.80 2125 ---- ---- 331.70A 331.70A 335.60 -7.90 343.50 1 2130 ---- 348.20B 336.10A 336.10A 340.20 -7.90 348.10 1 2135 ---- 352.90B 341.00A 341.00A 344.90 -7.90 352.80 2 2140 ---- 357.60B 345.60A 345.60A 349.60 -7.90 357.50 2145 ---- 362.30B 350.00A 350.00A 354.20 -8.00 362.20 2150 ---- 367.00B 354.90A 354.90A 358.90 -8.00 366.90 2 9 2155 ---- 371.70B 359.40A 359.40A 363.60 -8.00 371.60 1 2160 ---- 376.40B 364.30A 364.30A 368.30 -8.00 376.30 2165 ---- 381.20B 368.70A 368.70A 373.10 -7.90 381.00 2170 ---- ---- 373.40A 373.40A 377.80 -7.90 385.70 2175 ---- 390.70B 378.20A 378.20A 382.50 -7.90 390.40 2180 ---- ---- 382.90A 382.90A 387.20 -8.00 395.20 2185 ---- ---- 387.60A 387.60A 392.00 -7.90 399.90 2190 ---- ---- 392.40A 392.40A 396.70 -8.00 404.70 2195 ---- ---- 397.10A 397.10A 401.50 -7.90 409.40 2200 409.60 414.50B 401.90A 409.90B 406.30 -7.90 1 414.20 2 2205 ---- ---- 406.70A 406.70A 411.00 -8.00 419.00 2210 ---- ---- 411.40A 411.40A 415.80 -7.90 423.70 2 2215 ---- ---- 416.20A 416.20A 420.60 -7.90 428.50 2220 ---- ---- 421.00A 421.00A 425.40 -7.90 433.30 2225 431.10 438.50B 425.90A 432.10B 430.20 -7.90 1 438.10 2230 ---- ---- 430.60A 430.60A 435.00 -7.90 442.90 2235 ---- ---- 435.50A 435.50A 439.80 -7.90 447.70 2240 ---- ---- 440.30A 440.30A 444.60 -7.90 452.50 2245 ---- ---- 445.00A 445.00A 449.40 -8.00 457.40 2250 ---- 462.60B 450.00A 450.00A 454.30 -7.90 462.20 1 2255 ---- ---- 454.70A 454.70A 459.10 -7.90 467.00 2260 ---- ---- 459.40A 459.40A 463.90 -8.00 471.90 2 2265 ---- ---- 464.20A 464.20A 468.80 -7.90 476.70 2270 ---- ---- 469.10A 469.10A 473.60 -7.90 481.50 2275 ---- 486.90B 473.90A 473.90A 478.50 -7.90 486.40 2280 ---- ---- 478.80A 478.80A 483.30 -8.00 491.30 2285 ---- ---- 483.60A 483.60A 488.20 -7.90 496.10 2290 ---- ---- 488.50A 488.50A 493.00 -8.00 501.00 2295 ---- ---- 493.40A 493.40A 497.90 -8.00 505.90 2300 ---- 511.20B 498.20A 498.20A 502.80 -7.90 510.70 162 2305 ---- ---- 504.10A 504.10A 507.60 -8.00 515.60 2310 ---- ---- 508.00A 508.00A 512.50 -8.00 520.50 2315 ---- ---- 512.90A 512.90A 517.40 -8.00 525.40 2320 ---- ---- 517.80A 517.80A 522.30 -8.00 530.30 2325 ---- 535.70B 522.70A 522.70A 527.20 -8.00 535.20 2330 ---- ---- 527.60A 527.60A 532.10 -8.00 540.10 2335 ---- ---- 532.50A 532.50A 537.00 -8.00 545.00 2340 ---- ---- 537.40A 537.40A 541.90 -8.00 549.90 2350 ---- 560.20B 547.10A 547.10A 551.70 -8.00 559.70 2360 ---- ---- 557.00A 557.00A 561.60 -7.90 569.50 2370 ---- ---- 566.80A 566.80A 571.40 -8.00 579.40 2375 ---- 584.80B 571.80A 571.80A 576.40 -7.90 584.30 2380 ---- ---- 577.70A 577.70A 581.30 -7.90 589.20 2390 ---- ---- 586.60A 586.60A 591.20 -7.90 599.10 2400 ---- 609.40B 597.40A 597.40A 601.10 -7.90 609.00 5 2410 ---- ---- 607.40A 607.40A 611.00 -7.90 618.90 2420 ---- ---- 617.30A 617.30A 620.90 -7.90 628.80 2425 ---- 634.10B 621.30A 621.30A 625.80 -8.00 633.80 2430 ---- ---- 626.60A 626.60A 630.80 -8.00 638.80 2440 ---- ---- 637.10A 637.10A 640.70 -8.00 648.70 2450 ---- 658.90B 646.80A 646.80A 650.70 -8.00 658.70 2475 ---- 683.70B 671.60A 671.60A 675.60 -8.00 683.60 2500 ---- ---- 696.30A 696.30A 700.60 -8.00 708.60 2525 ---- ---- 721.10A 721.10A 725.60 -8.00 733.60 2550 ---- ---- 746.00A 746.00A 750.60 -8.00 758.60 2575 ---- ---- 770.90A 770.90A 775.60 -8.00 783.60 2600 ---- ---- 795.90A 795.90A 800.60 -8.00 808.60 2625 ---- ---- 821.90A 821.90A 825.60 -8.00 833.60 2700 ---- ---- 896.00A 896.00A 900.60 -8.00 908.60 2850 ---- ---- 1047.20A 1047.20A 1050.60 -8.00 1058.60 2900 ---- ---- 1096.30A 1096.30A 1100.60 -8.00 1108.60 3000 ---- ---- 1197.40A 1197.40A 1200.60 -8.00 1208.60 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .20 +.10 .10 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .20 UNCH .20 OG JLY23 Gold Option PUT 1200 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 5000 1225 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 30 1250 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1 1275 ---- ---- 1.90A 1.90A 1.70 -.40 2.10 75 1300 ---- ---- 2.20A 2.20A 2.00 -.40 2.40 2 1325 ---- ---- 2.60A 2.60A 2.40 -.50 2.90 25 1350 ---- ---- 3.10A 3.10A 2.90 -.50 3.40 1375 ---- ---- 3.70A 3.70A 3.40 -.60 4.00 1390 ---- ---- 4.10A 4.10A 3.80 -.70 4.50 1400 ---- ---- 4.40A 4.40A 4.10 -.70 4.80 102 1410 ---- ---- 4.70A 4.70A 4.50 -.70 5.20 1 1420 ---- ---- 5.00A 5.00A 4.80 -.80 5.60 1425 ---- ---- 5.20A 5.20A 5.00 -.80 5.80 1430 ---- ---- 5.40A 5.40A 5.20 -.80 6.00 1440 ---- ---- 5.80A 5.80A 5.60 -.80 6.40 1450 ---- ---- 6.20A 6.20A 6.10 -.80 6.90 1 302 1460 ---- ---- 6.80A 6.80A 6.50 -.90 7.40 1 1470 ---- ---- 7.30A 7.30A 7.00 -1.00 8.00 1475 ---- ---- 7.50A 7.50A 7.30 -1.00 8.30 1480 ---- ---- 7.80A 7.80A 7.60 -1.00 8.60 1490 ---- ---- 8.40A 8.40A 8.20 -1.00 9.20 1495 ---- ---- 8.70A 8.70A 8.50 -1.10 9.60 1500 ---- ---- 9.00A 9.00A 8.90 -1.00 9.90 4 1505 ---- ---- 9.40A 9.40A 9.20 -1.10 10.30 1510 ---- ---- 9.70A 9.70A 9.60 -1.10 10.70 1515 ---- ---- 10.10A 10.10A 10.00 -1.10 11.10 1520 ---- ---- 10.50A 10.50A 10.40 -1.20 11.60 1525 ---- ---- 10.90A 10.90A 10.80 -1.20 12.00 1530 ---- ---- 11.40A 11.40A 11.20 -1.30 12.50 1535 ---- ---- 11.80A 11.80A 11.60 -1.40 13.00 1540 ---- ---- 12.20A 12.20A 12.10 -1.40 13.50 1545 ---- ---- 12.70A 12.70A 12.60 -1.40 14.00 1550 ---- ---- 13.20A 13.20A 13.10 -1.40 14.50 1555 ---- ---- 13.70A 13.70A 13.60 -1.50 15.10 1560 ---- ---- 14.20A 14.20A 14.10 -1.60 15.70 1565 ---- ---- 14.80A 14.80A 14.70 -1.60 16.30 1570 ---- ---- 15.40A 15.40A 15.30 -1.60 16.90 1575 ---- ---- 15.90A 15.90A 15.80 -1.70 17.50 1 1580 ---- ---- 16.60A 16.60A 16.50 -1.70 18.20 1585 ---- ---- 17.20A 17.20A 17.10 -1.80 18.90 1590 ---- ---- 17.90A 17.90A 17.80 -1.80 19.60 1595 ---- ---- 18.50A 18.50A 18.40 -2.00 20.40 1600 19.30 19.30 19.10A 19.30 19.10 -2.00 1 21.10 52 1605 ---- ---- 20.00A 20.00A 19.90 -2.00 21.90 1610 ---- ---- 20.60A 20.60A 20.60 -2.20 22.80 1615 ---- ---- 21.40A 21.40A 21.40 -2.20 23.60 1620 ---- ---- 22.20A 22.20A 22.30 -2.20 24.50 1625 ---- ---- 23.20A 23.20A 23.10 -2.30 25.40 1630 ---- ---- 24.00A 24.00A 24.00 -2.40 26.40 1635 ---- ---- 24.90A 24.90A 24.90 -2.40 27.30 1640 ---- ---- 25.80A 25.80A 25.80 -2.60 28.40 1645 ---- ---- 26.80A 26.80A 26.80 -2.60 29.40 1650 ---- ---- 27.80A 27.80A 27.80 -2.70 30.50 1655 ---- ---- 28.80A 28.80A 28.90 -2.70 31.60 1660 ---- ---- 30.00A 30.00A 29.90 -2.90 32.80 1 1665 ---- ---- 31.10A 31.10A 31.10 -2.90 34.00 1670 ---- ---- 32.20A 32.20A 32.20 -3.00 35.20 1 1675 ---- ---- 33.40A 33.40A 33.40 -3.10 36.50 15 1680 ---- ---- 34.60A 34.60A 34.70 -3.20 37.90 1685 ---- ---- 35.80A 35.80A 36.00 -3.20 39.20 1 7 1690 ---- ---- 37.10A 37.10A 37.30 -3.30 40.60 1695 ---- ---- 38.50A 38.50A 38.70 -3.40 42.10 1700 ---- ---- 39.80A 39.80A 40.10 -3.50 43.60 1 1705 ---- ---- 41.50A 41.50A 41.60 -3.60 45.20 1710 ---- ---- 42.70A 42.70A 43.10 -3.70 46.80 1715 ---- ---- 44.40A 44.40A 44.70 -3.80 48.50 1720 ---- ---- 46.00A 46.00A 46.40 -3.80 50.20 1725 ---- ---- 47.50A 47.50A 48.00 -4.00 52.00 100 1730 ---- ---- 49.40A 49.40A 49.80 -4.00 53.80 52 1735 ---- ---- 50.80A 50.80A 51.60 -4.10 55.70 1740 ---- ---- 52.60A 52.60A 53.40 -4.20 57.60 1745 ---- ---- 54.40A 54.40A 55.30 -4.30 59.60 1750 54.30 59.50B 54.30 59.50B 57.20 -4.40 9 61.60 60 1755 ---- ---- 58.30A 58.30A 59.20 -4.50 63.70 1760 ---- ---- 60.60A 60.60A 61.30 -4.50 65.80 1765 ---- ---- 62.30A 62.30A 63.40 -4.60 68.00 1770 ---- ---- 64.70A 64.70A 65.50 -4.70 70.20 1775 ---- ---- 66.60A 66.60A 67.70 -4.80 72.50 1780 ---- ---- 68.80A 68.80A 70.00 -4.80 74.80 1785 ---- ---- 70.90A 70.90A 72.30 -4.90 77.20 1790 ---- ---- 73.20A 73.20A 74.60 -5.00 79.60 1795 ---- ---- 75.70A 75.70A 77.10 -5.00 82.10 1800 ---- ---- 78.00A 78.00A 79.50 -5.20 84.70 1805 ---- ---- 80.50A 80.50A 82.00 -5.30 87.30 1810 ---- ---- 83.00A 83.00A 84.60 -5.30 89.90 1815 ---- ---- 85.60A 85.60A 87.20 -5.40 92.60 1820 ---- ---- 88.40A 88.40A 89.90 -5.40 95.30 1825 ---- ---- 91.00A 91.00A 92.60 -5.50 98.10 4 1830 ---- ---- 93.70A 93.70A 95.40 -5.60 101.00 1835 ---- ---- 96.50A 96.50A 98.30 -5.60 103.90 1840 ---- ---- 99.30A 99.30A 101.20 -5.60 1 106.80 1845 ---- ---- 102.20A 102.20A 104.10 -5.70 109.80 1850 ---- ---- 105.30A 105.30A 107.10 -5.80 112.90 30 1855 ---- ---- 108.20A 108.20A 110.20 -5.80 116.00 1860 ---- ---- 111.20A 111.20A 113.30 -5.90 119.20 1865 ---- ---- 114.50A 114.50A 116.40 -6.00 122.40 1870 ---- ---- 117.40A 117.40A 119.60 -6.00 125.60 1875 ---- ---- 120.60A 120.60A 122.90 -6.00 128.90 1880 ---- ---- 123.80A 123.80A 126.10 -6.20 132.30 1885 ---- ---- 127.10A 127.10A 129.50 -6.10 135.60 1890 ---- ---- 130.60A 130.60A 132.90 -6.20 139.10 1895 ---- ---- 133.90A 133.90A 136.30 -6.30 142.60 1900 ---- ---- 137.10A 137.10A 139.80 -6.30 146.10 1905 ---- ---- 141.00A 141.00A 143.30 -6.30 149.60 1910 ---- ---- 144.40A 144.40A 146.80 -6.40 153.20 1915 ---- ---- 148.10A 148.10A 150.40 -6.40 156.80 1920 ---- ---- 151.50A 151.50A 154.00 -6.50 160.50 1925 ---- ---- 155.80A 155.80A 157.70 -6.50 164.20 1930 ---- ---- 159.40A 159.40A 161.40 -6.50 167.90 1935 ---- ---- 162.40A 162.40A 165.10 -6.60 171.70 1940 ---- ---- 166.80A 166.80A 168.90 -6.60 175.50 1945 ---- ---- 170.50A 170.50A 172.70 -6.60 179.30 1950 ---- ---- 173.80A 173.80A 176.50 -6.70 183.20 1955 ---- ---- 178.10A 178.10A 180.40 -6.70 187.10 1960 ---- ---- 181.20A 181.20A 184.20 -6.80 191.00 1965 ---- ---- 185.80A 185.80A 188.10 -6.80 194.90 1970 ---- ---- 189.70A 189.70A 192.10 -6.80 198.90 1975 ---- ---- 193.00A 193.00A 196.10 -6.80 202.90 1980 ---- ---- 196.90A 196.90A 200.10 -6.80 206.90 1985 ---- ---- 200.90A 200.90A 204.10 -6.90 211.00 1990 ---- ---- 205.10A 205.10A 208.10 -7.00 215.10 1995 ---- ---- 208.90A 208.90A 212.20 -7.00 219.20 2000 ---- ---- 213.20A 213.20A 216.30 -7.00 223.30 2005 ---- ---- 217.00A 217.00A 220.40 -7.00 227.40 2010 ---- ---- 221.10A 221.10A 224.60 -7.00 231.60 2015 ---- ---- 225.50A 225.50A 228.70 -7.10 235.80 2020 ---- ---- 229.70A 229.70A 232.90 -7.10 240.00 2025 ---- ---- 233.60A 233.60A 237.10 -7.10 244.20 2030 ---- ---- 238.10A 238.10A 241.30 -7.20 248.50 2035 ---- ---- 242.00A 242.00A 245.60 -7.10 252.70 2040 ---- ---- 246.50A 246.50A 249.90 -7.10 257.00 2045 ---- ---- 250.50A 250.50A 254.20 -7.10 261.30 2050 ---- 265.70B 254.90A 254.90A 258.50 -7.10 265.60 2055 ---- 270.10B 259.10A 259.10A 262.80 -7.20 270.00 2060 ---- 274.50B 263.70A 263.70A 267.10 -7.20 274.30 2065 ---- 278.90B 267.70A 267.70A 271.50 -7.20 278.70 2070 ---- 283.30B 272.30A 272.30A 275.90 -7.20 283.10 2075 ---- 287.70B 276.70A 276.70A 280.20 -7.30 287.50 2080 ---- 292.20B 281.10A 281.10A 284.70 -7.20 291.90 2085 ---- 296.60B 285.20A 285.20A 289.10 -7.20 296.30 2090 ---- 301.10B 289.90A 289.90A 293.50 -7.20 300.70 2095 ---- 305.60B 294.00A 294.00A 298.00 -7.20 305.20 2100 ---- 310.10B 298.80A 298.80A 302.40 -7.30 309.70 2105 ---- 314.60B 303.20A 303.20A 306.90 -7.30 314.20 2110 ---- 319.10B 307.70A 307.70A 311.40 -7.30 318.70 1 1 2115 ---- 323.70B 312.20A 312.20A 315.90 -7.30 323.20 2120 ---- 328.20B 317.20A 317.20A 320.40 -7.30 327.70 1 2125 ---- 332.80B 320.80A 320.80A 324.90 -7.30 332.20 2130 ---- 337.40B 325.70A 325.70A 329.50 -7.30 336.80 2135 ---- 342.00B 330.20A 330.20A 334.00 -7.30 341.30 2140 ---- 346.50B 334.40A 334.40A 338.60 -7.30 345.90 2145 ---- 351.10B 339.20A 339.20A 343.20 -7.30 350.50 1 2150 ---- 355.80B 343.80A 343.80A 347.70 -7.40 355.10 2155 ---- 360.40B 348.60A 348.60A 352.30 -7.40 359.70 2160 ---- 365.00B 353.20A 353.20A 356.90 -7.40 364.30 2165 ---- 369.70B 357.50A 357.50A 361.60 -7.30 368.90 2170 ---- 374.30B 362.30A 362.30A 366.20 -7.30 373.50 2175 ---- 379.00B 367.00A 367.00A 370.80 -7.40 378.20 2180 ---- 383.60B 372.20A 372.20A 375.50 -7.30 382.80 2185 ---- 388.30B 376.70A 376.70A 380.10 -7.40 387.50 2190 ---- 393.00B 380.60A 380.60A 384.80 -7.30 392.10 2195 ---- 397.70B 386.20A 386.20A 389.40 -7.40 396.80 2200 ---- 402.40B 390.80A 390.80A 394.10 -7.40 401.50 1 2205 ---- 407.10B 395.50A 395.50A 398.80 -7.40 406.20 2210 ---- 411.80B 399.60A 399.60A 403.50 -7.40 410.90 2215 ---- 416.50B 404.00A 404.00A 408.20 -7.40 415.60 2220 ---- 421.20B 409.60A 409.60A 412.90 -7.40 420.30 2225 ---- 426.00B 414.30A 414.30A 417.60 -7.40 425.00 1 2230 ---- 430.70B 419.00A 419.00A 422.30 -7.40 429.70 2 2235 ---- 435.40B 422.80A 422.80A 427.00 -7.40 434.40 1 2240 ---- ---- 427.80A 427.80A 431.80 -7.40 439.20 2 2 2245 ---- ---- 433.10A 433.10A 436.50 -7.40 443.90 3 2250 ---- 449.70B 437.80A 437.80A 441.30 -7.30 448.60 2255 ---- ---- 442.60A 442.60A 446.00 -7.40 453.40 2 2260 ---- ---- 447.40A 447.40A 450.80 -7.40 458.20 2265 ---- ---- 451.20A 451.20A 455.50 -7.40 462.90 2270 ---- ---- 456.90A 456.90A 460.30 -7.40 467.70 1 2275 ---- 473.60B 461.70A 461.70A 465.10 -7.40 472.50 2280 ---- ---- 466.50A 466.50A 469.90 -7.40 477.30 2 2290 ---- ---- 476.10A 476.10A 479.50 -7.30 486.80 2300 ---- 497.60B 485.60A 485.60A 489.10 -7.40 496.50 2310 ---- ---- 494.30A 494.30A 498.70 -7.40 506.10 2320 ---- ---- 504.00A 504.00A 508.30 -7.40 515.70 2325 ---- 521.80B 508.80A 508.80A 513.10 -7.50 520.60 2330 ---- ---- 514.50A 514.50A 518.00 -7.40 525.40 2 2340 ---- ---- 523.30A 523.30A 527.70 -7.40 535.10 2350 ---- 546.00B 533.90A 533.90A 537.40 -7.40 544.80 1 2360 ---- ---- 543.60A 543.60A 547.10 -7.40 554.50 2370 ---- ---- 552.70A 552.70A 556.80 -7.50 564.30 2375 ---- 570.40B 557.70A 557.70A 561.70 -7.50 569.20 2380 ---- ---- 562.50A 562.50A 566.60 -7.40 574.00 2400 ---- 594.80B 582.20A 582.20A 586.10 -7.50 593.60 2425 ---- 619.30B 606.60A 606.60A 610.60 -7.50 618.10 2450 ---- 643.90B 631.00A 631.00A 635.20 -7.50 642.70 2475 ---- 668.50B 655.50A 655.50A 659.90 -7.50 667.40 2500 ---- 693.20B 680.20A 680.20A 684.70 -7.50 692.20 2525 ---- 718.00B 705.10A 705.10A 709.50 -7.50 717.00 2550 ---- 742.70B 730.00A 730.00A 734.40 -7.50 741.90 2575 ---- 767.60B 755.40A 755.40A 759.40 -7.50 766.90 2700 ---- ---- 879.80A 879.80A 884.40 -7.50 891.90 1 OG AUG23 Gold Option PUT 1200 ---- ---- 1.70A 1.70A 1.40 -.40 1.80 1225 ---- ---- 1.90A 1.90A 1.70 -.40 2.10 1250 ---- ---- 2.20A 2.20A 2.00 -.40 2.40 1275 ---- ---- 2.60A 2.60A 2.40 -.40 2.80 30 1300 ---- ---- 3.00A 3.00A 2.80 -.50 3.30 1325 ---- ---- 3.50A 3.50A 3.30 -.50 3.80 1350 ---- ---- 4.10A 4.10A 3.90 -.60 4.50 40 1375 ---- ---- 4.80A 4.80A 4.60 -.70 5.30 1390 ---- ---- 5.30A 5.30A 5.10 -.70 5.80 1400 ---- ---- 5.70A 5.70A 5.50 -.70 6.20 1410 ---- ---- 6.10A 6.10A 5.90 -.80 6.70 1420 ---- ---- 6.50A 6.50A 6.30 -.80 7.10 1425 ---- ---- 6.70A 6.70A 6.60 -.80 7.40 1430 ---- ---- 7.00A 7.00A 6.80 -.80 7.60 1440 ---- ---- 7.60A 7.60A 7.30 -.90 8.20 1450 ---- ---- 8.00A 8.00A 7.90 -.80 8.70 4 1460 ---- ---- 8.70A 8.70A 8.40 -1.00 9.40 1470 ---- ---- 9.30A 9.30A 9.00 -1.00 10.00 1475 ---- ---- 9.70A 9.70A 9.40 -1.00 10.40 1480 ---- ---- 9.90A 9.90A 9.70 -1.10 10.80 1490 ---- ---- 10.70A 10.70A 10.40 -1.10 11.50 1495 ---- ---- 11.10A 11.10A 10.80 -1.20 12.00 1500 ---- ---- 11.50A 11.50A 11.20 -1.20 12.40 1505 ---- ---- 11.90A 11.90A 11.60 -1.20 12.80 1510 ---- ---- 12.30A 12.30A 12.00 -1.30 13.30 1515 ---- ---- 12.80A 12.80A 12.50 -1.30 13.80 1520 ---- ---- 13.10A 13.10A 12.90 -1.40 14.30 1 1525 ---- ---- 13.70A 13.70A 13.40 -1.40 14.80 1 1530 ---- ---- 14.20A 14.20A 13.90 -1.40 15.30 31 1535 ---- ---- 14.70A 14.70A 14.40 -1.40 15.80 1540 ---- ---- 15.20A 15.20A 14.90 -1.50 16.40 1545 ---- ---- 15.70A 15.70A 15.50 -1.50 17.00 19 1550 ---- ---- 16.30A 16.30A 16.10 -1.50 17.60 10 1555 ---- ---- 16.90A 16.90A 16.60 -1.60 18.20 1560 ---- ---- 17.50A 17.50A 17.30 -1.60 18.90 36 1565 ---- ---- 18.10A 18.10A 17.90 -1.70 19.60 1570 ---- ---- 18.70A 18.70A 18.50 -1.80 20.30 1575 ---- ---- 19.40A 19.40A 19.20 -1.80 21.00 1580 ---- ---- 20.00A 20.00A 19.90 -1.90 21.80 1585 ---- ---- 20.80A 20.80A 20.60 -1.90 22.50 1590 ---- ---- 21.50A 21.50A 21.40 -1.90 23.30 1595 ---- ---- 22.20A 22.20A 22.20 -2.00 24.20 1600 ---- ---- 23.00A 23.00A 22.90 -2.10 25.00 586 1605 ---- ---- 23.80A 23.80A 23.80 -2.10 25.90 1610 ---- ---- 24.70A 24.70A 24.60 -2.20 26.80 1615 ---- ---- 25.50A 25.50A 25.50 -2.30 27.80 1620 ---- ---- 26.40A 26.40A 26.40 -2.30 28.70 1625 ---- ---- 27.40A 27.40A 27.30 -2.40 29.70 1630 ---- ---- 28.30A 28.30A 28.30 -2.50 30.80 1 1635 ---- ---- 29.30A 29.30A 29.30 -2.50 31.80 1640 ---- ---- 30.30A 30.30A 30.30 -2.60 32.90 1645 ---- ---- 31.40A 31.40A 31.40 -2.70 34.10 2 1650 ---- ---- 32.40A 32.40A 32.50 -2.80 35.30 13 1655 ---- ---- 33.60A 33.60A 33.60 -2.90 36.50 1660 ---- ---- 34.80A 34.80A 34.80 -2.90 37.70 3 1665 ---- ---- 36.00A 36.00A 36.00 -3.00 39.00 1 1670 ---- ---- 37.20A 37.20A 37.30 -3.10 40.40 2 1675 ---- ---- 38.50A 38.50A 38.60 -3.10 41.70 1680 ---- ---- 39.90A 39.90A 39.90 -3.30 43.20 1685 ---- ---- 41.30A 41.30A 41.30 -3.30 44.60 1690 ---- ---- 42.70A 42.70A 42.70 -3.40 46.10 1695 ---- ---- 44.10A 44.10A 44.20 -3.50 47.70 1700 ---- ---- 45.50A 45.50A 45.70 -3.60 49.30 148 1705 ---- ---- 47.20A 47.20A 47.20 -3.70 50.90 1710 ---- ---- 48.80A 48.80A 48.80 -3.80 52.60 1715 ---- ---- 50.20A 50.20A 50.50 -3.90 54.40 1720 ---- ---- 52.00A 52.00A 52.20 -4.00 56.20 1725 ---- ---- 53.80A 53.80A 54.00 -4.00 58.00 1730 ---- ---- 55.50A 55.50A 55.80 -4.10 59.90 1735 ---- ---- 57.30A 57.30A 57.60 -4.20 61.80 1740 ---- ---- 59.20A 59.20A 59.50 -4.30 63.80 1745 ---- ---- 61.10A 61.10A 61.50 -4.30 65.80 1750 ---- ---- 63.00A 63.00A 63.50 -4.40 67.90 14 1755 ---- ---- 65.20A 65.20A 65.50 -4.60 70.10 1760 ---- ---- 67.00A 67.00A 67.60 -4.60 72.20 1765 ---- ---- 69.10A 69.10A 69.80 -4.70 74.50 1770 ---- ---- 71.40A 71.40A 72.00 -4.70 76.70 3 1775 ---- ---- 73.60A 73.60A 74.20 -4.80 79.00 300 1780 ---- ---- 75.60A 75.60A 76.50 -4.90 81.40 1785 ---- ---- 77.90A 77.90A 78.90 -4.90 83.80 1790 ---- ---- 80.50A 80.50A 81.30 -5.00 86.30 1795 ---- ---- 82.50A 82.50A 83.70 -5.10 88.80 1800 86.00 89.50B 85.00A 85.80A 86.20 -5.10 3 91.30 25 149 1805 ---- ---- 87.50A 87.50A 88.80 -5.10 93.90 1810 ---- ---- 90.10A 90.10A 91.40 -5.20 96.60 1815 ---- ---- 92.80A 92.80A 94.00 -5.30 99.30 1820 ---- ---- 95.80A 95.80A 96.70 -5.30 1 102.00 1825 ---- ---- 98.50A 98.50A 99.50 -5.30 104.80 365 1830 ---- ---- 101.20A 101.20A 102.30 -5.40 107.70 1835 ---- ---- 103.80A 103.80A 105.10 -5.50 110.60 1840 ---- ---- 106.40A 106.40A 108.00 -5.50 113.50 1845 ---- ---- 109.30A 109.30A 111.00 -5.50 116.50 1850 ---- ---- 112.20A 112.20A 114.00 -5.60 119.60 1855 ---- ---- 115.40A 115.40A 117.00 -5.70 122.70 1860 ---- ---- 118.20A 118.20A 120.10 -5.70 125.80 1865 ---- ---- 121.30A 121.30A 123.20 -5.80 129.00 1870 ---- ---- 124.60A 124.60A 126.40 -5.80 132.20 1875 ---- ---- 127.60A 127.60A 129.60 -5.90 135.50 1880 ---- ---- 130.80A 130.80A 132.90 -5.90 138.80 1885 ---- ---- 134.00A 134.00A 136.20 -6.00 142.20 1890 ---- ---- 137.50A 137.50A 139.50 -6.10 145.60 1895 ---- ---- 140.60A 140.60A 142.90 -6.10 149.00 1900 ---- ---- 143.90A 143.90A 146.40 -6.10 152.50 10 1905 ---- ---- 147.30A 147.30A 149.80 -6.20 156.00 1 1910 ---- ---- 151.00A 151.00A 153.30 -6.30 159.60 1 1915 ---- ---- 154.90A 154.90A 156.90 -6.30 163.20 2 1920 ---- ---- 159.00A 159.00A 160.40 -6.40 166.80 1925 ---- ---- 162.60A 162.60A 164.00 -6.40 170.40 1930 ---- ---- 166.20A 166.20A 167.70 -6.40 174.10 1935 ---- ---- 169.80A 169.80A 171.40 -6.40 177.80 1940 ---- ---- 173.50A 173.50A 175.10 -6.50 181.60 1945 ---- ---- 177.40A 177.40A 178.80 -6.60 185.40 1950 ---- ---- 180.80A 180.80A 182.60 -6.60 189.20 1955 ---- ---- 184.80A 184.80A 186.40 -6.60 193.00 1960 ---- ---- 188.40A 188.40A 190.20 -6.70 196.90 1965 ---- ---- 192.20A 192.20A 194.10 -6.70 200.80 1970 ---- ---- 196.00A 196.00A 197.90 -6.80 204.70 1975 ---- ---- 199.20A 199.20A 201.90 -6.70 208.60 1980 ---- ---- 203.80A 203.80A 205.80 -6.80 212.60 1985 ---- ---- 207.80A 207.80A 209.80 -6.80 216.60 1990 ---- ---- 211.70A 211.70A 213.80 -6.80 220.60 1995 ---- ---- 215.70A 215.70A 217.80 -6.80 224.60 2000 ---- ---- 219.60A 219.60A 221.80 -6.90 228.70 2005 ---- ---- 223.70A 223.70A 225.90 -6.80 232.70 2010 ---- ---- 227.20A 227.20A 229.90 -6.90 236.80 2015 ---- ---- 231.00A 231.00A 234.10 -6.90 241.00 2020 ---- ---- 235.40A 235.40A 238.20 -6.90 245.10 2025 ---- ---- 239.20A 239.20A 242.30 -7.00 249.30 2030 ---- ---- 244.10A 244.10A 246.50 -7.00 253.50 2035 ---- ---- 247.70A 247.70A 250.70 -7.00 257.70 2040 ---- ---- 252.40A 252.40A 254.90 -7.00 261.90 2045 ---- ---- 256.60A 256.60A 259.10 -7.00 266.10 2050 ---- ---- 260.80A 260.80A 263.40 -7.00 270.40 2055 ---- 274.70B 265.10A 265.10A 267.60 -7.00 274.60 2060 ---- 279.00B 269.40A 269.40A 271.90 -7.00 278.90 2065 ---- 283.40B 273.60A 273.60A 276.20 -7.00 283.20 2070 ---- 287.70B 277.90A 277.90A 280.50 -7.10 287.60 2075 ---- 292.10B 281.60A 281.60A 284.80 -7.10 291.90 2080 ---- 296.50B 285.70A 285.70A 289.20 -7.10 296.30 2085 ---- 300.90B 290.80A 290.80A 293.50 -7.10 300.60 2090 ---- 305.30B 295.20A 295.20A 297.90 -7.10 305.00 2095 ---- 309.70B 298.70A 298.70A 302.30 -7.10 309.40 2100 ---- 314.20B 303.00A 303.00A 306.70 -7.10 313.80 2105 ---- 318.60B 307.70A 307.70A 311.10 -7.10 318.20 2110 ---- 323.10B 311.90A 311.90A 315.50 -7.20 322.70 2115 ---- 327.60B 317.10A 317.10A 320.00 -7.10 327.10 2120 ---- 332.10B 321.90A 321.90A 324.40 -7.20 331.60 2125 ---- 336.60B 326.00A 326.00A 328.90 -7.10 336.00 2130 ---- 341.10B 329.60A 329.60A 333.30 -7.20 340.50 2135 ---- 345.60B 334.10A 334.10A 337.80 -7.20 345.00 2140 ---- 350.20B 338.90A 338.90A 342.30 -7.20 349.50 2145 ---- 354.70B 344.00A 344.00A 346.80 -7.20 354.00 2150 ---- 359.30B 347.50A 347.50A 351.40 -7.20 358.60 2155 ---- 363.80B 352.10A 352.10A 355.90 -7.20 363.10 2160 ---- 368.40B 356.80A 356.80A 360.40 -7.30 367.70 2165 ---- 373.00B 362.10A 362.10A 365.00 -7.20 372.20 2170 ---- 377.60B 365.90A 365.90A 369.50 -7.30 376.80 2175 ---- 382.20B 371.20A 371.20A 374.10 -7.30 381.40 2180 ---- 386.80B 375.70A 375.70A 378.70 -7.30 386.00 2185 ---- 391.40B 380.50A 380.50A 383.30 -7.20 390.50 2190 ---- 396.10B 385.40A 385.40A 387.90 -7.30 395.20 2195 ---- 400.70B 389.70A 389.70A 392.50 -7.30 399.80 2200 ---- 405.40B 393.60A 393.60A 397.10 -7.30 404.40 2205 ---- 410.00B 399.00A 399.00A 401.70 -7.30 409.00 2210 ---- 414.70B 403.00A 403.00A 406.40 -7.30 413.70 2215 ---- 419.30B 408.20A 408.20A 411.00 -7.30 418.30 2 2220 ---- 424.00B 413.20A 413.20A 415.70 -7.30 423.00 1 2225 ---- 428.70B 417.80A 417.80A 420.30 -7.30 427.60 2230 ---- 433.40B 422.60A 422.60A 425.00 -7.30 432.30 2235 ---- 438.10B 426.90A 426.90A 429.70 -7.30 437.00 3 2240 ---- 442.80B 431.90A 431.90A 434.40 -7.30 441.70 2245 ---- 447.50B 436.50A 436.50A 439.00 -7.40 446.40 2250 ---- 452.20B 440.90A 440.90A 443.70 -7.40 451.10 2255 ---- 457.00B 445.60A 445.60A 448.40 -7.40 455.80 2260 ---- 461.70B 450.30A 450.30A 453.20 -7.30 460.50 2265 ---- 466.40B 454.40A 454.40A 457.90 -7.30 465.20 2270 ---- 471.20B 460.00A 460.00A 462.60 -7.40 470.00 2275 ---- 475.90B 464.70A 464.70A 467.30 -7.40 474.70 2280 ---- 480.70B 468.60A 468.60A 472.10 -7.30 479.40 2290 ---- ---- 477.80A 477.80A 481.60 -7.40 489.00 2300 ---- 499.70B 488.50A 488.50A 491.10 -7.40 498.50 2310 ---- ---- 497.70A 497.70A 500.70 -7.30 508.00 2 2320 ---- ---- 507.30A 507.30A 510.20 -7.40 517.60 2325 ---- 523.70B 512.10A 512.10A 515.00 -7.40 522.40 2330 ---- ---- 517.20A 517.20A 519.80 -7.40 527.20 2340 ---- ---- 526.80A 526.80A 529.40 -7.40 536.80 2350 ---- 547.70B 536.10A 536.10A 539.00 -7.40 546.40 2360 ---- ---- 546.00A 546.00A 548.70 -7.40 556.10 2370 ---- ---- 555.40A 555.40A 558.40 -7.30 565.70 2 2375 ---- 571.90B 560.50A 560.50A 563.20 -7.40 570.60 2 2380 ---- ---- 565.30A 565.30A 568.00 -7.40 575.40 1 2400 ---- 596.20B 584.40A 584.40A 587.40 -7.40 594.80 6 2425 ---- 620.50B 608.80A 608.80A 611.80 -7.40 619.20 2450 ---- 644.90B 633.20A 633.20A 636.20 -7.40 643.60 1 2475 ---- 669.40B 657.90A 657.90A 660.70 -7.40 668.10 2500 ---- 694.00B 682.30A 682.30A 685.30 -7.40 692.70 3 2525 ---- 718.60B 706.80A 706.80A 710.00 -7.40 717.40 2550 ---- 743.30B 731.40A 731.40A 734.70 -7.50 742.20 2575 ---- 768.00B 756.10A 756.10A 759.50 -7.50 767.00 2600 ---- 792.80B 780.80A 780.80A 784.40 -7.50 791.90 3000 ---- ---- 1181.30A 1181.30A 1184.40 -7.50 1191.90 4000 ---- ---- 2183.60A 2183.60A 2184.40 -7.50 2191.90 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.80 -.30 2.10 1225 ---- ---- 2.40A 2.40A 2.10 -.40 2.50 1250 ---- ---- 2.70A 2.70A 2.50 -.40 2.90 1275 ---- ---- 3.10A 3.10A 2.90 -.50 3.40 1300 ---- ---- 3.60A 3.60A 3.40 -.50 3.90 1325 ---- ---- 4.20A 4.20A 4.00 -.60 4.60 1350 ---- ---- 5.00A 5.00A 4.70 -.70 5.40 1375 ---- ---- 5.80A 5.80A 5.60 -.70 6.30 25 25 1400 6.80 6.80 6.80 6.80 6.60 -.70 25 7.30 1410 ---- ---- 7.30A 7.30A 7.00 -.80 7.80 1420 ---- ---- 7.80A 7.80A 7.50 -.80 8.30 1425 ---- ---- 8.10A 8.10A 7.70 -.90 8.60 1430 ---- ---- 8.30A 8.30A 8.00 -.80 8.80 1440 ---- ---- 8.90A 8.90A 8.60 -.80 9.40 1450 ---- ---- 9.50A 9.50A 9.10 -1.00 10.10 1460 ---- ---- 10.10A 10.10A 9.80 -.90 10.70 1470 ---- ---- 10.80A 10.80A 10.50 -1.00 11.50 1475 ---- ---- 11.10A 11.10A 10.80 -1.00 11.80 1480 ---- ---- 11.50A 11.50A 11.20 -1.00 12.20 1490 ---- ---- 12.30A 12.30A 12.00 -1.10 13.10 1500 ---- ---- 13.10A 13.10A 12.80 -1.10 13.90 1505 ---- ---- 13.50A 13.50A 13.20 -1.20 14.40 1510 ---- ---- 14.00A 14.00A 13.70 -1.20 14.90 1515 ---- ---- 14.50A 14.50A 14.20 -1.20 15.40 1520 ---- ---- 14.90A 14.90A 14.60 -1.30 15.90 1525 ---- ---- 15.40A 15.40A 15.10 -1.30 16.40 1530 ---- ---- 15.90A 15.90A 15.60 -1.40 17.00 1535 ---- ---- 16.50A 16.50A 16.20 -1.40 17.60 1540 ---- ---- 17.00A 17.00A 16.70 -1.40 18.10 1545 ---- ---- 17.60A 17.60A 17.30 -1.40 18.70 1550 ---- ---- 18.10A 18.10A 17.90 -1.50 19.40 1150 1555 ---- ---- 18.70A 18.70A 18.50 -1.50 20.00 1560 ---- ---- 19.30A 19.30A 19.10 -1.60 20.70 2 1565 ---- ---- 20.00A 20.00A 19.70 -1.70 21.40 1570 ---- ---- 20.60A 20.60A 20.40 -1.70 22.10 1575 ---- ---- 21.30A 21.30A 21.10 -1.70 22.80 1580 ---- ---- 22.00A 22.00A 21.80 -1.80 23.60 1585 ---- ---- 22.70A 22.70A 22.50 -1.80 24.30 1590 ---- ---- 23.50A 23.50A 23.20 -1.90 25.10 1595 ---- ---- 24.20A 24.20A 24.00 -2.00 26.00 1600 ---- ---- 25.00A 25.00A 24.80 -2.00 26.80 3 1605 ---- ---- 25.80A 25.80A 25.60 -2.10 27.70 1610 ---- ---- 26.70A 26.70A 26.50 -2.10 28.60 1615 ---- ---- 27.60A 27.60A 27.30 -2.20 29.50 1620 ---- ---- 28.50A 28.50A 28.20 -2.30 30.50 1625 ---- ---- 29.40A 29.40A 29.20 -2.30 31.50 1630 ---- ---- 30.30A 30.30A 30.10 -2.40 32.50 1635 ---- ---- 31.30A 31.30A 31.10 -2.50 33.60 1640 ---- ---- 32.30A 32.30A 32.10 -2.60 34.70 1645 ---- ---- 33.40A 33.40A 33.20 -2.60 35.80 1650 ---- ---- 34.50A 34.50A 34.30 -2.70 37.00 1655 ---- ---- 35.60A 35.60A 35.40 -2.70 38.10 1660 ---- ---- 36.70A 36.70A 36.60 -2.80 39.40 74 1665 ---- ---- 37.90A 37.90A 37.70 -2.90 40.60 1670 ---- ---- 39.10A 39.10A 39.00 -2.90 41.90 1675 ---- ---- 40.40A 40.40A 40.20 -3.10 43.30 50 1680 ---- ---- 41.70A 41.70A 41.50 -3.10 44.60 1685 ---- ---- 43.00A 43.00A 42.90 -3.20 46.10 1690 ---- ---- 44.40A 44.40A 44.30 -3.20 47.50 1695 ---- ---- 45.90A 45.90A 45.70 -3.30 49.00 1700 ---- ---- 47.30A 47.30A 47.20 -3.30 50.50 1705 ---- ---- 48.80A 48.80A 48.70 -3.40 52.10 10 1710 ---- ---- 50.30A 50.30A 50.20 -3.50 53.70 1715 ---- ---- 51.90A 51.90A 51.80 -3.60 55.40 1720 ---- ---- 53.60A 53.60A 53.50 -3.60 57.10 1725 ---- ---- 55.20A 55.20A 55.20 -3.60 58.80 1730 ---- ---- 57.00A 57.00A 56.90 -3.70 60.60 1735 ---- ---- 58.70A 58.70A 58.70 -3.80 62.50 1 1740 ---- ---- 60.50A 60.50A 60.50 -3.80 64.30 1745 ---- ---- 62.40A 62.40A 62.40 -3.90 66.30 1750 ---- ---- 64.30A 64.30A 64.30 -3.90 68.20 1755 ---- ---- 66.20A 66.20A 66.20 -4.10 70.30 1760 ---- ---- 68.20A 68.20A 68.20 -4.10 72.30 1765 ---- ---- 70.30A 70.30A 70.30 -4.10 74.40 1770 ---- ---- 72.40A 72.40A 72.40 -4.20 76.60 1775 ---- ---- 74.50A 74.50A 74.60 -4.20 78.80 1780 ---- ---- 76.70A 76.70A 76.70 -4.30 81.00 1785 ---- ---- 78.90A 78.90A 79.00 -4.30 83.30 1790 ---- ---- 81.20A 81.20A 81.30 -4.40 85.70 1795 ---- ---- 83.50A 83.50A 83.60 -4.50 88.10 1800 ---- ---- 85.90A 85.90A 86.00 -4.50 90.50 1805 ---- ---- 88.30A 88.30A 88.40 -4.60 93.00 1810 ---- ---- 90.80A 90.80A 90.90 -4.60 95.50 1815 ---- ---- 93.30A 93.30A 93.40 -4.70 98.10 1820 ---- ---- 95.90A 95.90A 96.00 -4.70 100.70 1825 ---- ---- 98.50A 98.50A 98.60 -4.70 103.30 1830 ---- ---- 101.20A 101.20A 101.30 -4.80 106.10 1835 ---- ---- 103.90A 103.90A 104.00 -4.80 108.80 1840 ---- ---- 106.60A 106.60A 106.80 -4.80 111.60 1845 ---- ---- 109.40A 109.40A 109.60 -4.90 114.50 1 1850 ---- ---- 112.20A 112.20A 112.40 -4.90 117.30 1855 ---- ---- 115.10A 115.10A 115.30 -5.00 120.30 1860 ---- ---- 118.10A 118.10A 118.20 -5.10 123.30 1865 ---- ---- 121.00A 121.00A 121.20 -5.10 126.30 1870 ---- ---- 124.00A 124.00A 124.20 -5.10 129.30 1 1875 ---- ---- 127.10A 127.10A 127.30 -5.10 132.40 1880 ---- ---- 130.20A 130.20A 130.40 -5.20 135.60 1885 ---- ---- 133.30A 133.30A 133.50 -5.30 138.80 1 1890 ---- ---- 136.50A 136.50A 136.70 -5.30 142.00 1 1895 ---- ---- 139.70A 139.70A 139.90 -5.40 145.30 1900 ---- ---- 143.00A 143.00A 143.20 -5.40 148.60 12 12 1905 ---- ---- 146.30A 146.30A 146.50 -5.40 151.90 1 1910 ---- ---- 149.60A 149.60A 149.80 -5.50 155.30 1915 ---- ---- 153.00A 153.00A 153.20 -5.50 158.70 1 1920 ---- ---- 156.40A 156.40A 156.60 -5.50 162.10 1 1925 ---- ---- 159.80A 159.80A 160.00 -5.60 165.60 1 1 1930 ---- ---- 163.30A 163.30A 163.50 -5.60 169.10 1 1 1935 ---- ---- 166.80A 166.80A 167.00 -5.70 172.70 1 1 1940 ---- ---- 170.40A 170.40A 170.60 -5.70 176.30 1 2 1945 ---- ---- 173.90A 173.90A 174.10 -5.80 179.90 1 2 1950 ---- ---- 177.50A 177.50A 177.80 -5.70 183.50 1955 ---- ---- 181.20A 181.20A 181.40 -5.80 187.20 1960 ---- ---- 184.90A 184.90A 185.10 -5.80 190.90 1965 ---- ---- 188.60A 188.60A 188.80 -5.90 194.70 1970 ---- ---- 192.30A 192.30A 192.50 -5.90 198.40 1975 ---- ---- 196.00A 196.00A 196.20 -6.00 202.20 1980 ---- ---- 199.80A 199.80A 200.00 -6.00 206.00 1985 ---- ---- 203.60A 203.60A 203.80 -6.10 209.90 1990 ---- 213.80B 207.40A 207.40A 207.70 -6.00 213.70 1995 ---- 217.70B 211.20A 211.20A 211.50 -6.10 217.60 2000 ---- 221.60B 215.10A 215.10A 215.40 -6.10 221.50 2005 ---- 225.60B 219.00A 219.00A 219.30 -6.20 225.50 2010 ---- 229.60B 222.90A 222.90A 223.30 -6.10 229.40 2015 ---- 233.60B 226.80A 226.80A 227.20 -6.20 233.40 2020 ---- 237.70B 230.80A 230.80A 231.20 -6.20 237.40 2025 ---- 241.70B 234.80A 234.80A 235.20 -6.20 241.40 2030 ---- 245.80B 238.80A 238.80A 239.20 -6.30 245.50 2035 ---- 249.90B 242.80A 242.80A 243.30 -6.30 249.60 2040 ---- 254.00B 246.80A 246.80A 247.40 -6.20 253.60 2045 ---- 258.20B 250.90A 250.90A 251.40 -6.30 257.70 2050 ---- 262.30B 255.00A 255.00A 255.60 -6.30 261.90 2055 ---- 266.50B 259.10A 259.10A 259.70 -6.30 266.00 2060 ---- 270.70B 263.20A 263.20A 263.80 -6.40 270.20 2065 ---- 274.90B 267.40A 267.40A 268.00 -6.30 274.30 2070 ---- 279.20B 271.50A 271.50A 272.20 -6.30 278.50 2075 ---- 283.40B 275.70A 275.70A 276.40 -6.40 282.80 2080 ---- 287.70B 279.90A 279.90A 280.60 -6.40 287.00 2085 ---- 292.00B 284.10A 284.10A 284.80 -6.40 291.20 2090 ---- 296.30B 288.40A 288.40A 289.10 -6.40 295.50 2095 ---- 300.60B 292.60A 292.60A 293.30 -6.50 299.80 2100 ---- 304.90B 296.90A 296.90A 297.60 -6.50 304.10 2105 ---- 309.30B 301.10A 301.10A 301.90 -6.50 308.40 2110 ---- 313.60B 305.40A 305.40A 306.20 -6.50 312.70 2115 ---- 318.00B 309.70A 309.70A 310.50 -6.50 317.00 2120 ---- 322.40B 314.10A 314.10A 314.90 -6.50 321.40 2125 ---- 326.80B 318.40A 318.40A 319.20 -6.50 325.70 2130 ---- 331.20B 322.80A 322.80A 323.60 -6.50 330.10 2135 ---- 335.60B 327.10A 327.10A 328.00 -6.50 334.50 2140 ---- 340.00B 331.50A 331.50A 332.40 -6.50 338.90 2145 ---- 344.50B 335.90A 335.90A 336.80 -6.50 343.30 2150 ---- 349.00B 340.30A 340.30A 341.20 -6.50 347.70 2155 ---- 353.40B 344.70A 344.70A 345.60 -6.60 352.20 2160 ---- 357.90B 349.10A 349.10A 350.10 -6.50 356.60 2165 ---- 362.40B 353.60A 353.60A 354.50 -6.60 361.10 2170 ---- 366.90B 358.00A 358.00A 359.00 -6.50 365.50 2175 ---- 371.40B 362.50A 362.50A 363.50 -6.50 370.00 2180 ---- 375.90B 367.00A 367.00A 367.90 -6.60 374.50 2185 ---- 380.50B 371.40A 371.40A 372.40 -6.60 379.00 2190 ---- 385.00B 375.90A 375.90A 376.90 -6.60 383.50 2195 ---- 389.60B 380.40A 380.40A 381.50 -6.50 388.00 2200 383.50 394.10B 383.50 394.10B 386.00 -6.60 4 392.60 3 3 2205 ---- 398.70B 389.50A 389.50A 390.50 -6.60 397.10 2210 ---- 403.30B 394.00A 394.00A 395.10 -6.50 401.60 2215 ---- 407.90B 398.50A 398.50A 399.60 -6.60 406.20 2220 ---- 412.50B 403.10A 403.10A 404.20 -6.60 410.80 2225 ---- 417.10B 407.70A 407.70A 408.70 -6.60 415.30 2230 ---- 421.70B 412.20A 412.20A 413.30 -6.60 419.90 2235 ---- 426.30B 416.80A 416.80A 417.90 -6.60 424.50 2240 ---- 430.90B 421.40A 421.40A 422.50 -6.60 429.10 2245 ---- 435.60B 426.00A 426.00A 427.10 -6.60 433.70 2250 431.10 440.20B 430.60A 440.20B 431.70 -6.70 1 438.40 2255 ---- 444.80B 435.20A 435.20A 436.30 -6.70 443.00 2260 ---- 449.50B 439.80A 439.80A 441.00 -6.60 447.60 2265 ---- 454.20B 444.40A 444.40A 445.60 -6.60 452.20 2270 ---- 458.80B 449.10A 449.10A 450.20 -6.70 456.90 2275 ---- 463.50B 453.70A 453.70A 454.90 -6.60 461.50 2 2280 ---- 468.20B 458.30A 458.30A 459.50 -6.70 466.20 2290 ---- 477.60B 467.70A 467.70A 468.90 -6.60 475.50 2300 ---- 487.00B 477.00A 477.00A 478.20 -6.70 484.90 2310 ---- 496.40B 486.40A 486.40A 487.60 -6.70 494.30 2320 ---- 505.80B 495.70A 495.70A 497.00 -6.70 503.70 2325 ---- 510.60B 500.40A 500.40A 501.70 -6.70 508.40 2330 ---- 515.30B 505.20A 505.20A 506.50 -6.70 513.20 2340 ---- 524.80B 514.60A 514.60A 515.90 -6.70 522.60 2350 ---- 534.30B 524.00A 524.00A 525.40 -6.70 532.10 2360 ---- ---- 533.50A 533.50A 534.90 -6.70 541.60 2370 ---- ---- 543.00A 543.00A 544.40 -6.70 551.10 2375 ---- 558.20B 547.80A 547.80A 549.20 -6.70 555.90 2380 ---- ---- 552.50A 552.50A 554.00 -6.70 560.70 2400 ---- 582.20B 571.60A 571.60A 573.10 -6.70 579.80 2425 ---- 606.20B 595.60A 595.60A 597.20 -6.70 603.90 2450 ---- 630.40B 619.60A 619.60A 621.30 -6.70 628.00 2475 ---- 654.70B 643.80A 643.80A 645.60 -6.70 652.30 2490 ---- ---- ---- ---- 660.20 -6.70 666.90 2500 ---- 679.00B 668.00A 668.00A 670.00 -6.70 676.70 2525 ---- 703.40B 692.30A 692.30A 694.40 -6.70 701.10 2550 ---- 727.90B 716.70A 716.70A 718.90 -6.70 725.60 2575 ---- 752.40B 741.10A 741.10A 743.50 -6.80 750.30 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 2.30 -.50 2.80 1225 ---- ---- 3.10A 3.10A 2.70 -.50 3.20 1250 ---- ---- 3.60A 3.60A 3.20 -.50 3.70 1275 ---- ---- 4.10A 4.10A 3.70 -.60 4.30 1300 ---- ---- 4.70A 4.70A 4.40 -.50 4.90 1325 ---- ---- 5.50A 5.50A 5.10 -.60 5.70 1350 ---- ---- 6.40A 6.40A 5.90 -.70 6.60 1375 ---- ---- 7.40A 7.40A 6.90 -.70 7.60 1400 ---- ---- 8.70A 8.70A 8.10 -.70 8.80 1410 ---- ---- 9.20A 9.20A 8.60 -.80 9.40 1420 ---- ---- 9.80A 9.80A 9.10 -.90 10.00 1425 ---- ---- 10.10A 10.10A 9.40 -.90 10.30 1430 ---- ---- 10.40A 10.40A 9.70 -.90 10.60 1440 ---- ---- 11.00A 11.00A 10.40 -.90 11.30 1450 ---- ---- 11.70A 11.70A 11.00 -1.00 12.00 1460 ---- ---- 12.50A 12.50A 11.80 -1.00 12.80 1470 ---- ---- 13.20A 13.20A 12.50 -1.10 13.60 1475 ---- ---- 13.60A 13.60A 12.90 -1.10 14.00 1480 ---- ---- 14.10A 14.10A 13.40 -1.10 14.50 1490 ---- ---- 14.90A 14.90A 14.20 -1.20 15.40 1500 ---- ---- 15.90A 15.90A 15.20 -1.20 16.40 1505 ---- ---- 16.40A 16.40A 15.70 -1.20 16.90 1510 ---- ---- 16.90A 16.90A 16.20 -1.20 17.40 1515 ---- ---- 17.40A 17.40A 16.70 -1.30 18.00 1520 ---- ---- 17.90A 17.90A 17.20 -1.40 18.60 1525 ---- ---- 18.40A 18.40A 17.80 -1.40 19.20 1530 ---- ---- 19.00A 19.00A 18.30 -1.50 19.80 1535 ---- ---- 19.60A 19.60A 18.90 -1.50 20.40 1540 ---- ---- 20.20A 20.20A 19.50 -1.60 21.10 1545 ---- ---- 20.80A 20.80A 20.20 -1.50 21.70 1550 ---- ---- 21.40A 21.40A 20.80 -1.60 22.40 1555 ---- ---- 22.10A 22.10A 21.50 -1.60 23.10 1560 ---- ---- 22.80A 22.80A 22.20 -1.70 23.90 420 420 1565 ---- ---- 23.50A 23.50A 22.90 -1.70 24.60 1570 ---- ---- 24.20A 24.20A 23.60 -1.80 25.40 1575 ---- ---- 24.90A 24.90A 24.30 -1.90 26.20 1580 ---- ---- 25.70A 25.70A 25.10 -1.90 27.00 1585 ---- ---- 26.50A 26.50A 25.90 -1.90 27.80 1590 ---- ---- 27.30A 27.30A 26.70 -2.00 28.70 1595 ---- ---- 28.10A 28.10A 27.60 -2.00 29.60 1600 ---- ---- 29.00A 29.00A 28.40 -2.10 30.50 1605 ---- ---- 29.90A 29.90A 29.30 -2.20 31.50 1610 ---- ---- 30.80A 30.80A 30.20 -2.30 32.50 1615 ---- ---- 31.70A 31.70A 31.20 -2.30 33.50 1620 ---- ---- 32.70A 32.70A 32.20 -2.30 34.50 1625 ---- ---- 33.70A 33.70A 33.20 -2.40 35.60 1630 ---- ---- 34.70A 34.70A 34.20 -2.50 36.70 1635 ---- ---- 35.80A 35.80A 35.30 -2.50 37.80 1640 ---- ---- 36.90A 36.90A 36.40 -2.60 39.00 1645 ---- ---- 38.00A 38.00A 37.50 -2.70 40.20 1650 ---- ---- 39.20A 39.20A 38.70 -2.70 41.40 1655 ---- ---- 40.40A 40.40A 39.80 -2.80 42.60 1660 ---- ---- 41.60A 41.60A 41.10 -2.80 43.90 1665 ---- ---- 42.80A 42.80A 42.30 -3.00 45.30 1670 ---- ---- 44.10A 44.10A 43.60 -3.00 46.60 1675 ---- ---- 45.50A 45.50A 45.00 -3.00 48.00 1680 ---- ---- 46.90A 46.90A 46.30 -3.20 49.50 1685 ---- ---- 48.30A 48.30A 47.80 -3.10 50.90 1690 ---- ---- 49.80A 49.80A 49.20 -3.20 52.40 1695 ---- ---- 51.20A 51.20A 50.70 -3.30 54.00 1700 ---- ---- 52.80A 52.80A 52.20 -3.40 55.60 1 1705 ---- ---- 54.30A 54.30A 53.80 -3.40 57.20 1710 ---- ---- 55.90A 55.90A 55.40 -3.50 58.90 1715 ---- ---- 57.60A 57.60A 57.10 -3.50 60.60 1720 ---- ---- 59.30A 59.30A 58.80 -3.60 62.40 1725 ---- ---- 61.00A 61.00A 60.50 -3.70 64.20 1730 ---- ---- 62.80A 62.80A 62.30 -3.70 66.00 1735 ---- ---- 64.70A 64.70A 64.10 -3.80 67.90 1740 ---- ---- 66.50A 66.50A 66.00 -3.80 69.80 1745 ---- ---- 68.40A 68.40A 67.90 -3.90 71.80 1750 ---- ---- 70.40A 70.40A 69.90 -3.90 73.80 1755 ---- ---- 72.40A 72.40A 71.90 -4.00 75.90 1760 ---- ---- 74.50A 74.50A 73.90 -4.10 78.00 1765 ---- ---- 76.60A 76.60A 76.00 -4.10 80.10 1770 ---- ---- 78.70A 78.70A 78.20 -4.10 82.30 1775 ---- ---- 80.90A 80.90A 80.40 -4.20 84.60 1780 ---- ---- 83.10A 83.10A 82.60 -4.20 86.80 1785 ---- ---- 85.40A 85.40A 84.90 -4.30 89.20 1790 ---- ---- 87.70A 87.70A 87.20 -4.30 91.50 1795 ---- ---- 90.10A 90.10A 89.60 -4.40 94.00 1800 ---- ---- 92.50A 92.50A 92.00 -4.40 96.40 1805 ---- ---- 95.00A 95.00A 94.50 -4.40 98.90 1810 ---- ---- 97.50A 97.50A 97.00 -4.50 101.50 1815 ---- ---- 100.00A 100.00A 99.50 -4.60 104.10 1820 ---- ---- 102.60A 102.60A 102.10 -4.60 106.70 1 1 1825 ---- ---- 105.20A 105.20A 104.70 -4.70 109.40 1830 ---- ---- 107.90A 107.90A 107.40 -4.70 112.10 1835 ---- ---- 110.60A 110.60A 110.10 -4.70 114.80 1840 ---- ---- 113.40A 113.40A 112.90 -4.80 117.70 210 210 1845 ---- ---- 116.20A 116.20A 115.70 -4.80 120.50 1850 ---- ---- 119.00A 119.00A 118.50 -4.90 123.40 1855 ---- ---- 121.90A 121.90A 121.40 -4.90 126.30 1860 ---- ---- 124.80A 124.80A 124.30 -5.00 129.30 1865 ---- ---- 127.80A 127.80A 127.30 -5.00 132.30 1870 ---- ---- 130.80A 130.80A 130.30 -5.00 135.30 1875 ---- ---- 133.80A 133.80A 133.30 -5.10 138.40 1880 ---- ---- 136.90A 136.90A 136.40 -5.20 141.60 1885 ---- ---- 140.00A 140.00A 139.50 -5.20 144.70 1890 ---- ---- 143.20A 143.20A 142.70 -5.20 147.90 1895 ---- ---- 146.40A 146.40A 145.90 -5.30 151.20 1900 ---- ---- 149.60A 149.60A 149.10 -5.30 154.40 1905 ---- ---- 152.90A 152.90A 152.30 -5.40 157.70 1910 ---- ---- 156.20A 156.20A 155.60 -5.50 161.10 1915 ---- ---- 159.50A 159.50A 159.00 -5.50 164.50 1920 ---- ---- 162.90A 162.90A 162.30 -5.60 167.90 1925 ---- ---- 166.30A 166.30A 165.70 -5.60 171.30 1930 ---- ---- 169.70A 169.70A 169.10 -5.70 174.80 1935 ---- ---- 173.20A 173.20A 172.60 -5.70 178.30 1940 ---- ---- 176.70A 176.70A 176.10 -5.80 181.90 1945 ---- ---- 180.20A 180.20A 179.60 -5.80 185.40 1950 ---- ---- 183.80A 183.80A 183.20 -5.80 189.00 1955 ---- ---- 187.40A 187.40A 186.80 -5.90 192.70 1960 ---- ---- 191.00A 191.00A 190.40 -5.90 196.30 1965 ---- ---- 194.60A 194.60A 194.00 -6.00 200.00 1970 ---- ---- 198.30A 198.30A 197.70 -6.00 203.70 1975 ---- ---- 202.00A 202.00A 201.40 -6.00 207.40 1980 ---- ---- 205.80A 205.80A 205.10 -6.10 211.20 1985 ---- ---- 209.50A 209.50A 208.90 -6.10 215.00 1990 ---- ---- 213.30A 213.30A 212.70 -6.10 218.80 1995 ---- ---- 217.10A 217.10A 216.50 -6.10 222.60 2000 ---- ---- 221.00A 221.00A 220.30 -6.20 226.50 2005 ---- ---- 224.80A 224.80A 224.20 -6.20 230.40 2010 ---- ---- 228.70A 228.70A 228.00 -6.30 234.30 2015 ---- ---- 232.60A 232.60A 231.90 -6.30 238.20 2020 ---- ---- 236.50A 236.50A 235.90 -6.30 242.20 1 2025 ---- ---- 240.50A 240.50A 239.80 -6.30 246.10 2030 ---- ---- 244.40A 244.40A 243.80 -6.30 250.10 2035 ---- ---- 248.40A 248.40A 247.80 -6.40 254.20 2040 ---- ---- 252.40A 252.40A 251.80 -6.40 258.20 2045 ---- ---- 256.40A 256.40A 255.80 -6.40 262.20 2050 ---- ---- 260.40A 260.40A 259.90 -6.40 266.30 2055 ---- ---- 264.50A 264.50A 264.00 -6.40 270.40 2060 ---- ---- 268.60A 268.60A 268.10 -6.40 274.50 2065 ---- ---- 272.70A 272.70A 272.20 -6.40 278.60 2070 ---- ---- 276.80A 276.80A 276.30 -6.50 282.80 2075 ---- ---- 280.90A 280.90A 280.50 -6.50 287.00 2080 ---- 291.20B 285.00A 285.00A 284.60 -6.50 291.10 2085 ---- 295.40B 289.20A 289.20A 288.80 -6.50 295.30 2090 ---- 299.60B 293.40A 293.40A 293.00 -6.50 299.50 2095 ---- 303.90B 297.60A 297.60A 297.20 -6.60 303.80 2100 ---- 308.20B 301.80A 301.80A 301.50 -6.50 308.00 2105 ---- 312.50B 306.00A 306.00A 305.70 -6.60 312.30 2110 ---- 316.80B 310.20A 310.20A 310.00 -6.50 316.50 2115 ---- 321.10B 314.50A 314.50A 314.30 -6.50 320.80 2120 ---- 325.50B 318.80A 318.80A 318.60 -6.50 325.10 2125 ---- 329.80B 323.10A 323.10A 322.90 -6.50 329.40 2130 ---- 334.20B 327.40A 327.40A 327.20 -6.60 333.80 2135 ---- 338.60B 331.70A 331.70A 331.50 -6.60 338.10 2140 ---- 343.00B 336.00A 336.00A 335.90 -6.60 342.50 2145 ---- 347.40B 340.30A 340.30A 340.20 -6.60 346.80 2150 ---- 351.80B 344.70A 344.70A 344.60 -6.60 351.20 2155 ---- 356.20B 349.10A 349.10A 349.00 -6.60 355.60 2160 ---- 360.70B 353.40A 353.40A 353.40 -6.60 360.00 2165 ---- 365.10B 357.80A 357.80A 357.80 -6.60 364.40 2170 ---- 369.60B 362.20A 362.20A 362.20 -6.60 368.80 2175 ---- 374.10B 366.60A 366.60A 366.70 -6.60 373.30 2180 ---- 378.60B 371.10A 371.10A 371.10 -6.60 377.70 2185 ---- 383.10B 375.50A 375.50A 375.60 -6.60 382.20 2190 ---- 387.60B 379.90A 379.90A 380.10 -6.60 386.70 2195 ---- 392.10B 384.40A 384.40A 384.50 -6.60 391.10 2200 ---- 396.60B 388.90A 388.90A 389.00 -6.60 395.60 2205 ---- 401.10B 393.30A 393.30A 393.50 -6.60 400.10 2210 ---- 405.70B 397.80A 397.80A 398.00 -6.60 404.60 2215 ---- 410.20B 402.30A 402.30A 402.50 -6.60 409.10 2220 ---- 414.80B 406.80A 406.80A 407.10 -6.60 413.70 2225 ---- 419.40B 411.30A 411.30A 411.60 -6.60 418.20 2230 ---- 423.90B 415.90A 415.90A 416.10 -6.60 422.70 2235 ---- 428.50B 420.40A 420.40A 420.70 -6.60 427.30 2240 ---- 433.10B 424.90A 424.90A 425.20 -6.60 431.80 2245 ---- 437.70B 429.50A 429.50A 429.80 -6.60 436.40 2250 ---- 442.30B 434.00A 434.00A 434.40 -6.60 441.00 2255 ---- 446.90B 438.60A 438.60A 439.00 -6.60 445.60 2260 ---- 451.60B 443.20A 443.20A 443.60 -6.60 450.20 2265 ---- 456.20B 447.80A 447.80A 448.20 -6.60 454.80 2270 ---- 460.80B 452.40A 452.40A 452.80 -6.60 459.40 2275 ---- 465.50B 457.00A 457.00A 457.40 -6.60 464.00 2280 ---- 470.10B 461.60A 461.60A 462.00 -6.60 468.60 2290 ---- 479.40B 470.80A 470.80A 471.30 -6.60 477.90 2300 ---- 488.80B 480.10A 480.10A 480.60 -6.60 487.20 2310 ---- 498.10B 489.30A 489.30A 489.90 -6.60 496.50 2320 ---- 507.50B 498.70A 498.70A 499.20 -6.60 505.80 2325 ---- 512.20B 503.30A 503.30A 503.90 -6.60 510.50 2330 ---- 516.90B 508.00A 508.00A 508.60 -6.60 515.20 2340 ---- 526.40B 517.30A 517.30A 518.00 -6.60 524.60 2350 ---- 535.80B 526.70A 526.70A 527.40 -6.60 534.00 2360 ---- 545.30B 536.10A 536.10A 536.80 -6.70 543.50 2370 ---- 554.80B 545.60A 545.60A 546.30 -6.70 553.00 2375 ---- 559.50B 550.30A 550.30A 551.00 -6.70 557.70 2380 ---- 564.30B 555.00A 555.00A 555.80 -6.60 562.40 2400 ---- 583.40B 574.00A 574.00A 574.80 -6.70 581.50 2425 ---- 607.30B 597.80A 597.80A 598.70 -6.70 605.40 2450 ---- 631.40B 621.70A 621.70A 622.70 -6.70 629.40 2475 ---- 655.50B 645.70A 645.70A 646.80 -6.70 653.50 2500 ---- 679.80B 669.80A 669.80A 671.00 -6.70 677.70 2525 ---- 704.10B 693.90A 693.90A 695.30 -6.70 702.00 2550 ---- 728.40B 718.20A 718.20A 719.70 -6.70 726.40 2575 ---- 752.90B 742.50A 742.50A 744.20 -6.70 750.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.40 -.10 1.50 1250 ---- ---- ---- ---- 1.90 -.10 2.00 1275 ---- ---- ---- ---- 2.40 -.20 2.60 1300 ---- ---- ---- ---- 3.10 -.20 3.30 1325 ---- ---- ---- ---- 4.00 -.20 4.20 1350 ---- ---- ---- ---- 5.00 -.30 5.30 1375 ---- ---- ---- ---- 6.30 -.30 6.60 1400 ---- ---- ---- ---- 7.80 -.40 8.20 1420 ---- ---- ---- ---- 9.20 -.50 9.70 1425 ---- ---- ---- ---- 9.60 -.50 10.10 1430 ---- ---- ---- ---- 10.00 -.50 10.50 1440 ---- ---- ---- ---- 10.80 -.60 11.40 1450 ---- ---- ---- ---- 11.70 -.60 12.30 1460 ---- ---- ---- ---- 12.70 -.60 13.30 1470 ---- ---- ---- ---- 13.70 -.60 14.30 1475 ---- ---- ---- ---- 14.20 -.70 14.90 1480 ---- ---- ---- ---- 14.80 -.60 15.40 1490 ---- ---- ---- ---- 15.90 -.70 16.60 1500 ---- ---- ---- ---- 17.10 -.70 17.80 1510 ---- ---- ---- ---- 18.30 -.80 19.10 1515 ---- ---- ---- ---- 19.00 -.80 19.80 1520 ---- ---- ---- ---- 19.70 -.80 20.50 1525 ---- ---- ---- ---- 20.30 -.90 21.20 1530 ---- ---- ---- ---- 21.00 -.90 21.90 1535 ---- ---- ---- ---- 21.80 -.90 22.70 1540 ---- ---- ---- ---- 22.50 -.90 23.40 1545 ---- ---- ---- ---- 23.20 -1.00 24.20 1550 ---- ---- ---- ---- 24.00 -1.00 25.00 1555 ---- ---- ---- ---- 24.80 -1.00 25.80 1560 ---- ---- ---- ---- 25.60 -1.00 26.60 1565 ---- ---- ---- ---- 26.40 -1.00 27.40 1570 ---- ---- ---- ---- 27.20 -1.10 28.30 1575 ---- ---- ---- ---- 28.10 -1.10 29.20 1580 ---- ---- ---- ---- 29.00 -1.10 30.10 1585 ---- ---- ---- ---- 29.80 -1.20 31.00 1590 ---- ---- ---- ---- 30.70 -1.20 31.90 1595 ---- ---- ---- ---- 31.70 -1.10 32.80 1600 ---- ---- ---- ---- 32.60 -1.20 33.80 1605 ---- ---- ---- ---- 33.50 -1.30 34.80 1610 ---- ---- ---- ---- 34.50 -1.30 35.80 1615 ---- ---- ---- ---- 35.50 -1.30 36.80 1620 ---- ---- ---- ---- 36.50 -1.30 37.80 1625 ---- ---- ---- ---- 37.50 -1.30 38.80 1630 ---- ---- ---- ---- 38.50 -1.40 39.90 1635 ---- ---- ---- ---- 39.60 -1.40 41.00 1640 ---- ---- ---- ---- 40.60 -1.50 42.10 1645 ---- ---- ---- ---- 41.70 -1.50 43.20 1650 ---- ---- ---- ---- 42.80 -1.50 44.30 1655 ---- ---- ---- ---- 44.00 -1.50 45.50 1660 ---- ---- ---- ---- 45.10 -1.60 46.70 1665 ---- ---- ---- ---- 46.30 -1.60 47.90 1670 ---- ---- ---- ---- 47.50 -1.60 49.10 1675 ---- ---- ---- ---- 48.70 -1.70 50.40 1680 ---- ---- ---- ---- 50.00 -1.70 51.70 1685 ---- ---- ---- ---- 51.30 -1.70 53.00 1690 ---- ---- ---- ---- 52.60 -1.70 54.30 1695 ---- ---- ---- ---- 53.90 -1.80 55.70 1700 ---- ---- ---- ---- 55.30 -1.80 57.10 1705 ---- ---- ---- ---- 56.70 -1.90 58.60 1710 ---- ---- ---- ---- 58.20 -1.90 60.10 1715 ---- ---- ---- ---- 59.70 -1.90 61.60 1720 ---- ---- ---- ---- 61.20 -1.90 63.10 1725 ---- ---- ---- ---- 62.80 -1.90 64.70 1730 ---- ---- ---- ---- 64.40 -2.00 66.40 1735 ---- ---- ---- ---- 66.00 -2.10 68.10 1740 ---- ---- ---- ---- 67.70 -2.10 69.80 1745 ---- ---- ---- ---- 69.50 -2.10 71.60 1750 ---- ---- ---- ---- 71.30 -2.10 73.40 1755 ---- ---- ---- ---- 73.10 -2.20 75.30 1760 ---- ---- ---- ---- 75.00 -2.20 77.20 1765 ---- ---- ---- ---- 76.90 -2.30 79.20 1770 ---- ---- ---- ---- 78.90 -2.30 81.20 1775 ---- ---- ---- ---- 80.90 -2.30 83.20 1780 ---- ---- ---- ---- 83.00 -2.40 85.40 1785 ---- ---- ---- ---- 85.10 -2.40 87.50 1790 ---- ---- ---- ---- 87.30 -2.40 89.70 1795 ---- ---- ---- ---- 89.50 -2.50 92.00 1800 ---- ---- ---- ---- 91.80 -2.50 94.30 1805 ---- ---- ---- ---- 94.10 -2.60 96.70 1810 ---- ---- ---- ---- 96.50 -2.60 99.10 1815 ---- ---- ---- ---- 98.90 -2.60 101.50 1820 ---- ---- ---- ---- 101.40 -2.60 104.00 1825 ---- ---- ---- ---- 103.90 -2.70 106.60 1830 ---- ---- ---- ---- 106.40 -2.80 109.20 1835 ---- ---- ---- ---- 109.10 -2.80 111.90 1840 ---- ---- ---- ---- 111.80 -2.80 114.60 1845 ---- ---- ---- ---- 114.50 -2.90 117.40 1850 ---- ---- ---- ---- 117.30 -2.90 120.20 1855 ---- ---- ---- ---- 120.10 -2.90 123.00 1860 ---- ---- ---- ---- 123.00 -2.90 125.90 1865 ---- ---- ---- ---- 125.90 -3.00 128.90 1870 ---- ---- ---- ---- 128.90 -3.00 131.90 1875 ---- ---- ---- ---- 131.90 -3.10 135.00 1880 ---- ---- ---- ---- 134.90 -3.20 138.10 1885 ---- ---- ---- ---- 138.10 -3.10 141.20 1890 ---- ---- ---- ---- 141.20 -3.20 144.40 1895 ---- ---- ---- ---- 144.40 -3.20 147.60 1900 ---- ---- ---- ---- 147.60 -3.30 150.90 1905 ---- ---- ---- ---- 150.90 -3.30 154.20 1910 ---- ---- ---- ---- 154.20 -3.40 157.60 1915 ---- ---- ---- ---- 157.60 -3.30 160.90 1920 ---- ---- ---- ---- 161.00 -3.40 164.40 1925 ---- ---- ---- ---- 164.40 -3.40 167.80 1930 ---- ---- ---- ---- 167.90 -3.40 171.30 1935 ---- ---- ---- ---- 171.40 -3.50 174.90 1940 ---- ---- ---- ---- 174.90 -3.50 178.40 1945 ---- ---- ---- ---- 178.50 -3.50 182.00 1950 ---- ---- ---- ---- 182.10 -3.50 185.60 1955 ---- ---- ---- ---- 185.70 -3.60 189.30 1960 ---- ---- ---- ---- 189.30 -3.70 193.00 1965 ---- ---- ---- ---- 193.00 -3.70 196.70 1970 ---- ---- ---- ---- 196.70 -3.70 200.40 1975 ---- ---- ---- ---- 200.40 -3.70 204.10 1980 ---- ---- ---- ---- 204.20 -3.70 207.90 1985 ---- ---- ---- ---- 208.00 -3.70 211.70 1990 ---- ---- ---- ---- 211.80 -3.70 215.50 1995 ---- ---- ---- ---- 215.60 -3.80 219.40 2000 ---- ---- ---- ---- 219.40 -3.80 223.20 2005 ---- ---- ---- ---- 223.30 -3.80 227.10 2010 ---- ---- ---- ---- 227.10 -3.90 231.00 2015 ---- ---- ---- ---- 231.00 -3.90 234.90 2020 ---- ---- ---- ---- 234.90 -4.00 238.90 2025 ---- ---- ---- ---- 238.90 -3.90 242.80 2030 ---- ---- ---- ---- 242.80 -4.00 246.80 2035 ---- ---- ---- ---- 246.80 -4.00 250.80 2040 ---- ---- ---- ---- 250.70 -4.00 254.70 2045 ---- ---- ---- ---- 254.70 -4.10 258.80 2050 ---- ---- ---- ---- 258.70 -4.10 262.80 2055 ---- ---- ---- ---- 262.70 -4.10 266.80 2060 ---- ---- ---- ---- 266.70 -4.10 270.80 2065 ---- ---- ---- ---- 270.80 -4.10 274.90 2070 ---- ---- ---- ---- 274.80 -4.20 279.00 2075 ---- ---- ---- ---- 278.90 -4.20 283.10 2080 ---- ---- ---- ---- 283.00 -4.20 287.20 2085 ---- ---- ---- ---- 287.10 -4.20 291.30 2090 ---- ---- ---- ---- 291.20 -4.20 295.40 2095 ---- ---- ---- ---- 295.30 -4.20 299.50 2100 ---- ---- ---- ---- 299.40 -4.30 303.70 2105 ---- ---- ---- ---- 303.60 -4.20 307.80 2110 ---- ---- ---- ---- 307.70 -4.30 312.00 2115 ---- ---- ---- ---- 311.90 -4.30 316.20 2120 ---- ---- ---- ---- 316.10 -4.30 320.40 2125 ---- ---- ---- ---- 320.30 -4.30 324.60 2130 ---- ---- ---- ---- 324.50 -4.30 328.80 2135 ---- ---- ---- ---- 328.70 -4.40 333.10 2140 ---- ---- ---- ---- 332.90 -4.40 337.30 2145 ---- ---- ---- ---- 337.20 -4.40 341.60 2150 ---- ---- ---- ---- 341.40 -4.50 345.90 2155 ---- ---- ---- ---- 345.70 -4.50 350.20 2160 ---- ---- ---- ---- 350.00 -4.50 354.50 2165 ---- ---- ---- ---- 354.30 -4.50 358.80 2170 ---- ---- ---- ---- 358.60 -4.50 363.10 2175 ---- ---- ---- ---- 362.90 -4.50 367.40 2180 ---- ---- ---- ---- 367.20 -4.60 371.80 2185 ---- ---- ---- ---- 371.60 -4.50 376.10 2190 ---- ---- ---- ---- 375.90 -4.60 380.50 2195 ---- ---- ---- ---- 380.30 -4.60 384.90 2200 ---- ---- ---- ---- 384.70 -4.60 389.30 2205 ---- ---- ---- ---- 389.10 -4.60 393.70 2210 ---- ---- ---- ---- 393.50 -4.60 398.10 2215 ---- ---- ---- ---- 397.90 -4.60 402.50 2220 ---- ---- ---- ---- 402.30 -4.60 406.90 2225 ---- ---- ---- ---- 406.70 -4.70 411.40 2230 ---- ---- ---- ---- 411.20 -4.60 415.80 2235 ---- ---- ---- ---- 415.60 -4.70 420.30 2240 ---- ---- ---- ---- 420.10 -4.70 424.80 2245 ---- ---- ---- ---- 424.50 -4.80 429.30 2250 ---- ---- ---- ---- 429.00 -4.70 433.70 2255 ---- ---- ---- ---- 433.50 -4.70 438.20 2260 ---- ---- ---- ---- 438.00 -4.80 442.80 2265 ---- ---- ---- ---- 442.50 -4.80 447.30 2270 ---- ---- ---- ---- 447.00 -4.80 451.80 2275 ---- ---- ---- ---- 451.60 -4.70 456.30 2280 ---- ---- ---- ---- 456.10 -4.80 460.90 2285 ---- ---- ---- ---- 460.60 -4.80 465.40 2290 ---- ---- ---- ---- 465.20 -4.80 470.00 2300 ---- ---- ---- ---- 474.30 -4.80 479.10 2310 ---- ---- ---- ---- 483.40 -4.90 488.30 2320 ---- ---- ---- ---- 492.60 -4.90 497.50 2325 ---- ---- ---- ---- 497.20 -4.90 502.10 2330 ---- ---- ---- ---- 501.80 -4.90 506.70 2340 ---- ---- ---- ---- 511.00 -4.90 515.90 2350 ---- ---- ---- ---- 520.30 -4.90 525.20 2360 ---- ---- ---- ---- 529.60 -4.90 534.50 2370 ---- ---- ---- ---- 538.90 -4.90 543.80 2375 ---- ---- ---- ---- 543.50 -5.00 548.50 2380 ---- ---- ---- ---- 548.20 -5.00 553.20 2400 ---- ---- ---- ---- 566.90 -5.00 571.90 2425 ---- ---- ---- ---- 590.40 -5.10 595.50 2450 ---- ---- ---- ---- 614.00 -5.10 619.10 2475 ---- ---- ---- ---- 637.80 -5.10 642.90 2500 ---- ---- ---- ---- 661.60 -5.20 666.80 2525 ---- ---- ---- ---- 685.50 -5.20 690.70 2550 ---- ---- ---- ---- 709.50 -5.30 714.80 2575 ---- ---- ---- ---- 733.60 -5.30 738.90 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.10 -.10 1.20 3 1025 ---- ---- ---- ---- 1.30 -.10 1.40 1050 ---- ---- ---- ---- 1.50 -.10 1.60 1075 ---- ---- ---- ---- 1.80 -.10 1.90 1080 ---- ---- ---- ---- 1.90 UNCH 1.90 1090 ---- ---- ---- ---- 2.00 -.10 2.10 1100 ---- ---- ---- ---- 2.10 -.10 2.20 1 1110 ---- ---- ---- ---- 2.20 -.10 2.30 1120 ---- ---- ---- ---- 2.40 -.10 2.50 1125 ---- ---- ---- ---- 2.40 -.20 2.60 1130 ---- ---- ---- ---- 2.50 -.10 2.60 1140 ---- ---- ---- ---- 2.70 -.10 2.80 1150 ---- ---- ---- ---- 2.80 -.20 3.00 1160 ---- ---- ---- ---- 3.00 -.10 3.10 1170 ---- ---- ---- ---- 3.20 -.10 3.30 1175 ---- ---- ---- ---- 3.30 -.10 3.40 1180 ---- ---- ---- ---- 3.40 -.10 3.50 1185 ---- ---- ---- ---- 3.50 -.10 3.60 1190 ---- ---- ---- ---- 3.60 -.10 3.70 1195 ---- ---- ---- ---- 3.70 -.10 3.80 1200 ---- ---- ---- ---- 3.80 -.20 4.00 1205 ---- ---- ---- ---- 3.90 -.20 4.10 1210 ---- ---- ---- ---- 4.00 -.20 4.20 1215 ---- ---- ---- ---- 4.10 -.20 4.30 1220 ---- ---- ---- ---- 4.30 -.10 4.40 1225 ---- ---- ---- ---- 4.40 -.10 4.50 1230 ---- ---- ---- ---- 4.50 -.20 4.70 1235 ---- ---- ---- ---- 4.60 -.20 4.80 1240 ---- ---- ---- ---- 4.80 -.10 4.90 1245 ---- ---- ---- ---- 4.90 -.20 5.10 1250 ---- ---- ---- ---- 5.00 -.20 5.20 121 1255 ---- ---- ---- ---- 5.20 -.10 5.30 1260 ---- ---- ---- ---- 5.30 -.20 5.50 1265 ---- ---- ---- ---- 5.40 -.20 5.60 1270 ---- ---- ---- ---- 5.60 -.20 5.80 1275 ---- ---- ---- ---- 5.80 -.10 5.90 1280 ---- ---- ---- ---- 5.90 -.20 6.10 1285 ---- ---- ---- ---- 6.10 -.20 6.30 1290 ---- ---- ---- ---- 6.20 -.20 6.40 1295 ---- ---- ---- ---- 6.40 -.20 6.60 1300 ---- ---- ---- ---- 6.60 -.20 6.80 1 1305 ---- ---- ---- ---- 6.80 -.20 7.00 1310 ---- ---- ---- ---- 6.90 -.30 7.20 1315 ---- ---- ---- ---- 7.10 -.20 7.30 1320 ---- ---- ---- ---- 7.30 -.20 7.50 1325 ---- ---- ---- ---- 7.50 -.20 7.70 1 1330 ---- ---- ---- ---- 7.70 -.30 8.00 1335 ---- ---- ---- ---- 7.90 -.30 8.20 1340 ---- ---- ---- ---- 8.10 -.30 8.40 1345 ---- ---- ---- ---- 8.40 -.20 8.60 1350 ---- ---- ---- ---- 8.60 -.20 8.80 1355 ---- ---- ---- ---- 8.80 -.30 9.10 1360 ---- ---- ---- ---- 9.10 -.20 9.30 1365 ---- ---- ---- ---- 9.30 -.30 9.60 1370 ---- ---- ---- ---- 9.60 -.20 9.80 1375 ---- ---- ---- ---- 9.80 -.30 10.10 1380 ---- ---- ---- ---- 10.10 -.30 10.40 1385 ---- ---- ---- ---- 10.40 -.30 10.70 1390 ---- ---- ---- ---- 10.70 -.20 10.90 1395 ---- ---- ---- ---- 10.90 -.30 11.20 1400 ---- ---- ---- ---- 11.20 -.30 11.50 82 1405 ---- ---- ---- ---- 11.60 -.30 11.90 1410 ---- ---- ---- ---- 11.90 -.30 12.20 1415 ---- ---- ---- ---- 12.20 -.30 12.50 1420 ---- ---- ---- ---- 12.50 -.40 12.90 1425 ---- ---- ---- ---- 12.90 -.30 13.20 1430 ---- ---- ---- ---- 13.20 -.40 13.60 1435 ---- ---- ---- ---- 13.60 -.40 14.00 1440 ---- ---- ---- ---- 14.00 -.40 14.40 1445 ---- ---- ---- ---- 14.40 -.40 14.80 1450 ---- ---- ---- ---- 14.80 -.40 15.20 151 1455 ---- ---- ---- ---- 15.20 -.40 15.60 1460 ---- ---- ---- ---- 15.60 -.40 16.00 1465 ---- ---- ---- ---- 16.10 -.40 16.50 1470 ---- ---- ---- ---- 16.50 -.50 17.00 1475 ---- ---- ---- ---- 17.00 -.40 17.40 1480 ---- ---- ---- ---- 17.50 -.40 17.90 1485 ---- ---- ---- ---- 18.00 -.40 18.40 1490 ---- ---- ---- ---- 18.50 -.50 19.00 1495 ---- ---- ---- ---- 19.00 -.50 19.50 1500 ---- ---- ---- ---- 19.50 -.60 20.10 311 1505 ---- ---- ---- ---- 20.10 -.50 20.60 1510 ---- ---- ---- ---- 20.60 -.60 21.20 1515 ---- ---- ---- ---- 21.20 -.60 21.80 1520 ---- ---- ---- ---- 21.80 -.70 22.50 1525 ---- ---- ---- ---- 22.50 -.60 23.10 1530 ---- ---- ---- ---- 23.10 -.70 23.80 1535 ---- ---- ---- ---- 23.80 -.60 24.40 1540 ---- ---- ---- ---- 24.40 -.70 25.10 1545 ---- ---- ---- ---- 25.10 -.80 25.90 1550 ---- ---- ---- ---- 25.80 -.80 26.60 182 1555 ---- ---- ---- ---- 26.60 -.80 27.40 1560 ---- ---- ---- ---- 27.30 -.90 28.20 1565 ---- ---- ---- ---- 28.10 -.90 29.00 1570 ---- ---- ---- ---- 28.90 -.90 29.80 1575 ---- ---- ---- ---- 29.70 -1.00 30.70 1580 ---- ---- ---- ---- 30.60 -.90 31.50 1585 ---- ---- ---- ---- 31.40 -1.00 32.40 1590 ---- ---- ---- ---- 32.30 -1.10 33.40 1595 ---- ---- ---- ---- 33.20 -1.10 34.30 1600 34.30 34.30 34.30 34.30 34.20 -1.10 2 35.30 329 1605 ---- ---- ---- ---- 35.10 -1.20 36.30 1610 ---- ---- ---- ---- 36.10 -1.20 37.30 1615 ---- ---- ---- ---- 37.10 -1.30 38.40 1620 ---- ---- ---- ---- 38.20 -1.30 39.50 1625 ---- ---- ---- ---- 39.30 -1.30 40.60 10 1630 ---- ---- ---- ---- 40.30 -1.50 41.80 1635 ---- ---- ---- ---- 41.50 -1.40 42.90 1640 ---- ---- ---- ---- 42.60 -1.60 44.20 1645 ---- ---- ---- ---- 43.80 -1.60 45.40 1650 ---- ---- ---- ---- 45.00 -1.70 46.70 200 1655 ---- ---- ---- ---- 46.30 -1.70 48.00 1660 ---- ---- ---- ---- 47.50 -1.80 49.30 1665 ---- ---- ---- ---- 48.80 -1.90 50.70 1670 ---- ---- ---- ---- 50.20 -1.90 52.10 1675 ---- ---- ---- ---- 51.60 -1.90 53.50 1680 ---- ---- ---- ---- 53.00 -2.00 55.00 1685 ---- ---- ---- ---- 54.40 -2.10 56.50 1690 ---- ---- ---- ---- 55.90 -2.10 58.00 1695 ---- ---- ---- ---- 57.40 -2.20 59.60 1700 ---- ---- 59.80A 59.80A 58.90 -2.30 61.20 235 1705 ---- ---- ---- ---- 60.50 -2.40 62.90 1710 ---- ---- ---- ---- 62.10 -2.40 64.50 1715 ---- ---- ---- ---- 63.70 -2.60 66.30 1720 ---- ---- ---- ---- 65.40 -2.60 68.00 1725 ---- ---- 68.10A 68.10A 67.10 -2.70 69.80 1730 ---- ---- ---- ---- 68.90 -2.70 71.60 1735 ---- ---- ---- ---- 70.70 -2.80 73.50 1740 ---- ---- ---- ---- 72.50 -2.90 75.40 6 1745 ---- ---- ---- ---- 74.30 -3.10 77.40 1750 ---- ---- ---- ---- 76.30 -3.00 79.30 250 1755 ---- ---- ---- ---- 78.20 -3.20 81.40 1760 ---- ---- ---- ---- 80.20 -3.20 83.40 1765 ---- ---- ---- ---- 82.20 -3.30 85.50 1770 ---- ---- ---- ---- 84.20 -3.40 87.60 1775 ---- ---- ---- ---- 86.30 -3.50 89.80 49 1780 ---- ---- ---- ---- 88.50 -3.50 92.00 1785 ---- ---- ---- ---- 90.70 -3.60 94.30 1790 ---- ---- ---- ---- 92.90 -3.70 96.60 1795 ---- ---- ---- ---- 95.10 -3.80 98.90 1800 ---- ---- ---- ---- 97.40 -3.90 101.30 76 1805 ---- ---- ---- ---- 99.80 -3.90 103.70 1810 ---- ---- ---- ---- 102.10 -4.00 106.10 1815 ---- ---- ---- ---- 104.60 -4.00 108.60 1820 ---- ---- ---- ---- 107.00 -4.20 111.20 1825 ---- ---- ---- ---- 109.50 -4.20 113.70 1830 ---- ---- ---- ---- 112.10 -4.20 116.30 1835 ---- ---- ---- ---- 114.60 -4.40 119.00 1 1840 ---- ---- ---- ---- 117.20 -4.50 121.70 1845 ---- ---- ---- ---- 119.90 -4.50 124.40 1850 ---- ---- ---- ---- 122.60 -4.50 127.10 240 1855 ---- ---- ---- ---- 125.30 -4.60 129.90 1860 ---- ---- ---- ---- 128.10 -4.70 132.80 1865 ---- ---- ---- ---- 130.90 -4.70 135.60 1870 ---- ---- ---- ---- 133.80 -4.70 138.50 1875 ---- ---- ---- ---- 136.70 -4.80 141.50 1880 ---- ---- ---- ---- 139.60 -4.90 144.50 1885 ---- ---- ---- ---- 142.60 -4.90 147.50 1890 ---- ---- ---- ---- 145.60 -4.90 150.50 1895 ---- ---- ---- ---- 148.60 -5.00 153.60 1900 ---- ---- ---- ---- 151.70 -5.00 156.70 1905 ---- ---- ---- ---- 154.80 -5.10 159.90 1910 ---- ---- ---- ---- 158.00 -5.10 163.10 1915 ---- ---- ---- ---- 161.10 -5.20 166.30 1920 ---- ---- ---- ---- 164.40 -5.10 169.50 1925 ---- ---- ---- ---- 167.60 -5.20 172.80 1930 ---- ---- ---- ---- 170.90 -5.20 176.10 1935 ---- ---- ---- ---- 174.20 -5.30 179.50 1940 ---- ---- ---- ---- 177.50 -5.30 182.80 1945 ---- ---- ---- ---- 180.90 -5.30 186.20 1950 ---- ---- ---- ---- 184.30 -5.40 189.70 1955 ---- ---- ---- ---- 187.70 -5.40 193.10 1960 ---- ---- ---- ---- 191.20 -5.40 196.60 1965 ---- ---- ---- ---- 194.70 -5.40 200.10 1970 ---- ---- ---- ---- 198.20 -5.40 203.60 1975 ---- ---- ---- ---- 201.80 -5.40 207.20 1980 ---- ---- ---- ---- 205.30 -5.50 210.80 1985 ---- ---- ---- ---- 208.90 -5.50 214.40 1990 ---- ---- ---- ---- 212.50 -5.50 218.00 1995 ---- ---- ---- ---- 216.20 -5.50 221.70 2000 ---- ---- ---- ---- 219.80 -5.50 225.30 2005 ---- ---- ---- ---- 223.50 -5.60 229.10 2010 ---- ---- ---- ---- 227.30 -5.50 232.80 2015 ---- ---- ---- ---- 231.00 -5.50 236.50 2020 ---- ---- ---- ---- 234.80 -5.50 240.30 2025 ---- ---- ---- ---- 238.50 -5.60 244.10 2030 ---- ---- ---- ---- 242.30 -5.60 247.90 2035 ---- ---- ---- ---- 246.20 -5.50 251.70 2040 ---- ---- ---- ---- 250.00 -5.50 255.50 2045 ---- ---- ---- ---- 253.90 -5.50 259.40 2050 ---- ---- ---- ---- 257.80 -5.50 263.30 2055 ---- ---- ---- ---- 261.70 -5.50 267.20 2060 ---- ---- ---- ---- 265.60 -5.50 271.10 2065 ---- ---- ---- ---- 269.60 -5.50 275.10 2070 ---- ---- ---- ---- 273.50 -5.50 279.00 2075 ---- ---- ---- ---- 277.50 -5.50 283.00 2080 ---- ---- ---- ---- 281.50 -5.50 287.00 2085 ---- ---- ---- ---- 285.50 -5.50 291.00 2090 ---- ---- ---- ---- 289.60 -5.50 295.10 2095 ---- ---- ---- ---- 293.60 -5.50 299.10 2100 ---- ---- ---- ---- 297.70 -5.50 303.20 2105 ---- ---- ---- ---- 301.80 -5.50 307.30 2110 ---- ---- ---- ---- 305.90 -5.40 311.30 2115 ---- ---- ---- ---- 310.00 -5.50 315.50 2120 ---- ---- ---- ---- 314.10 -5.50 319.60 2125 ---- ---- ---- ---- 318.30 -5.40 323.70 2130 ---- ---- ---- ---- 322.40 -5.50 327.90 2135 ---- ---- ---- ---- 326.60 -5.50 332.10 2140 ---- ---- ---- ---- 330.80 -5.50 336.30 2145 ---- ---- ---- ---- 335.00 -5.50 340.50 2150 ---- ---- ---- ---- 339.30 -5.40 344.70 2155 ---- ---- ---- ---- 343.50 -5.40 348.90 2160 ---- ---- ---- ---- 347.70 -5.40 353.10 2165 ---- ---- ---- ---- 352.00 -5.40 357.40 2170 ---- ---- ---- ---- 356.30 -5.40 361.70 2175 ---- ---- ---- ---- 360.60 -5.40 366.00 2180 ---- ---- ---- ---- 364.90 -5.40 370.30 2185 ---- ---- ---- ---- 369.20 -5.40 374.60 2190 ---- ---- ---- ---- 373.50 -5.40 378.90 2195 ---- ---- ---- ---- 377.90 -5.30 383.20 2200 ---- ---- ---- ---- 382.20 -5.40 387.60 2205 ---- ---- ---- ---- 386.60 -5.30 391.90 2210 ---- ---- ---- ---- 391.00 -5.30 396.30 2215 ---- ---- ---- ---- 395.30 -5.40 400.70 2220 ---- ---- ---- ---- 399.70 -5.30 405.00 2225 ---- ---- ---- ---- 404.10 -5.30 409.40 2230 ---- ---- ---- ---- 408.60 -5.30 413.90 2235 ---- ---- ---- ---- 413.00 -5.30 418.30 2240 ---- ---- ---- ---- 417.40 -5.30 422.70 2245 ---- ---- ---- ---- 421.90 -5.30 427.20 2250 ---- ---- ---- ---- 426.30 -5.30 431.60 2255 ---- ---- ---- ---- 430.80 -5.30 436.10 2260 ---- ---- ---- ---- 435.30 -5.20 440.50 2265 ---- ---- ---- ---- 439.80 -5.20 445.00 2270 ---- ---- ---- ---- 444.20 -5.30 449.50 2275 ---- ---- ---- ---- 448.70 -5.30 454.00 2280 ---- ---- ---- ---- 453.30 -5.20 458.50 2285 ---- ---- ---- ---- 457.80 -5.20 463.00 2290 ---- ---- ---- ---- 462.30 -5.30 467.60 2295 ---- ---- ---- ---- 466.80 -5.30 472.10 2300 ---- ---- ---- ---- 471.40 -5.20 476.60 2305 ---- ---- ---- ---- 475.90 -5.30 481.20 2310 ---- ---- ---- ---- 480.50 -5.30 485.80 2315 ---- ---- ---- ---- 485.10 -5.20 490.30 2320 ---- ---- ---- ---- 489.60 -5.30 494.90 2325 ---- ---- ---- ---- 494.20 -5.30 499.50 2330 ---- ---- ---- ---- 498.80 -5.30 504.10 2335 ---- ---- ---- ---- 503.40 -5.30 508.70 2340 ---- ---- ---- ---- 508.00 -5.30 513.30 2345 ---- ---- ---- ---- 512.60 -5.30 517.90 2350 ---- ---- ---- ---- 517.20 -5.30 522.50 2360 ---- ---- ---- ---- 526.50 -5.30 531.80 2370 ---- ---- ---- ---- 535.80 -5.20 541.00 2375 ---- ---- ---- ---- 540.40 -5.30 545.70 2380 ---- ---- ---- ---- 545.10 -5.30 550.40 2390 ---- ---- ---- ---- 554.40 -5.30 559.70 2400 ---- ---- ---- ---- 563.70 -5.30 569.00 2410 ---- ---- ---- ---- 573.10 -5.30 578.40 2420 ---- ---- ---- ---- 582.50 -5.30 587.80 2425 ---- ---- ---- ---- 587.20 -5.30 592.50 2430 ---- ---- ---- ---- 591.90 -5.30 597.20 2440 ---- ---- ---- ---- 601.40 -5.30 606.70 2450 ---- ---- ---- ---- 610.80 -5.40 616.20 2475 ---- ---- ---- ---- 634.50 -5.40 639.90 2490 ---- ---- ---- ---- 648.80 -5.40 654.20 2500 ---- ---- ---- ---- 658.40 -5.30 663.70 2525 ---- ---- ---- ---- 682.30 -5.40 687.70 2550 ---- ---- ---- ---- 706.40 -5.40 711.80 2575 ---- ---- ---- ---- 730.50 -5.40 735.90 2600 ---- ---- ---- ---- 754.70 -5.40 760.10 2625 ---- ---- ---- ---- 779.00 -5.50 784.50 2650 ---- ---- ---- ---- 803.40 -5.50 808.90 2700 ---- ---- ---- ---- 852.40 -5.50 857.90 2750 ---- ---- ---- ---- 901.70 -5.60 907.30 2800 ---- ---- ---- ---- 951.30 -5.60 956.90 3000 ---- ---- ---- ---- 1151.10 -5.70 1156.80 900 ---- ---- ---- ---- .50 -.10 .60 925 ---- ---- ---- ---- .60 -.10 .70 950 ---- ---- ---- ---- .80 UNCH .80 975 ---- ---- ---- ---- .90 -.10 1.00 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 4.20 -.40 4.60 1275 ---- ---- ---- ---- 5.10 -.50 5.60 1300 ---- ---- ---- ---- 6.10 -.60 6.70 1325 ---- ---- ---- ---- 7.30 -.60 7.90 1350 ---- ---- ---- ---- 8.60 -.80 9.40 1375 ---- ---- ---- ---- 10.20 -.90 11.10 1400 ---- ---- ---- ---- 12.00 -1.00 13.00 1425 ---- ---- ---- ---- 14.10 -1.10 15.20 1430 ---- ---- ---- ---- 14.50 -1.20 15.70 1440 ---- ---- ---- ---- 15.50 -1.20 16.70 1450 ---- ---- ---- ---- 16.50 -1.20 17.70 1460 ---- ---- ---- ---- 17.50 -1.30 18.80 1470 ---- ---- ---- ---- 18.60 -1.30 19.90 1475 ---- ---- ---- ---- 19.10 -1.40 20.50 1480 ---- ---- ---- ---- 19.70 -1.40 21.10 1490 ---- ---- ---- ---- 20.90 -1.50 22.40 1500 ---- ---- ---- ---- 22.10 -1.60 23.70 1510 ---- ---- ---- ---- 23.40 -1.60 25.00 1520 ---- ---- ---- ---- 24.80 -1.70 26.50 1525 ---- ---- ---- ---- 25.50 -1.70 27.20 1530 ---- ---- ---- ---- 26.20 -1.80 28.00 1535 ---- ---- ---- ---- 26.90 -1.80 28.70 1540 ---- ---- ---- ---- 27.70 -1.80 29.50 1545 ---- ---- ---- ---- 28.50 -1.80 30.30 1550 ---- ---- ---- ---- 29.30 -1.90 31.20 1555 ---- ---- ---- ---- 30.10 -1.90 32.00 1560 ---- ---- ---- ---- 30.90 -2.00 32.90 1565 ---- ---- ---- ---- 31.80 -2.00 33.80 1570 ---- ---- ---- ---- 32.60 -2.10 34.70 1575 ---- ---- ---- ---- 33.50 -2.10 35.60 1580 ---- ---- ---- ---- 34.40 -2.20 36.60 1585 ---- ---- ---- ---- 35.40 -2.10 37.50 1590 ---- ---- ---- ---- 36.30 -2.20 38.50 1595 ---- ---- ---- ---- 37.30 -2.20 39.50 1600 ---- ---- ---- ---- 38.30 -2.30 40.60 1605 ---- ---- ---- ---- 39.30 -2.30 41.60 1610 ---- ---- ---- ---- 40.40 -2.30 42.70 1615 ---- ---- ---- ---- 41.50 -2.30 43.80 1620 ---- ---- ---- ---- 42.60 -2.40 45.00 1625 ---- ---- ---- ---- 43.70 -2.40 46.10 1630 ---- ---- ---- ---- 44.80 -2.50 47.30 1635 ---- ---- ---- ---- 46.00 -2.50 48.50 1640 ---- ---- ---- ---- 47.20 -2.60 49.80 1645 ---- ---- ---- ---- 48.40 -2.70 51.10 1650 ---- ---- ---- ---- 49.70 -2.70 52.40 1655 ---- ---- ---- ---- 51.00 -2.70 53.70 1660 ---- ---- ---- ---- 52.30 -2.70 55.00 1665 ---- ---- ---- ---- 53.70 -2.70 56.40 1670 ---- ---- ---- ---- 55.00 -2.80 57.80 1675 ---- ---- ---- ---- 56.40 -2.90 59.30 1680 ---- ---- ---- ---- 57.90 -2.90 60.80 1685 ---- ---- ---- ---- 59.30 -3.00 62.30 1690 ---- ---- ---- ---- 60.80 -3.00 63.80 1695 ---- ---- ---- ---- 62.40 -3.00 65.40 1700 ---- ---- ---- ---- 63.90 -3.10 67.00 1705 ---- ---- ---- ---- 65.50 -3.10 68.60 1710 ---- ---- ---- ---- 67.20 -3.10 70.30 1715 ---- ---- ---- ---- 68.80 -3.20 72.00 1720 ---- ---- ---- ---- 70.50 -3.30 73.80 1725 ---- ---- ---- ---- 72.30 -3.20 75.50 1730 ---- ---- ---- ---- 74.00 -3.30 77.30 1735 ---- ---- ---- ---- 75.80 -3.40 79.20 1740 ---- ---- ---- ---- 77.70 -3.40 81.10 1745 ---- ---- ---- ---- 79.60 -3.40 83.00 1750 ---- ---- ---- ---- 81.50 -3.50 85.00 1755 ---- ---- ---- ---- 83.40 -3.60 87.00 1760 ---- ---- ---- ---- 85.40 -3.60 89.00 1765 ---- ---- ---- ---- 87.50 -3.60 91.10 1770 ---- ---- ---- ---- 89.50 -3.70 93.20 1775 ---- ---- ---- ---- 91.70 -3.60 95.30 1780 ---- ---- ---- ---- 93.80 -3.70 97.50 1785 ---- ---- ---- ---- 96.00 -3.80 99.80 1790 ---- ---- ---- ---- 98.20 -3.80 102.00 1795 ---- ---- ---- ---- 100.50 -3.80 104.30 1800 ---- ---- ---- ---- 102.80 -3.90 106.70 1805 ---- ---- ---- ---- 105.10 -4.00 109.10 1810 ---- ---- ---- ---- 107.50 -4.00 111.50 1815 ---- ---- ---- ---- 109.90 -4.00 113.90 1820 ---- ---- ---- ---- 112.40 -4.00 116.40 1825 ---- ---- ---- ---- 114.90 -4.10 119.00 1830 ---- ---- ---- ---- 117.40 -4.10 121.50 1835 ---- ---- ---- ---- 120.00 -4.10 124.10 1840 ---- ---- ---- ---- 122.60 -4.20 126.80 1845 ---- ---- ---- ---- 125.30 -4.20 129.50 1850 ---- ---- ---- ---- 127.90 -4.30 132.20 1855 ---- ---- ---- ---- 130.70 -4.20 134.90 1860 ---- ---- ---- ---- 133.40 -4.30 137.70 1865 ---- ---- ---- ---- 136.20 -4.30 140.50 1870 ---- ---- ---- ---- 139.00 -4.40 143.40 1875 ---- ---- ---- ---- 141.90 -4.40 146.30 1880 ---- ---- ---- ---- 144.80 -4.40 149.20 1885 ---- ---- ---- ---- 147.70 -4.50 152.20 1890 ---- ---- ---- ---- 150.70 -4.50 155.20 1895 ---- ---- ---- ---- 153.70 -4.50 158.20 1900 ---- ---- ---- ---- 156.70 -4.60 161.30 1905 ---- ---- ---- ---- 159.80 -4.60 164.40 1910 ---- ---- ---- ---- 162.90 -4.60 167.50 1915 ---- ---- ---- ---- 166.00 -4.70 170.70 1920 ---- ---- ---- ---- 169.20 -4.70 173.90 1925 ---- ---- ---- ---- 172.40 -4.70 177.10 1930 ---- ---- ---- ---- 175.60 -4.70 180.30 1935 ---- ---- ---- ---- 178.90 -4.70 183.60 1940 ---- ---- ---- ---- 182.10 -4.80 186.90 1945 ---- ---- ---- ---- 185.40 -4.80 190.20 1950 ---- ---- ---- ---- 188.80 -4.80 193.60 1955 ---- ---- ---- ---- 192.10 -4.90 197.00 1960 ---- ---- ---- ---- 195.50 -4.90 200.40 1965 ---- ---- ---- ---- 198.90 -4.90 203.80 1970 ---- ---- ---- ---- 202.40 -4.90 207.30 1975 ---- ---- ---- ---- 205.80 -4.90 210.70 1980 ---- ---- ---- ---- 209.30 -4.90 214.20 1985 ---- ---- ---- ---- 212.80 -5.00 217.80 1990 ---- ---- ---- ---- 216.30 -5.00 221.30 1995 ---- ---- ---- ---- 219.90 -5.00 224.90 2000 ---- ---- ---- ---- 223.40 -5.10 228.50 2005 ---- ---- ---- ---- 227.00 -5.10 232.10 2010 ---- ---- ---- ---- 230.60 -5.10 235.70 2015 ---- ---- ---- ---- 234.20 -5.10 239.30 2020 ---- ---- ---- ---- 237.90 -5.10 243.00 2025 ---- ---- ---- ---- 241.50 -5.10 246.60 2030 ---- ---- ---- ---- 245.20 -5.10 250.30 2035 ---- ---- ---- ---- 248.90 -5.10 254.00 2040 ---- ---- ---- ---- 252.60 -5.20 257.80 2045 ---- ---- ---- ---- 256.30 -5.20 261.50 2050 ---- ---- ---- ---- 260.00 -5.20 265.20 2055 ---- ---- ---- ---- 263.80 -5.20 269.00 2060 ---- ---- ---- ---- 267.50 -5.30 272.80 2065 ---- ---- ---- ---- 271.30 -5.30 276.60 2070 ---- ---- ---- ---- 275.10 -5.30 280.40 2075 ---- ---- ---- ---- 278.90 -5.30 284.20 2080 ---- ---- ---- ---- 282.70 -5.30 288.00 2085 ---- ---- ---- ---- 286.60 -5.30 291.90 2090 ---- ---- ---- ---- 290.40 -5.30 295.70 2095 ---- ---- ---- ---- 294.30 -5.30 299.60 2100 ---- ---- ---- ---- 298.10 -5.40 303.50 2105 ---- ---- ---- ---- 302.00 -5.40 307.40 2110 ---- ---- ---- ---- 305.90 -5.40 311.30 2115 ---- ---- ---- ---- 309.80 -5.40 315.20 2120 ---- ---- ---- ---- 313.80 -5.40 319.20 2125 ---- ---- ---- ---- 317.70 -5.40 323.10 2130 ---- ---- ---- ---- 321.70 -5.40 327.10 2135 ---- ---- ---- ---- 325.60 -5.50 331.10 2140 ---- ---- ---- ---- 329.60 -5.50 335.10 2145 ---- ---- ---- ---- 333.60 -5.50 339.10 2150 ---- ---- ---- ---- 337.60 -5.50 343.10 2155 ---- ---- ---- ---- 341.60 -5.50 347.10 2160 ---- ---- ---- ---- 345.70 -5.50 351.20 2165 ---- ---- ---- ---- 349.70 -5.50 355.20 2170 ---- ---- ---- ---- 353.80 -5.50 359.30 2175 ---- ---- ---- ---- 357.80 -5.50 363.30 2180 ---- ---- ---- ---- 361.90 -5.50 367.40 2185 ---- ---- ---- ---- 366.00 -5.50 371.50 2190 ---- ---- ---- ---- 370.10 -5.60 375.70 2195 ---- ---- ---- ---- 374.20 -5.60 379.80 2200 ---- ---- ---- ---- 378.40 -5.50 383.90 2210 ---- ---- ---- ---- 386.60 -5.60 392.20 2220 ---- ---- ---- ---- 395.00 -5.60 400.60 2225 ---- ---- ---- ---- 399.20 -5.60 404.80 2230 ---- ---- ---- ---- 403.40 -5.60 409.00 2240 ---- ---- ---- ---- 411.80 -5.60 417.40 2250 ---- ---- ---- ---- 420.30 -5.60 425.90 2260 ---- ---- ---- ---- 428.80 -5.60 434.40 2270 ---- ---- ---- ---- 437.40 -5.60 443.00 2275 ---- ---- ---- ---- 441.70 -5.60 447.30 2280 ---- ---- ---- ---- 446.00 -5.60 451.60 2290 ---- ---- ---- ---- 454.60 -5.70 460.30 2300 ---- ---- ---- ---- 463.30 -5.70 469.00 2325 ---- ---- ---- ---- 485.20 -5.70 490.90 2350 ---- ---- ---- ---- 507.40 -5.70 513.10 2375 ---- ---- ---- ---- 529.70 -5.80 535.50 2400 ---- ---- ---- ---- 552.30 -5.80 558.10 2425 ---- ---- ---- ---- 575.10 -5.80 580.90 2450 ---- ---- ---- ---- 598.10 -5.80 603.90 2475 ---- ---- ---- ---- 621.30 -5.70 627.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 6.80 -.60 7.40 1275 ---- ---- ---- ---- 7.90 -.70 8.60 1300 ---- ---- ---- ---- 9.20 -.80 10.00 1325 ---- ---- ---- ---- 10.70 -.80 11.50 1350 ---- ---- ---- ---- 12.30 -1.00 13.30 1375 ---- ---- ---- ---- 14.10 -1.10 15.20 1400 ---- ---- ---- ---- 16.20 -1.20 17.40 1425 ---- ---- ---- ---- 18.50 -1.30 19.80 1430 ---- ---- ---- ---- 19.00 -1.30 20.30 1440 ---- ---- ---- ---- 20.00 -1.40 21.40 1450 ---- ---- ---- ---- 21.10 -1.40 22.50 1460 ---- ---- ---- ---- 22.20 -1.40 23.60 1470 ---- ---- ---- ---- 23.30 -1.50 24.80 1475 ---- ---- ---- ---- 23.90 -1.60 25.50 1480 ---- ---- ---- ---- 24.50 -1.60 26.10 1490 ---- ---- ---- ---- 25.70 -1.70 27.40 1500 ---- ---- ---- ---- 27.00 -1.80 28.80 1510 ---- ---- ---- ---- 28.40 -1.80 30.20 1520 ---- ---- ---- ---- 29.80 -1.80 31.60 1525 ---- ---- ---- ---- 30.50 -1.90 32.40 1530 ---- ---- ---- ---- 31.30 -1.90 33.20 1535 ---- ---- ---- ---- 32.00 -1.90 33.90 1540 ---- ---- ---- ---- 32.80 -1.90 34.70 1545 ---- ---- ---- ---- 33.60 -2.00 35.60 1550 ---- ---- ---- ---- 34.40 -2.00 36.40 1555 ---- ---- ---- ---- 35.20 -2.00 37.20 1560 ---- ---- ---- ---- 36.00 -2.10 38.10 1565 ---- ---- ---- ---- 36.90 -2.10 39.00 1570 ---- ---- ---- ---- 37.70 -2.20 39.90 1575 ---- ---- ---- ---- 38.60 -2.20 40.80 1580 ---- ---- ---- ---- 39.50 -2.30 41.80 1585 ---- ---- ---- ---- 40.40 -2.30 42.70 1590 ---- ---- ---- ---- 41.40 -2.30 43.70 1595 ---- ---- ---- ---- 42.40 -2.30 44.70 1600 ---- ---- ---- ---- 43.30 -2.40 45.70 1605 ---- ---- ---- ---- 44.40 -2.40 46.80 1610 ---- ---- ---- ---- 45.40 -2.40 47.80 1615 ---- ---- ---- ---- 46.50 -2.40 48.90 1620 ---- ---- ---- ---- 47.50 -2.60 50.10 1625 ---- ---- ---- ---- 48.60 -2.60 51.20 1630 ---- ---- ---- ---- 49.80 -2.60 52.40 1635 ---- ---- ---- ---- 50.90 -2.70 53.60 1640 ---- ---- ---- ---- 52.10 -2.70 54.80 1645 ---- ---- ---- ---- 53.30 -2.70 56.00 1650 ---- ---- ---- ---- 54.60 -2.70 57.30 1655 ---- ---- ---- ---- 55.80 -2.80 58.60 1660 ---- ---- ---- ---- 57.10 -2.90 60.00 1665 ---- ---- ---- ---- 58.50 -2.80 61.30 1670 ---- ---- ---- ---- 59.80 -2.90 62.70 1675 ---- ---- ---- ---- 61.20 -3.00 64.20 1680 ---- ---- ---- ---- 62.70 -2.90 65.60 1685 ---- ---- ---- ---- 64.10 -3.00 67.10 1690 ---- ---- ---- ---- 65.60 -3.10 68.70 1695 ---- ---- ---- ---- 67.10 -3.10 70.20 1700 ---- ---- ---- ---- 68.70 -3.10 71.80 1705 ---- ---- ---- ---- 70.30 -3.20 73.50 1710 ---- ---- ---- ---- 71.90 -3.30 75.20 1715 ---- ---- ---- ---- 73.60 -3.30 76.90 1720 ---- ---- ---- ---- 75.30 -3.30 78.60 1725 ---- ---- ---- ---- 77.10 -3.30 80.40 1730 ---- ---- ---- ---- 78.90 -3.40 82.30 1735 ---- ---- ---- ---- 80.70 -3.40 84.10 1740 ---- ---- ---- ---- 82.60 -3.40 86.00 1745 ---- ---- ---- ---- 84.50 -3.50 88.00 1750 ---- ---- ---- ---- 86.40 -3.60 90.00 1755 ---- ---- ---- ---- 88.40 -3.60 92.00 1760 ---- ---- ---- ---- 90.50 -3.60 94.10 1765 ---- ---- ---- ---- 92.50 -3.70 96.20 1770 ---- ---- ---- ---- 94.60 -3.70 98.30 1775 ---- ---- ---- ---- 96.80 -3.70 100.50 1780 ---- ---- ---- ---- 99.00 -3.70 102.70 1785 ---- ---- ---- ---- 101.20 -3.80 105.00 1790 ---- ---- ---- ---- 103.50 -3.80 107.30 1795 ---- ---- ---- ---- 105.80 -3.90 109.70 1800 ---- ---- ---- ---- 108.10 -3.90 112.00 1805 ---- ---- ---- ---- 110.50 -3.90 114.40 1810 ---- ---- ---- ---- 112.90 -4.00 116.90 1815 ---- ---- ---- ---- 115.40 -4.00 119.40 1820 ---- ---- ---- ---- 117.90 -4.00 121.90 1825 ---- ---- ---- ---- 120.40 -4.10 124.50 1830 ---- ---- ---- ---- 123.00 -4.10 127.10 1835 ---- ---- ---- ---- 125.60 -4.10 129.70 1840 ---- ---- ---- ---- 128.20 -4.20 132.40 1845 ---- ---- ---- ---- 130.90 -4.20 135.10 1850 ---- ---- ---- ---- 133.60 -4.30 137.90 1855 ---- ---- ---- ---- 136.40 -4.30 140.70 1860 ---- ---- ---- ---- 139.20 -4.30 143.50 1865 ---- ---- ---- ---- 142.00 -4.30 146.30 1870 ---- ---- ---- ---- 144.80 -4.40 149.20 1875 ---- ---- ---- ---- 147.70 -4.40 152.10 1880 ---- ---- ---- ---- 150.60 -4.50 155.10 1885 ---- ---- ---- ---- 153.60 -4.50 158.10 1890 ---- ---- ---- ---- 156.60 -4.50 161.10 1895 ---- ---- ---- ---- 159.60 -4.50 164.10 1900 ---- ---- ---- ---- 162.60 -4.60 167.20 1905 ---- ---- ---- ---- 165.70 -4.60 170.30 1910 ---- ---- ---- ---- 168.80 -4.60 173.40 1915 ---- ---- ---- ---- 171.90 -4.70 176.60 1920 ---- ---- ---- ---- 175.10 -4.70 179.80 1925 ---- ---- ---- ---- 178.30 -4.70 183.00 1930 ---- ---- ---- ---- 181.50 -4.70 186.20 1935 ---- ---- ---- ---- 184.80 -4.70 189.50 1940 ---- ---- ---- ---- 188.00 -4.80 192.80 1945 ---- ---- ---- ---- 191.30 -4.80 196.10 1950 ---- ---- ---- ---- 194.70 -4.80 199.50 1955 ---- ---- ---- ---- 198.00 -4.90 202.90 1960 ---- ---- ---- ---- 201.40 -4.90 206.30 1965 ---- ---- ---- ---- 204.80 -4.90 209.70 1970 ---- ---- ---- ---- 208.20 -4.90 213.10 1975 ---- ---- ---- ---- 211.60 -5.00 216.60 1980 ---- ---- ---- ---- 215.10 -5.00 220.10 1985 ---- ---- ---- ---- 218.60 -5.00 223.60 1990 ---- ---- ---- ---- 222.10 -5.00 227.10 1995 ---- ---- ---- ---- 225.70 -5.00 230.70 2000 ---- ---- ---- ---- 229.20 -5.00 234.20 2005 ---- ---- ---- ---- 232.80 -5.00 237.80 2010 ---- ---- ---- ---- 236.40 -5.00 241.40 2015 ---- ---- ---- ---- 240.00 -5.10 245.10 2020 ---- ---- ---- ---- 243.60 -5.10 248.70 2025 ---- ---- ---- ---- 247.30 -5.10 252.40 2030 ---- ---- ---- ---- 251.00 -5.10 256.10 2035 ---- ---- ---- ---- 254.70 -5.10 259.80 2040 ---- ---- ---- ---- 258.40 -5.10 263.50 2045 ---- ---- ---- ---- 262.10 -5.20 267.30 2050 ---- ---- ---- ---- 265.90 -5.20 271.10 2055 ---- ---- ---- ---- 269.60 -5.20 274.80 2060 ---- ---- ---- ---- 273.40 -5.20 278.60 2065 ---- ---- ---- ---- 277.20 -5.30 282.50 2070 ---- ---- ---- ---- 281.00 -5.30 286.30 2075 ---- ---- ---- ---- 284.90 -5.30 290.20 2080 ---- ---- ---- ---- 288.70 -5.30 294.00 2085 ---- ---- ---- ---- 292.60 -5.30 297.90 2090 ---- ---- ---- ---- 296.50 -5.30 301.80 2095 ---- ---- ---- ---- 300.40 -5.30 305.70 2100 ---- ---- ---- ---- 304.30 -5.40 309.70 2105 ---- ---- ---- ---- 308.30 -5.30 313.60 2110 ---- ---- ---- ---- 312.20 -5.40 317.60 2115 ---- ---- ---- ---- 316.20 -5.40 321.60 2120 ---- ---- ---- ---- 320.20 -5.30 325.50 2125 ---- ---- ---- ---- 324.10 -5.40 329.50 2130 ---- ---- ---- ---- 328.20 -5.40 333.60 2135 ---- ---- ---- ---- 332.20 -5.40 337.60 2140 ---- ---- ---- ---- 336.20 -5.50 341.70 2145 ---- ---- ---- ---- 340.30 -5.40 345.70 2150 ---- ---- ---- ---- 344.30 -5.50 349.80 2155 ---- ---- ---- ---- 348.40 -5.50 353.90 2160 ---- ---- ---- ---- 352.50 -5.50 358.00 2165 ---- ---- ---- ---- 356.60 -5.50 362.10 2170 ---- ---- ---- ---- 360.70 -5.50 366.20 2175 ---- ---- ---- ---- 364.80 -5.50 370.30 2180 ---- ---- ---- ---- 369.00 -5.50 374.50 2190 ---- ---- ---- ---- 377.30 -5.50 382.80 2200 ---- ---- ---- ---- 385.70 -5.50 391.20 2210 ---- ---- ---- ---- 394.10 -5.50 399.60 2220 ---- ---- ---- ---- 402.50 -5.60 408.10 2225 ---- ---- ---- ---- 406.80 -5.50 412.30 2230 ---- ---- ---- ---- 411.00 -5.60 416.60 2240 ---- ---- ---- ---- 419.60 -5.60 425.20 2250 ---- ---- ---- ---- 428.10 -5.60 433.70 2260 ---- ---- ---- ---- 436.80 -5.60 442.40 2275 ---- ---- ---- ---- 449.80 -5.60 455.40 2300 ---- ---- ---- ---- 471.60 -5.70 477.30 2325 ---- ---- ---- ---- 493.70 -5.60 499.30 2350 ---- ---- ---- ---- 515.90 -5.70 521.60 2375 ---- ---- ---- ---- 538.40 -5.70 544.10 2400 ---- ---- ---- ---- 561.00 -5.70 566.70 2425 ---- ---- ---- ---- 583.80 -5.70 589.50 2450 ---- ---- ---- ---- 606.70 -5.80 612.50 3000 ---- ---- ---- ---- 1136.30 -5.70 1142.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 6.30 -.60 6.90 1275 ---- ---- ---- ---- 7.40 -.70 8.10 1300 ---- ---- ---- ---- 8.70 -.70 9.40 1325 ---- ---- ---- ---- 10.10 -.90 11.00 1350 ---- ---- ---- ---- 11.80 -.90 12.70 1375 ---- ---- ---- ---- 13.60 -1.10 14.70 1400 ---- ---- ---- ---- 15.70 -1.20 16.90 1425 ---- ---- ---- ---- 18.10 -1.20 19.30 1440 ---- ---- ---- ---- 19.60 -1.40 21.00 1450 ---- ---- ---- ---- 20.70 -1.40 22.10 1460 ---- ---- ---- ---- 21.80 -1.50 23.30 1470 ---- ---- ---- ---- 23.00 -1.50 24.50 1475 ---- ---- ---- ---- 23.60 -1.50 25.10 1480 ---- ---- ---- ---- 24.20 -1.60 25.80 1490 ---- ---- ---- ---- 25.50 -1.60 27.10 1500 ---- ---- ---- ---- 26.80 -1.70 28.50 1510 ---- ---- ---- ---- 28.20 -1.80 30.00 1520 ---- ---- ---- ---- 29.60 -1.90 31.50 1525 ---- ---- ---- ---- 30.40 -1.90 32.30 1530 ---- ---- ---- ---- 31.20 -1.80 33.00 1540 ---- ---- ---- ---- 32.70 -2.00 34.70 1545 ---- ---- ---- ---- 33.50 -2.00 35.50 1550 ---- ---- ---- ---- 34.40 -2.00 36.40 1555 ---- ---- ---- ---- 35.20 -2.10 37.30 1560 ---- ---- ---- ---- 36.10 -2.10 38.20 1565 ---- ---- ---- ---- 37.00 -2.10 39.10 1570 ---- ---- ---- ---- 37.90 -2.10 40.00 1575 ---- ---- ---- ---- 38.80 -2.20 41.00 1580 ---- ---- ---- ---- 39.70 -2.30 42.00 1585 ---- ---- ---- ---- 40.70 -2.30 43.00 1590 ---- ---- ---- ---- 41.70 -2.30 44.00 1595 ---- ---- ---- ---- 42.70 -2.30 45.00 1600 ---- ---- ---- ---- 43.70 -2.40 46.10 1605 ---- ---- ---- ---- 44.80 -2.40 47.20 1610 ---- ---- ---- ---- 45.80 -2.50 48.30 1615 ---- ---- ---- ---- 46.90 -2.50 49.40 1620 ---- ---- ---- ---- 48.10 -2.50 50.60 1625 ---- ---- ---- ---- 49.20 -2.60 51.80 1630 ---- ---- ---- ---- 50.40 -2.60 53.00 1635 ---- ---- ---- ---- 51.60 -2.60 54.20 1640 ---- ---- ---- ---- 52.80 -2.70 55.50 1645 ---- ---- ---- ---- 54.00 -2.80 56.80 1650 ---- ---- ---- ---- 55.30 -2.80 58.10 1655 ---- ---- ---- ---- 56.60 -2.80 59.40 1660 ---- ---- ---- ---- 58.00 -2.80 60.80 1665 ---- ---- ---- ---- 59.30 -2.90 62.20 1670 ---- ---- ---- ---- 60.70 -2.90 63.60 1675 ---- ---- ---- ---- 62.20 -2.90 65.10 1680 ---- ---- ---- ---- 63.60 -3.00 66.60 1685 ---- ---- ---- ---- 65.10 -3.00 68.10 1690 ---- ---- ---- ---- 66.60 -3.10 69.70 1695 ---- ---- ---- ---- 68.20 -3.10 71.30 1700 ---- ---- ---- ---- 69.80 -3.10 72.90 1705 ---- ---- ---- ---- 71.40 -3.10 74.50 1710 ---- ---- ---- ---- 73.00 -3.20 76.20 1715 ---- ---- ---- ---- 74.70 -3.30 78.00 1720 ---- ---- ---- ---- 76.40 -3.30 79.70 1725 ---- ---- ---- ---- 78.20 -3.30 81.50 1730 ---- ---- ---- ---- 80.00 -3.40 83.40 1735 ---- ---- ---- ---- 81.80 -3.40 85.20 1740 ---- ---- ---- ---- 83.70 -3.40 87.10 1745 ---- ---- ---- ---- 85.60 -3.50 89.10 1750 ---- ---- ---- ---- 87.60 -3.50 91.10 1755 ---- ---- ---- ---- 89.50 -3.60 93.10 1760 ---- ---- ---- ---- 91.60 -3.60 95.20 1765 ---- ---- ---- ---- 93.60 -3.70 97.30 1770 ---- ---- ---- ---- 95.70 -3.70 99.40 1775 ---- ---- ---- ---- 97.90 -3.70 101.60 1780 ---- ---- ---- ---- 100.10 -3.70 103.80 1785 ---- ---- ---- ---- 102.30 -3.80 106.10 1790 ---- ---- ---- ---- 104.50 -3.90 108.40 1795 ---- ---- ---- ---- 106.80 -3.90 110.70 1800 ---- ---- ---- ---- 109.20 -3.90 113.10 1805 ---- ---- ---- ---- 111.60 -3.90 115.50 1810 ---- ---- ---- ---- 114.00 -3.90 117.90 1815 ---- ---- ---- ---- 116.40 -4.00 120.40 1820 ---- ---- ---- ---- 118.90 -4.00 122.90 1825 ---- ---- ---- ---- 121.40 -4.10 125.50 1830 ---- ---- ---- ---- 124.00 -4.10 128.10 1835 ---- ---- ---- ---- 126.60 -4.10 130.70 1840 ---- ---- ---- ---- 129.20 -4.20 133.40 1845 ---- ---- ---- ---- 131.90 -4.20 136.10 1850 ---- ---- ---- ---- 134.60 -4.20 138.80 1855 ---- ---- ---- ---- 137.30 -4.30 141.60 1860 ---- ---- ---- ---- 140.10 -4.30 144.40 1865 ---- ---- ---- ---- 142.90 -4.30 147.20 1870 ---- ---- ---- ---- 145.70 -4.40 150.10 1875 ---- ---- ---- ---- 148.60 -4.40 153.00 1880 ---- ---- ---- ---- 151.50 -4.40 155.90 1885 ---- ---- ---- ---- 154.40 -4.50 158.90 1890 ---- ---- ---- ---- 157.40 -4.40 161.80 1895 ---- ---- ---- ---- 160.40 -4.50 164.90 1900 ---- ---- ---- ---- 163.40 -4.50 167.90 1905 ---- ---- ---- ---- 166.40 -4.60 171.00 1910 ---- ---- ---- ---- 169.50 -4.60 174.10 1915 ---- ---- ---- ---- 172.60 -4.60 177.20 1920 ---- ---- ---- ---- 175.80 -4.60 180.40 1925 ---- ---- ---- ---- 178.90 -4.70 183.60 1930 ---- ---- ---- ---- 182.10 -4.70 186.80 1935 ---- ---- ---- ---- 185.30 -4.70 190.00 1940 ---- ---- ---- ---- 188.60 -4.70 193.30 1945 ---- ---- ---- ---- 191.80 -4.80 196.60 1950 ---- ---- ---- ---- 195.10 -4.80 199.90 1955 ---- ---- ---- ---- 198.40 -4.80 203.20 1960 ---- ---- ---- ---- 201.80 -4.80 206.60 1965 ---- ---- ---- ---- 205.10 -4.90 210.00 1970 ---- ---- ---- ---- 208.50 -4.90 213.40 1975 ---- ---- ---- ---- 211.90 -4.90 216.80 1980 ---- ---- ---- ---- 215.40 -4.90 220.30 1985 ---- ---- ---- ---- 218.80 -5.00 223.80 1990 ---- ---- ---- ---- 222.30 -5.00 227.30 1995 ---- ---- ---- ---- 225.80 -5.00 230.80 2000 ---- ---- ---- ---- 229.30 -5.00 234.30 2005 ---- ---- ---- ---- 232.90 -5.00 237.90 2010 ---- ---- ---- ---- 236.40 -5.10 241.50 2015 ---- ---- ---- ---- 240.00 -5.10 245.10 2020 ---- ---- ---- ---- 243.60 -5.10 248.70 2025 ---- ---- ---- ---- 247.20 -5.10 252.30 2030 ---- ---- ---- ---- 250.90 -5.10 256.00 2035 ---- ---- ---- ---- 254.50 -5.10 259.60 2040 ---- ---- ---- ---- 258.20 -5.10 263.30 2045 ---- ---- ---- ---- 261.90 -5.10 267.00 2050 ---- ---- ---- ---- 265.60 -5.10 270.70 2055 ---- ---- ---- ---- 269.30 -5.20 274.50 2060 ---- ---- ---- ---- 273.00 -5.20 278.20 2065 ---- ---- ---- ---- 276.80 -5.20 282.00 2070 ---- ---- ---- ---- 280.60 -5.20 285.80 2075 ---- ---- ---- ---- 284.30 -5.30 289.60 2080 ---- ---- ---- ---- 288.10 -5.30 293.40 2085 ---- ---- ---- ---- 291.90 -5.30 297.20 2090 ---- ---- ---- ---- 295.80 -5.30 301.10 2095 ---- ---- ---- ---- 299.60 -5.30 304.90 2100 ---- ---- ---- ---- 303.50 -5.30 308.80 2105 ---- ---- ---- ---- 307.30 -5.40 312.70 2110 ---- ---- ---- ---- 311.20 -5.30 316.50 2115 ---- ---- ---- ---- 315.10 -5.40 320.50 2120 ---- ---- ---- ---- 319.00 -5.40 324.40 2125 ---- ---- ---- ---- 322.90 -5.40 328.30 2130 ---- ---- ---- ---- 326.90 -5.40 332.30 2140 ---- ---- ---- ---- 334.80 -5.40 340.20 2150 ---- ---- ---- ---- 342.80 -5.40 348.20 2160 ---- ---- ---- ---- 350.80 -5.40 356.20 2170 ---- ---- ---- ---- 358.90 -5.40 364.30 2175 ---- ---- ---- ---- 362.90 -5.50 368.40 2180 ---- ---- ---- ---- 367.00 -5.50 372.50 2190 ---- ---- ---- ---- 375.10 -5.50 380.60 2200 ---- ---- ---- ---- 383.40 -5.50 388.90 2210 ---- ---- ---- ---- 391.60 -5.50 397.10 2220 ---- ---- ---- ---- 399.90 -5.60 405.50 2225 ---- ---- ---- ---- 404.10 -5.50 409.60 2230 ---- ---- ---- ---- 408.30 -5.50 413.80 2250 ---- ---- ---- ---- 425.10 -5.60 430.70 2275 ---- ---- ---- ---- 446.30 -5.60 451.90 2300 ---- ---- ---- ---- 467.80 -5.70 473.50 2325 ---- ---- ---- ---- 489.50 -5.70 495.20 2350 ---- ---- ---- ---- 511.50 -5.60 517.10 2375 ---- ---- ---- ---- 533.60 -5.70 539.30 2400 ---- ---- ---- ---- 555.90 -5.70 561.60 2425 ---- ---- ---- ---- 578.40 -5.70 584.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.00 -.60 7.60 1275 ---- ---- ---- ---- 8.20 -.70 8.90 1300 ---- ---- ---- ---- 9.60 -.80 10.40 1325 ---- ---- ---- ---- 11.20 -.80 12.00 1350 ---- ---- ---- ---- 12.90 -1.00 13.90 1375 ---- ---- ---- ---- 14.90 -1.10 16.00 1400 ---- ---- ---- ---- 17.10 -1.20 18.30 1425 ---- ---- ---- ---- 19.50 -1.40 20.90 1440 ---- ---- ---- ---- 21.20 -1.40 22.60 1450 ---- ---- ---- ---- 22.30 -1.50 23.80 1460 ---- ---- ---- ---- 23.50 -1.50 25.00 1470 ---- ---- ---- ---- 24.70 -1.60 26.30 1475 ---- ---- ---- ---- 25.30 -1.60 26.90 1480 ---- ---- ---- ---- 26.00 -1.60 27.60 1490 ---- ---- ---- ---- 27.30 -1.70 29.00 1500 ---- ---- ---- ---- 28.70 -1.80 30.50 1510 ---- ---- ---- ---- 30.10 -1.90 32.00 1520 ---- ---- ---- ---- 31.60 -1.90 33.50 1525 ---- ---- ---- ---- 32.40 -1.90 34.30 1530 ---- ---- ---- ---- 33.20 -1.90 35.10 1540 ---- ---- ---- ---- 34.80 -2.00 36.80 1545 ---- ---- ---- ---- 35.70 -2.00 37.70 1550 ---- ---- ---- ---- 36.50 -2.10 38.60 1555 ---- ---- ---- ---- 37.40 -2.10 39.50 1560 ---- ---- ---- ---- 38.30 -2.10 40.40 1565 ---- ---- ---- ---- 39.20 -2.20 41.40 1570 ---- ---- ---- ---- 40.10 -2.30 42.40 1575 ---- ---- ---- ---- 41.10 -2.20 43.30 1580 ---- ---- ---- ---- 42.10 -2.30 44.40 1585 ---- ---- ---- ---- 43.10 -2.30 45.40 1590 ---- ---- ---- ---- 44.10 -2.30 46.40 1595 ---- ---- ---- ---- 45.10 -2.40 47.50 1600 ---- ---- ---- ---- 46.20 -2.40 48.60 1605 ---- ---- ---- ---- 47.20 -2.50 49.70 1610 ---- ---- ---- ---- 48.40 -2.50 50.90 1615 ---- ---- ---- ---- 49.50 -2.50 52.00 1620 ---- ---- ---- ---- 50.60 -2.60 53.20 1625 ---- ---- ---- ---- 51.80 -2.60 54.40 1630 ---- ---- ---- ---- 53.00 -2.70 55.70 1635 ---- ---- ---- ---- 54.20 -2.70 56.90 1640 ---- ---- ---- ---- 55.50 -2.70 58.20 1645 ---- ---- ---- ---- 56.80 -2.80 59.60 1650 ---- ---- ---- ---- 58.10 -2.80 60.90 1655 ---- ---- ---- ---- 59.40 -2.90 62.30 1660 ---- ---- ---- ---- 60.80 -2.90 63.70 1665 ---- ---- ---- ---- 62.20 -2.90 65.10 1670 ---- ---- ---- ---- 63.60 -3.00 66.60 1675 ---- ---- ---- ---- 65.10 -3.00 68.10 1680 ---- ---- ---- ---- 66.60 -3.00 69.60 1685 ---- ---- ---- ---- 68.10 -3.10 71.20 1690 ---- ---- ---- ---- 69.60 -3.10 72.70 1695 ---- ---- ---- ---- 71.20 -3.20 74.40 1700 ---- ---- ---- ---- 72.80 -3.20 76.00 1705 ---- ---- ---- ---- 74.50 -3.20 77.70 1710 ---- ---- ---- ---- 76.20 -3.20 79.40 1715 ---- ---- ---- ---- 77.90 -3.30 81.20 1720 ---- ---- ---- ---- 79.60 -3.40 83.00 1725 ---- ---- ---- ---- 81.40 -3.40 84.80 1730 ---- ---- ---- ---- 83.20 -3.50 86.70 1735 ---- ---- ---- ---- 85.10 -3.40 88.50 1740 ---- ---- ---- ---- 87.00 -3.50 90.50 1745 ---- ---- ---- ---- 88.90 -3.60 92.50 1750 ---- ---- ---- ---- 90.90 -3.60 94.50 1755 ---- ---- ---- ---- 92.90 -3.60 96.50 1760 ---- ---- ---- ---- 95.00 -3.60 98.60 1765 ---- ---- ---- ---- 97.00 -3.70 100.70 1770 ---- ---- ---- ---- 99.20 -3.70 102.90 1775 ---- ---- ---- ---- 101.30 -3.80 105.10 1780 ---- ---- ---- ---- 103.60 -3.70 107.30 1785 ---- ---- ---- ---- 105.80 -3.80 109.60 1790 ---- ---- ---- ---- 108.10 -3.80 111.90 1795 ---- ---- ---- ---- 110.40 -3.90 114.30 1800 ---- ---- ---- ---- 112.80 -3.90 116.70 1805 ---- ---- ---- ---- 115.20 -4.00 119.20 1810 ---- ---- ---- ---- 117.60 -4.00 121.60 1815 ---- ---- ---- ---- 120.10 -4.10 124.20 1820 ---- ---- ---- ---- 122.60 -4.10 126.70 1825 ---- ---- ---- ---- 125.20 -4.10 129.30 1830 ---- ---- ---- ---- 127.80 -4.10 131.90 1835 ---- ---- ---- ---- 130.40 -4.20 134.60 1840 ---- ---- ---- ---- 133.10 -4.20 137.30 1845 ---- ---- ---- ---- 135.80 -4.20 140.00 1850 ---- ---- ---- ---- 138.50 -4.30 142.80 1855 ---- ---- ---- ---- 141.30 -4.30 145.60 1860 ---- ---- ---- ---- 144.10 -4.30 148.40 1865 ---- ---- ---- ---- 146.90 -4.40 151.30 1870 ---- ---- ---- ---- 149.80 -4.40 154.20 1875 ---- ---- ---- ---- 152.70 -4.40 157.10 1880 ---- ---- ---- ---- 155.60 -4.40 160.00 1885 ---- ---- ---- ---- 158.50 -4.50 163.00 1890 ---- ---- ---- ---- 161.50 -4.50 166.00 1895 ---- ---- ---- ---- 164.50 -4.60 169.10 1900 ---- ---- ---- ---- 167.60 -4.50 172.10 1905 ---- ---- ---- ---- 170.60 -4.60 175.20 1910 ---- ---- ---- ---- 173.70 -4.60 178.30 1915 ---- ---- ---- ---- 176.80 -4.60 181.40 1920 ---- ---- ---- ---- 179.90 -4.70 184.60 1925 ---- ---- ---- ---- 183.10 -4.70 187.80 1930 ---- ---- ---- ---- 186.30 -4.70 191.00 1935 ---- ---- ---- ---- 189.50 -4.70 194.20 1940 ---- ---- ---- ---- 192.70 -4.80 197.50 1945 ---- ---- ---- ---- 196.00 -4.80 200.80 1950 ---- ---- ---- ---- 199.30 -4.80 204.10 1955 ---- ---- ---- ---- 202.60 -4.80 207.40 1960 ---- ---- ---- ---- 205.90 -4.80 210.70 1965 ---- ---- ---- ---- 209.20 -4.90 214.10 1970 ---- ---- ---- ---- 212.60 -4.90 217.50 1975 ---- ---- ---- ---- 216.00 -4.90 220.90 1980 ---- ---- ---- ---- 219.40 -4.90 224.30 1985 ---- ---- ---- ---- 222.80 -5.00 227.80 1990 ---- ---- ---- ---- 226.30 -4.90 231.20 1995 ---- ---- ---- ---- 229.70 -5.00 234.70 2000 ---- ---- ---- ---- 233.20 -5.00 238.20 2005 ---- ---- ---- ---- 236.70 -5.10 241.80 2010 ---- ---- ---- ---- 240.30 -5.00 245.30 2015 ---- ---- ---- ---- 243.80 -5.10 248.90 2020 ---- ---- ---- ---- 247.40 -5.10 252.50 2025 ---- ---- ---- ---- 251.00 -5.10 256.10 2030 ---- ---- ---- ---- 254.60 -5.10 259.70 2035 ---- ---- ---- ---- 258.20 -5.10 263.30 2040 ---- ---- ---- ---- 261.80 -5.20 267.00 2045 ---- ---- ---- ---- 265.50 -5.20 270.70 2050 ---- ---- ---- ---- 269.20 -5.10 274.30 2055 ---- ---- ---- ---- 272.90 -5.20 278.10 2060 ---- ---- ---- ---- 276.60 -5.20 281.80 2065 ---- ---- ---- ---- 280.30 -5.20 285.50 2070 ---- ---- ---- ---- 284.00 -5.30 289.30 2075 ---- ---- ---- ---- 287.80 -5.20 293.00 2080 ---- ---- ---- ---- 291.60 -5.20 296.80 2085 ---- ---- ---- ---- 295.30 -5.30 300.60 2090 ---- ---- ---- ---- 299.10 -5.30 304.40 2095 ---- ---- ---- ---- 303.00 -5.30 308.30 2100 ---- ---- ---- ---- 306.80 -5.30 312.10 2105 ---- ---- ---- ---- 310.60 -5.40 316.00 2110 ---- ---- ---- ---- 314.50 -5.30 319.80 2120 ---- ---- ---- ---- 322.30 -5.30 327.60 2125 ---- ---- ---- ---- 326.20 -5.40 331.60 2130 ---- ---- ---- ---- 330.10 -5.40 335.50 2140 ---- ---- ---- ---- 338.00 -5.40 343.40 2150 ---- ---- ---- ---- 345.90 -5.40 351.30 2160 ---- ---- ---- ---- 353.90 -5.40 359.30 2170 ---- ---- ---- ---- 361.90 -5.50 367.40 2175 ---- ---- ---- ---- 366.00 -5.40 371.40 2180 ---- ---- ---- ---- 370.00 -5.50 375.50 2190 ---- ---- ---- ---- 378.20 -5.50 383.70 2200 ---- ---- ---- ---- 386.30 -5.60 391.90 2225 ---- ---- ---- ---- 407.00 -5.50 412.50 2250 ---- ---- ---- ---- 427.90 -5.60 433.50 2275 ---- ---- ---- ---- 449.10 -5.60 454.70 2300 ---- ---- ---- ---- 470.50 -5.60 476.10 2325 ---- ---- ---- ---- 492.10 -5.70 497.80 2350 ---- ---- ---- ---- 514.00 -5.70 519.70 2375 ---- ---- ---- ---- 536.00 -5.70 541.70 2400 ---- ---- ---- ---- 558.20 -5.80 564.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 7.80 -.70 8.50 1275 ---- ---- ---- ---- 9.10 -.70 9.80 1300 ---- ---- ---- ---- 10.50 -.90 11.40 1325 ---- ---- ---- ---- 12.20 -.90 13.10 1350 ---- ---- ---- ---- 14.00 -1.00 15.00 1375 ---- ---- ---- ---- 16.00 -1.20 17.20 1400 ---- ---- ---- ---- 18.30 -1.30 19.60 1425 ---- ---- ---- ---- 20.80 -1.40 22.20 1450 ---- ---- ---- ---- 23.60 -1.50 25.10 1460 ---- ---- ---- ---- 24.80 -1.60 26.40 1470 ---- ---- ---- ---- 26.10 -1.60 27.70 1475 ---- ---- ---- ---- 26.70 -1.70 28.40 1480 ---- ---- ---- ---- 27.40 -1.70 29.10 1490 ---- ---- ---- ---- 28.70 -1.80 30.50 1500 ---- ---- ---- ---- 30.10 -1.80 31.90 1510 ---- ---- ---- ---- 31.60 -1.80 33.40 1520 ---- ---- ---- ---- 33.10 -1.90 35.00 1525 ---- ---- ---- ---- 33.90 -1.90 35.80 1530 ---- ---- ---- ---- 34.70 -1.90 36.60 1540 ---- ---- ---- ---- 36.30 -2.00 38.30 1545 ---- ---- ---- ---- 37.10 -2.10 39.20 1550 ---- ---- ---- ---- 38.00 -2.10 40.10 1555 ---- ---- ---- ---- 38.90 -2.10 41.00 1560 ---- ---- ---- ---- 39.80 -2.10 41.90 1565 ---- ---- ---- ---- 40.70 -2.20 42.90 1570 ---- ---- ---- ---- 41.60 -2.30 43.90 1575 ---- ---- ---- ---- 42.60 -2.20 44.80 1580 ---- ---- ---- ---- 43.50 -2.30 45.80 1585 ---- ---- ---- ---- 44.50 -2.40 46.90 1590 ---- ---- ---- ---- 45.50 -2.40 47.90 1595 ---- ---- ---- ---- 46.60 -2.40 49.00 1600 ---- ---- ---- ---- 47.60 -2.50 50.10 1605 ---- ---- ---- ---- 48.70 -2.50 51.20 1610 ---- ---- ---- ---- 49.80 -2.50 52.30 1615 ---- ---- ---- ---- 50.90 -2.60 53.50 1620 ---- ---- ---- ---- 52.00 -2.60 54.60 1625 ---- ---- ---- ---- 53.20 -2.60 55.80 1630 ---- ---- ---- ---- 54.40 -2.70 57.10 1635 ---- ---- ---- ---- 55.60 -2.70 58.30 1640 ---- ---- ---- ---- 56.80 -2.80 59.60 1645 ---- ---- ---- ---- 58.10 -2.80 60.90 1650 ---- ---- ---- ---- 59.40 -2.80 62.20 1655 ---- ---- ---- ---- 60.70 -2.90 63.60 1660 ---- ---- ---- ---- 62.10 -2.80 64.90 1665 ---- ---- ---- ---- 63.40 -3.00 66.40 1670 ---- ---- ---- ---- 64.80 -3.00 67.80 1675 ---- ---- ---- ---- 66.30 -3.00 69.30 1680 ---- ---- ---- ---- 67.70 -3.10 70.80 1685 ---- ---- ---- ---- 69.20 -3.10 72.30 1690 ---- ---- ---- ---- 70.70 -3.10 73.80 1695 ---- ---- ---- ---- 72.30 -3.10 75.40 1700 ---- ---- ---- ---- 73.90 -3.10 77.00 1705 ---- ---- ---- ---- 75.50 -3.20 78.70 1710 ---- ---- ---- ---- 77.10 -3.30 80.40 1715 ---- ---- ---- ---- 78.80 -3.30 82.10 1720 ---- ---- ---- ---- 80.50 -3.30 83.80 1725 ---- ---- ---- ---- 82.20 -3.40 85.60 1730 ---- ---- ---- ---- 84.00 -3.40 87.40 1735 ---- ---- ---- ---- 85.80 -3.50 89.30 1740 ---- ---- ---- ---- 87.70 -3.40 91.10 1745 ---- ---- ---- ---- 89.50 -3.50 93.00 1750 ---- ---- ---- ---- 91.50 -3.50 95.00 1755 ---- ---- ---- ---- 93.40 -3.60 97.00 1760 ---- ---- ---- ---- 95.40 -3.60 99.00 1765 ---- ---- ---- ---- 97.40 -3.70 101.10 1770 ---- ---- ---- ---- 99.50 -3.70 103.20 1775 ---- ---- ---- ---- 101.60 -3.70 105.30 1780 ---- ---- ---- ---- 103.70 -3.80 107.50 1785 ---- ---- ---- ---- 105.90 -3.80 109.70 1790 ---- ---- ---- ---- 108.10 -3.90 112.00 1795 ---- ---- ---- ---- 110.40 -3.80 114.20 1800 ---- ---- ---- ---- 112.70 -3.90 116.60 1805 ---- ---- ---- ---- 115.00 -3.90 118.90 1810 ---- ---- ---- ---- 117.40 -4.00 121.40 1815 ---- ---- ---- ---- 119.80 -4.00 123.80 1820 ---- ---- ---- ---- 122.20 -4.10 126.30 1825 ---- ---- ---- ---- 124.70 -4.10 128.80 1830 ---- ---- ---- ---- 127.30 -4.10 131.40 1835 ---- ---- ---- ---- 129.80 -4.20 134.00 1840 ---- ---- ---- ---- 132.40 -4.20 136.60 1845 ---- ---- ---- ---- 135.00 -4.20 139.20 1850 ---- ---- ---- ---- 137.70 -4.20 141.90 1855 ---- ---- ---- ---- 140.40 -4.30 144.70 1860 ---- ---- ---- ---- 143.10 -4.30 147.40 1865 ---- ---- ---- ---- 145.90 -4.30 150.20 1870 ---- ---- ---- ---- 148.70 -4.40 153.10 1875 ---- ---- ---- ---- 151.50 -4.40 155.90 1880 ---- ---- ---- ---- 154.40 -4.40 158.80 1885 ---- ---- ---- ---- 157.30 -4.40 161.70 1890 ---- ---- ---- ---- 160.20 -4.50 164.70 1895 ---- ---- ---- ---- 163.20 -4.50 167.70 1900 ---- ---- ---- ---- 166.20 -4.50 170.70 1905 ---- ---- ---- ---- 169.20 -4.50 173.70 1910 ---- ---- ---- ---- 172.20 -4.60 176.80 1915 ---- ---- ---- ---- 175.30 -4.60 179.90 1920 ---- ---- ---- ---- 178.40 -4.60 183.00 1925 ---- ---- ---- ---- 181.50 -4.70 186.20 1930 ---- ---- ---- ---- 184.70 -4.60 189.30 1935 ---- ---- ---- ---- 187.80 -4.70 192.50 1940 ---- ---- ---- ---- 191.00 -4.80 195.80 1945 ---- ---- ---- ---- 194.30 -4.70 199.00 1950 ---- ---- ---- ---- 197.50 -4.80 202.30 1955 ---- ---- ---- ---- 200.80 -4.80 205.60 1960 ---- ---- ---- ---- 204.10 -4.80 208.90 1965 ---- ---- ---- ---- 207.40 -4.80 212.20 1970 ---- ---- ---- ---- 210.70 -4.90 215.60 1975 ---- ---- ---- ---- 214.10 -4.90 219.00 1980 ---- ---- ---- ---- 217.50 -4.90 222.40 1985 ---- ---- ---- ---- 220.90 -4.90 225.80 1990 ---- ---- ---- ---- 224.30 -5.00 229.30 1995 ---- ---- ---- ---- 227.80 -5.00 232.80 2000 ---- ---- ---- ---- 231.30 -4.90 236.20 2005 ---- ---- ---- ---- 234.80 -5.00 239.80 2010 ---- ---- ---- ---- 238.30 -5.00 243.30 2015 ---- ---- ---- ---- 241.80 -5.00 246.80 2020 ---- ---- ---- ---- 245.40 -5.00 250.40 2025 ---- ---- ---- ---- 248.90 -5.10 254.00 2030 ---- ---- ---- ---- 252.50 -5.10 257.60 2035 ---- ---- ---- ---- 256.10 -5.10 261.20 2040 ---- ---- ---- ---- 259.70 -5.20 264.90 2045 ---- ---- ---- ---- 263.40 -5.10 268.50 2050 ---- ---- ---- ---- 267.00 -5.20 272.20 2055 ---- ---- ---- ---- 270.70 -5.20 275.90 2060 ---- ---- ---- ---- 274.40 -5.20 279.60 2065 ---- ---- ---- ---- 278.10 -5.20 283.30 2070 ---- ---- ---- ---- 281.80 -5.20 287.00 2075 ---- ---- ---- ---- 285.60 -5.20 290.80 2080 ---- ---- ---- ---- 289.30 -5.20 294.50 2085 ---- ---- ---- ---- 293.10 -5.20 298.30 2090 ---- ---- ---- ---- 296.90 -5.20 302.10 2095 ---- ---- ---- ---- 300.70 -5.20 305.90 2100 ---- ---- ---- ---- 304.50 -5.30 309.80 2105 ---- ---- ---- ---- 308.30 -5.30 313.60 2110 ---- ---- ---- ---- 312.10 -5.40 317.50 2120 ---- ---- ---- ---- 319.90 -5.30 325.20 2125 ---- ---- ---- ---- 323.80 -5.30 329.10 2130 ---- ---- ---- ---- 327.70 -5.30 333.00 2140 ---- ---- ---- ---- 335.50 -5.40 340.90 2150 ---- ---- ---- ---- 343.40 -5.40 348.80 2160 ---- ---- ---- ---- 351.30 -5.50 356.80 2170 ---- ---- ---- ---- 359.30 -5.50 364.80 2175 ---- ---- ---- ---- 363.30 -5.50 368.80 2180 ---- ---- ---- ---- 367.40 -5.40 372.80 2190 ---- ---- ---- ---- 375.50 -5.40 380.90 2200 ---- ---- ---- ---- 383.60 -5.50 389.10 2225 ---- ---- ---- ---- 404.10 -5.60 409.70 2250 ---- ---- ---- ---- 424.90 -5.60 430.50 2275 ---- ---- ---- ---- 446.00 -5.60 451.60 2300 ---- ---- ---- ---- 467.30 -5.60 472.90 2325 ---- ---- ---- ---- 488.80 -5.70 494.50 2350 ---- ---- ---- ---- 510.50 -5.70 516.20 2375 ---- ---- ---- ---- 532.40 -5.70 538.10 2400 ---- ---- ---- ---- 554.50 -5.70 560.20 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 3.10 -.20 3.30 1025 ---- ---- ---- ---- 3.50 -.30 3.80 1050 ---- ---- ---- ---- 4.00 -.40 4.40 1075 ---- ---- ---- ---- 4.60 -.40 5.00 1090 ---- ---- ---- ---- 5.00 -.40 5.40 1100 ---- ---- ---- ---- 5.20 -.50 5.70 1110 ---- ---- ---- ---- 5.50 -.40 5.90 1120 ---- ---- ---- ---- 5.80 -.40 6.20 1125 ---- ---- ---- ---- 5.90 -.50 6.40 1130 ---- ---- ---- ---- 6.10 -.50 6.60 1140 ---- ---- ---- ---- 6.40 -.50 6.90 1150 ---- ---- ---- ---- 6.70 -.50 7.20 1160 ---- ---- ---- ---- 7.00 -.60 7.60 1170 ---- ---- ---- ---- 7.30 -.60 7.90 1175 ---- ---- ---- ---- 7.50 -.60 8.10 1180 ---- ---- ---- ---- 7.70 -.60 8.30 1190 ---- ---- ---- ---- 8.10 -.60 8.70 1195 ---- ---- ---- ---- 8.30 -.60 8.90 1200 ---- ---- ---- ---- 8.40 -.70 9.10 1205 ---- ---- ---- ---- 8.60 -.70 9.30 1210 ---- ---- ---- ---- 8.80 -.70 9.50 1215 ---- ---- ---- ---- 9.00 -.70 9.70 1220 ---- ---- ---- ---- 9.20 -.80 10.00 1225 ---- ---- ---- ---- 9.50 -.70 10.20 1230 ---- ---- ---- ---- 9.70 -.70 10.40 1235 ---- ---- ---- ---- 9.90 -.70 10.60 1240 ---- ---- ---- ---- 10.10 -.80 10.90 1245 ---- ---- ---- ---- 10.30 -.80 11.10 1250 ---- ---- ---- ---- 10.60 -.80 11.40 1255 ---- ---- ---- ---- 10.80 -.80 11.60 1260 ---- ---- ---- ---- 11.10 -.80 11.90 1265 ---- ---- ---- ---- 11.30 -.80 12.10 1270 ---- ---- ---- ---- 11.50 -.90 12.40 1275 ---- ---- ---- ---- 11.80 -.90 12.70 1280 ---- ---- ---- ---- 12.10 -.80 12.90 1285 ---- ---- ---- ---- 12.30 -.90 13.20 1290 ---- ---- ---- ---- 12.60 -.90 13.50 1295 ---- ---- ---- ---- 12.90 -.90 13.80 1300 ---- ---- ---- ---- 13.10 -1.00 14.10 1305 ---- ---- ---- ---- 13.40 -1.00 14.40 1310 ---- ---- ---- ---- 13.70 -1.00 14.70 1315 ---- ---- ---- ---- 14.00 -1.00 15.00 1320 ---- ---- ---- ---- 14.30 -1.00 15.30 1325 ---- ---- ---- ---- 14.60 -1.00 15.60 1330 ---- ---- ---- ---- 14.90 -1.10 16.00 1335 ---- ---- ---- ---- 15.20 -1.10 16.30 1340 ---- ---- ---- ---- 15.50 -1.10 16.60 1345 ---- ---- ---- ---- 15.90 -1.10 17.00 1350 ---- ---- ---- ---- 16.20 -1.10 17.30 1355 ---- ---- ---- ---- 16.50 -1.20 17.70 1360 ---- ---- ---- ---- 16.90 -1.10 18.00 1365 ---- ---- ---- ---- 17.20 -1.20 18.40 1370 ---- ---- ---- ---- 17.60 -1.20 18.80 1375 ---- ---- ---- ---- 18.00 -1.20 19.20 1380 ---- ---- ---- ---- 18.30 -1.30 19.60 1385 ---- ---- ---- ---- 18.70 -1.30 20.00 1390 ---- ---- ---- ---- 19.10 -1.30 20.40 1395 ---- ---- ---- ---- 19.50 -1.30 20.80 1400 ---- ---- ---- ---- 19.90 -1.30 21.20 1405 ---- ---- ---- ---- 20.30 -1.40 21.70 1410 ---- ---- ---- ---- 20.80 -1.30 22.10 1415 ---- ---- ---- ---- 21.20 -1.40 22.60 1420 ---- ---- ---- ---- 21.70 -1.40 23.10 1425 ---- ---- ---- ---- 22.10 -1.50 23.60 1430 ---- ---- ---- ---- 22.60 -1.50 24.10 1435 ---- ---- ---- ---- 23.10 -1.50 24.60 1440 ---- ---- ---- ---- 23.60 -1.50 25.10 1445 ---- ---- ---- ---- 24.10 -1.50 25.60 1450 ---- ---- ---- ---- 24.60 -1.60 26.20 1455 ---- ---- ---- ---- 25.10 -1.60 26.70 1460 ---- ---- ---- ---- 25.70 -1.60 27.30 1465 ---- ---- ---- ---- 26.30 -1.60 27.90 1470 ---- ---- ---- ---- 26.80 -1.70 28.50 1475 ---- ---- ---- ---- 27.40 -1.70 29.10 1480 ---- ---- ---- ---- 28.00 -1.80 29.80 1485 ---- ---- ---- ---- 28.70 -1.70 30.40 1490 ---- ---- ---- ---- 29.30 -1.80 31.10 1495 ---- ---- ---- ---- 30.00 -1.80 31.80 1500 ---- ---- ---- ---- 30.60 -1.90 32.50 1505 ---- ---- ---- ---- 31.30 -1.90 33.20 1510 ---- ---- ---- ---- 32.00 -1.90 33.90 1515 ---- ---- ---- ---- 32.70 -2.00 34.70 1520 ---- ---- ---- ---- 33.50 -1.90 35.40 1525 ---- ---- ---- ---- 34.20 -2.00 36.20 1530 ---- ---- ---- ---- 35.00 -2.00 37.00 1535 ---- ---- ---- ---- 35.80 -2.10 37.90 1540 ---- ---- ---- ---- 36.60 -2.10 38.70 1545 ---- ---- ---- ---- 37.50 -2.10 39.60 1550 ---- ---- ---- ---- 38.30 -2.20 40.50 1555 ---- ---- ---- ---- 39.20 -2.20 41.40 1560 ---- ---- ---- ---- 40.10 -2.20 42.30 1565 ---- ---- ---- ---- 41.00 -2.20 43.20 1570 ---- ---- ---- ---- 41.90 -2.30 44.20 1575 ---- ---- ---- ---- 42.90 -2.30 45.20 1580 ---- ---- ---- ---- 43.90 -2.30 46.20 1585 ---- ---- ---- ---- 44.90 -2.40 47.30 1590 ---- ---- ---- ---- 45.90 -2.40 48.30 1595 ---- ---- ---- ---- 46.90 -2.50 49.40 1600 ---- ---- ---- ---- 48.00 -2.50 50.50 1605 ---- ---- ---- ---- 49.10 -2.50 51.60 1610 ---- ---- ---- ---- 50.20 -2.60 52.80 1615 ---- ---- ---- ---- 51.40 -2.60 54.00 1620 ---- ---- ---- ---- 52.50 -2.70 55.20 1625 ---- ---- ---- ---- 53.70 -2.70 56.40 1630 ---- ---- ---- ---- 55.00 -2.70 57.70 1635 ---- ---- ---- ---- 56.20 -2.70 58.90 1640 ---- ---- ---- ---- 57.50 -2.70 60.20 1645 ---- ---- ---- ---- 58.80 -2.80 61.60 1650 ---- ---- ---- ---- 60.10 -2.80 62.90 1655 ---- ---- ---- ---- 61.40 -2.90 64.30 1660 ---- ---- ---- ---- 62.80 -2.90 65.70 1665 ---- ---- ---- ---- 64.20 -3.00 67.20 1670 ---- ---- ---- ---- 65.70 -3.00 68.70 1675 ---- ---- ---- ---- 67.10 -3.10 70.20 1680 ---- ---- ---- ---- 68.60 -3.10 71.70 1685 ---- ---- ---- ---- 70.20 -3.10 73.30 1690 ---- ---- ---- ---- 71.70 -3.20 74.90 1695 ---- ---- ---- ---- 73.30 -3.20 76.50 1700 ---- ---- ---- ---- 74.90 -3.20 78.10 1705 ---- ---- ---- ---- 76.60 -3.20 79.80 1710 ---- ---- ---- ---- 78.30 -3.20 81.50 1715 ---- ---- ---- ---- 80.00 -3.30 83.30 1720 ---- ---- ---- ---- 81.70 -3.40 85.10 1725 ---- ---- ---- ---- 83.50 -3.40 86.90 1730 ---- ---- ---- ---- 85.30 -3.50 88.80 1735 ---- ---- ---- ---- 87.20 -3.50 90.70 1740 ---- ---- ---- ---- 89.10 -3.50 92.60 1745 ---- ---- ---- ---- 91.00 -3.50 94.50 1750 ---- ---- ---- ---- 92.90 -3.60 96.50 1755 ---- ---- ---- ---- 94.90 -3.60 98.50 1760 ---- ---- ---- ---- 97.00 -3.60 100.60 1765 ---- ---- ---- ---- 99.00 -3.70 102.70 1770 ---- ---- ---- ---- 101.10 -3.70 104.80 1775 ---- ---- ---- ---- 103.30 -3.70 107.00 1780 ---- ---- ---- ---- 105.40 -3.80 109.20 1785 ---- ---- ---- ---- 107.60 -3.90 111.50 1790 ---- ---- ---- ---- 109.90 -3.90 113.80 1795 ---- ---- ---- ---- 112.20 -3.90 116.10 1800 ---- ---- ---- ---- 114.50 -3.90 118.40 1805 ---- ---- ---- ---- 116.90 -3.90 120.80 1810 ---- ---- ---- ---- 119.30 -4.00 123.30 1815 ---- ---- ---- ---- 121.70 -4.00 125.70 1820 ---- ---- ---- ---- 124.20 -4.00 128.20 1825 ---- ---- ---- ---- 126.70 -4.10 130.80 1830 ---- ---- ---- ---- 129.20 -4.10 133.30 1835 ---- ---- ---- ---- 131.80 -4.20 136.00 1840 ---- ---- ---- ---- 134.40 -4.20 138.60 1845 ---- ---- ---- ---- 137.10 -4.20 141.30 1850 ---- ---- ---- ---- 139.70 -4.30 144.00 1855 ---- ---- ---- ---- 142.50 -4.30 146.80 1860 ---- ---- ---- ---- 145.20 -4.30 149.50 1865 ---- ---- ---- ---- 148.00 -4.40 152.40 1870 ---- ---- ---- ---- 150.80 -4.40 155.20 1875 ---- ---- ---- ---- 153.70 -4.40 158.10 1880 ---- ---- ---- ---- 156.60 -4.40 161.00 1885 ---- ---- ---- ---- 159.50 -4.40 163.90 1890 ---- ---- ---- ---- 162.40 -4.50 166.90 1895 ---- ---- ---- ---- 165.40 -4.50 169.90 1900 ---- ---- ---- ---- 168.40 -4.60 173.00 1905 ---- ---- ---- ---- 171.50 -4.50 176.00 1910 ---- ---- ---- ---- 174.50 -4.60 179.10 1915 ---- ---- ---- ---- 177.60 -4.70 182.30 1920 ---- ---- ---- ---- 180.80 -4.60 185.40 1925 ---- ---- ---- ---- 183.90 -4.70 188.60 1930 ---- ---- ---- ---- 187.10 -4.70 191.80 1935 ---- ---- ---- ---- 190.30 -4.70 195.00 1940 ---- ---- ---- ---- 193.50 -4.80 198.30 1945 ---- ---- ---- ---- 196.80 -4.80 201.60 1950 ---- ---- ---- ---- 200.10 -4.80 204.90 1955 ---- ---- ---- ---- 203.40 -4.80 208.20 1960 ---- ---- ---- ---- 206.80 -4.80 211.60 1965 ---- ---- ---- ---- 210.10 -4.90 215.00 1970 ---- ---- ---- ---- 213.50 -4.90 218.40 1975 ---- ---- ---- ---- 216.90 -4.90 221.80 1980 ---- ---- ---- ---- 220.30 -5.00 225.30 1985 ---- ---- ---- ---- 223.80 -4.90 228.70 1990 ---- ---- ---- ---- 227.30 -4.90 232.20 1995 ---- ---- ---- ---- 230.80 -5.00 235.80 2000 ---- ---- ---- ---- 234.30 -5.00 239.30 2005 ---- ---- ---- ---- 237.80 -5.00 242.80 2010 ---- ---- ---- ---- 241.40 -5.00 246.40 2015 ---- ---- ---- ---- 245.00 -5.00 250.00 2020 ---- ---- ---- ---- 248.60 -5.00 253.60 2025 ---- ---- ---- ---- 252.20 -5.10 257.30 2030 ---- ---- ---- ---- 255.80 -5.10 260.90 2035 ---- ---- ---- ---- 259.50 -5.10 264.60 2040 ---- ---- ---- ---- 263.10 -5.20 268.30 2045 ---- ---- ---- ---- 266.80 -5.20 272.00 2050 ---- ---- ---- ---- 270.50 -5.20 275.70 2055 ---- ---- ---- ---- 274.20 -5.20 279.40 2060 ---- ---- ---- ---- 277.90 -5.20 283.10 2065 ---- ---- ---- ---- 281.70 -5.20 286.90 2070 ---- ---- ---- ---- 285.50 -5.20 290.70 2075 ---- ---- ---- ---- 289.20 -5.30 294.50 2080 ---- ---- ---- ---- 293.00 -5.30 298.30 2085 ---- ---- ---- ---- 296.80 -5.30 302.10 2090 ---- ---- ---- ---- 300.70 -5.20 305.90 2095 ---- ---- ---- ---- 304.50 -5.30 309.80 2100 ---- ---- ---- ---- 308.30 -5.30 313.60 2105 ---- ---- ---- ---- 312.20 -5.30 317.50 2110 ---- ---- ---- ---- 316.10 -5.30 321.40 2115 ---- ---- ---- ---- 320.00 -5.30 325.30 2120 ---- ---- ---- ---- 323.90 -5.30 329.20 2125 ---- ---- ---- ---- 327.80 -5.40 333.20 2130 ---- ---- ---- ---- 331.70 -5.40 337.10 2135 ---- ---- ---- ---- 335.70 -5.40 341.10 2140 ---- ---- ---- ---- 339.60 -5.40 345.00 2145 ---- ---- ---- ---- 343.60 -5.40 349.00 2150 ---- ---- ---- ---- 347.60 -5.40 353.00 2155 ---- ---- ---- ---- 351.60 -5.40 357.00 2160 ---- ---- ---- ---- 355.60 -5.40 361.00 2165 ---- ---- ---- ---- 359.60 -5.50 365.10 2170 ---- ---- ---- ---- 363.70 -5.40 369.10 2175 ---- ---- ---- ---- 367.70 -5.50 373.20 2180 ---- ---- ---- ---- 371.80 -5.40 377.20 2185 ---- ---- ---- ---- 375.80 -5.50 381.30 2190 ---- ---- ---- ---- 379.90 -5.50 385.40 2195 ---- ---- ---- ---- 384.00 -5.50 389.50 2200 ---- ---- ---- ---- 388.10 -5.50 393.60 2205 ---- ---- ---- ---- 392.20 -5.50 397.70 2210 ---- ---- ---- ---- 396.30 -5.60 401.90 2215 ---- ---- ---- ---- 400.50 -5.50 406.00 2220 ---- ---- ---- ---- 404.60 -5.60 410.20 2225 ---- ---- ---- ---- 408.80 -5.50 414.30 2230 ---- ---- ---- ---- 412.90 -5.60 418.50 2235 ---- ---- ---- ---- 417.10 -5.60 422.70 2240 ---- ---- ---- ---- 421.30 -5.60 426.90 2245 ---- ---- ---- ---- 425.50 -5.60 431.10 2250 ---- ---- ---- ---- 429.70 -5.60 435.30 2255 ---- ---- ---- ---- 433.90 -5.60 439.50 2260 ---- ---- ---- ---- 438.10 -5.60 443.70 2265 ---- ---- ---- ---- 442.40 -5.60 448.00 2270 ---- ---- ---- ---- 446.60 -5.60 452.20 2275 ---- ---- ---- ---- 450.90 -5.60 456.50 2280 ---- ---- ---- ---- 455.10 -5.60 460.70 2285 ---- ---- ---- ---- 459.40 -5.60 465.00 2290 ---- ---- ---- ---- 463.70 -5.60 469.30 2295 ---- ---- ---- ---- 467.90 -5.70 473.60 2300 ---- ---- ---- ---- 472.20 -5.70 477.90 2305 ---- ---- ---- ---- 476.50 -5.70 482.20 2310 ---- ---- ---- ---- 480.90 -5.60 486.50 2315 ---- ---- ---- ---- 485.20 -5.60 490.80 2320 ---- ---- ---- ---- 489.50 -5.70 495.20 2325 ---- ---- ---- ---- 493.80 -5.70 499.50 2330 ---- ---- ---- ---- 498.20 -5.60 503.80 2335 ---- ---- ---- ---- 502.50 -5.70 508.20 2340 ---- ---- ---- ---- 506.90 -5.70 512.60 2345 ---- ---- ---- ---- 511.20 -5.70 516.90 2350 ---- ---- ---- ---- 515.60 -5.70 521.30 2355 ---- ---- ---- ---- 520.00 -5.70 525.70 2360 ---- ---- ---- ---- 524.40 -5.70 530.10 2370 ---- ---- ---- ---- 533.20 -5.70 538.90 2375 ---- ---- ---- ---- 537.60 -5.70 543.30 2380 ---- ---- ---- ---- 542.00 -5.70 547.70 2390 ---- ---- ---- ---- 550.90 -5.70 556.60 2400 ---- ---- ---- ---- 559.70 -5.80 565.50 2410 ---- ---- ---- ---- 568.60 -5.80 574.40 2420 ---- ---- ---- ---- 577.60 -5.70 583.30 2425 ---- ---- ---- ---- 582.00 -5.80 587.80 2430 ---- ---- ---- ---- 586.50 -5.80 592.30 2440 ---- ---- ---- ---- 595.50 -5.70 601.20 2450 ---- ---- ---- ---- 604.50 -5.70 610.20 2460 ---- ---- ---- ---- 613.50 -5.80 619.30 2475 ---- ---- ---- ---- 627.10 -5.80 632.90 2500 ---- ---- ---- ---- 649.80 -5.80 655.60 2525 ---- ---- ---- ---- 672.70 -5.80 678.50 2550 ---- ---- ---- ---- 695.70 -5.70 701.40 2575 ---- ---- ---- ---- 718.80 -5.70 724.50 2600 ---- ---- ---- ---- 741.90 -5.80 747.70 2625 ---- ---- ---- ---- 765.20 -5.80 771.00 2650 ---- ---- ---- ---- 788.60 -5.80 794.40 900 ---- ---- ---- ---- 1.70 -.20 1.90 925 ---- ---- ---- ---- 2.00 -.20 2.20 950 ---- ---- ---- ---- 2.30 -.20 2.50 975 ---- ---- ---- ---- 2.70 -.20 2.90 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 11.50 -.80 12.30 1300 ---- ---- ---- ---- 13.10 -1.00 14.10 1325 ---- ---- ---- ---- 15.00 -1.00 16.00 1350 ---- ---- ---- ---- 17.00 -1.20 18.20 1375 ---- ---- ---- ---- 19.30 -1.30 20.60 1400 ---- ---- ---- ---- 21.80 -1.40 23.20 1425 ---- ---- ---- ---- 24.60 -1.50 26.10 1450 ---- ---- ---- ---- 27.60 -1.60 29.20 1470 ---- ---- ---- ---- 30.20 -1.80 32.00 1475 ---- ---- ---- ---- 30.90 -1.80 32.70 1480 ---- ---- ---- ---- 31.60 -1.80 33.40 1490 ---- ---- ---- ---- 33.00 -1.90 34.90 1500 ---- ---- ---- ---- 34.50 -2.00 36.50 1510 ---- ---- ---- ---- 36.10 -2.00 38.10 1520 ---- ---- ---- ---- 37.70 -2.00 39.70 1525 ---- ---- ---- ---- 38.50 -2.00 40.50 1530 ---- ---- ---- ---- 39.30 -2.10 41.40 1540 ---- ---- ---- ---- 41.00 -2.20 43.20 1550 ---- ---- ---- ---- 42.80 -2.20 45.00 1560 ---- ---- ---- ---- 44.60 -2.30 46.90 1565 ---- ---- ---- ---- 45.50 -2.30 47.80 1570 ---- ---- ---- ---- 46.50 -2.30 48.80 1575 ---- ---- ---- ---- 47.40 -2.40 49.80 1580 ---- ---- ---- ---- 48.40 -2.40 50.80 1585 ---- ---- ---- ---- 49.40 -2.50 51.90 1590 ---- ---- ---- ---- 50.40 -2.50 52.90 1595 ---- ---- ---- ---- 51.50 -2.50 54.00 1600 ---- ---- ---- ---- 52.50 -2.60 55.10 1605 ---- ---- ---- ---- 53.60 -2.60 56.20 1610 ---- ---- ---- ---- 54.70 -2.60 57.30 1615 ---- ---- ---- ---- 55.80 -2.70 58.50 1620 ---- ---- ---- ---- 57.00 -2.70 59.70 1625 ---- ---- ---- ---- 58.10 -2.80 60.90 1630 ---- ---- ---- ---- 59.30 -2.80 62.10 1635 ---- ---- ---- ---- 60.50 -2.80 63.30 1640 ---- ---- ---- ---- 61.80 -2.80 64.60 1645 ---- ---- ---- ---- 63.00 -2.90 65.90 1650 ---- ---- ---- ---- 64.30 -2.90 67.20 1655 ---- ---- ---- ---- 65.60 -2.90 68.50 1660 ---- ---- ---- ---- 67.00 -2.90 69.90 1665 ---- ---- ---- ---- 68.30 -3.00 71.30 1670 ---- ---- ---- ---- 69.70 -3.00 72.70 1675 ---- ---- ---- ---- 71.10 -3.10 74.20 1680 ---- ---- ---- ---- 72.60 -3.10 75.70 1685 ---- ---- ---- ---- 74.10 -3.10 77.20 1690 ---- ---- ---- ---- 75.60 -3.10 78.70 1695 ---- ---- ---- ---- 77.10 -3.20 80.30 1700 ---- ---- ---- ---- 78.70 -3.20 81.90 1705 ---- ---- ---- ---- 80.30 -3.20 83.50 1710 ---- ---- ---- ---- 81.90 -3.30 85.20 1715 ---- ---- ---- ---- 83.60 -3.30 86.90 1720 ---- ---- ---- ---- 85.30 -3.30 88.60 1725 ---- ---- ---- ---- 87.00 -3.40 90.40 1730 ---- ---- ---- ---- 88.80 -3.40 92.20 1735 ---- ---- ---- ---- 90.60 -3.50 94.10 1740 ---- ---- ---- ---- 92.40 -3.50 95.90 1745 ---- ---- ---- ---- 94.30 -3.60 97.90 1750 ---- ---- ---- ---- 96.20 -3.60 99.80 1755 ---- ---- ---- ---- 98.20 -3.60 101.80 1760 ---- ---- ---- ---- 100.20 -3.60 103.80 1765 ---- ---- ---- ---- 102.20 -3.70 105.90 1770 ---- ---- ---- ---- 104.30 -3.70 108.00 1775 ---- ---- ---- ---- 106.40 -3.70 110.10 1780 ---- ---- ---- ---- 108.50 -3.80 112.30 1785 ---- ---- ---- ---- 110.70 -3.90 114.60 1790 ---- ---- ---- ---- 113.00 -3.80 116.80 1795 ---- ---- ---- ---- 115.20 -3.90 119.10 1800 ---- ---- ---- ---- 117.60 -3.90 121.50 1805 ---- ---- ---- ---- 119.90 -4.00 123.90 1810 ---- ---- ---- ---- 122.30 -4.00 126.30 1815 ---- ---- ---- ---- 124.80 -4.00 128.80 1820 ---- ---- ---- ---- 127.30 -4.00 131.30 1825 ---- ---- ---- ---- 129.80 -4.10 133.90 1830 ---- ---- ---- ---- 132.30 -4.20 136.50 1835 ---- ---- ---- ---- 134.90 -4.20 139.10 1840 ---- ---- ---- ---- 137.60 -4.20 141.80 1845 ---- ---- ---- ---- 140.20 -4.30 144.50 1850 ---- ---- ---- ---- 143.00 -4.20 147.20 1855 ---- ---- ---- ---- 145.70 -4.30 150.00 1860 ---- ---- ---- ---- 148.50 -4.30 152.80 1865 ---- ---- ---- ---- 151.30 -4.30 155.60 1870 ---- ---- ---- ---- 154.10 -4.30 158.40 1875 ---- ---- ---- ---- 156.90 -4.40 161.30 1880 ---- ---- ---- ---- 159.80 -4.40 164.20 1885 ---- ---- ---- ---- 162.70 -4.50 167.20 1890 ---- ---- ---- ---- 165.70 -4.40 170.10 1895 ---- ---- ---- ---- 168.60 -4.50 173.10 1900 ---- ---- ---- ---- 171.60 -4.50 176.10 1905 ---- ---- ---- ---- 174.60 -4.60 179.20 1910 ---- ---- ---- ---- 177.60 -4.60 182.20 1915 ---- ---- ---- ---- 180.70 -4.60 185.30 1920 ---- ---- ---- ---- 183.70 -4.60 188.30 1925 ---- ---- ---- ---- 186.80 -4.60 191.40 1930 ---- ---- ---- ---- 189.90 -4.70 194.60 1935 ---- ---- ---- ---- 193.00 -4.70 197.70 1940 ---- ---- ---- ---- 196.10 -4.70 200.80 1945 ---- ---- ---- ---- 199.30 -4.70 204.00 1950 ---- ---- ---- ---- 202.40 -4.80 207.20 1955 ---- ---- ---- ---- 205.60 -4.80 210.40 1960 ---- ---- ---- ---- 208.80 -4.80 213.60 1965 ---- ---- ---- ---- 212.00 -4.90 216.90 1970 ---- ---- ---- ---- 215.30 -4.80 220.10 1975 ---- ---- ---- ---- 218.50 -4.90 223.40 1980 ---- ---- ---- ---- 221.80 -4.90 226.70 1985 ---- ---- ---- ---- 225.10 -4.90 230.00 1990 ---- ---- ---- ---- 228.40 -4.90 233.30 1995 ---- ---- ---- ---- 231.70 -4.90 236.60 2000 ---- ---- ---- ---- 235.00 -5.00 240.00 2005 ---- ---- ---- ---- 238.40 -5.00 243.40 2010 ---- ---- ---- ---- 241.80 -5.00 246.80 2015 ---- ---- ---- ---- 245.10 -5.10 250.20 2020 ---- ---- ---- ---- 248.60 -5.00 253.60 2025 ---- ---- ---- ---- 252.00 -5.10 257.10 2030 ---- ---- ---- ---- 255.40 -5.10 260.50 2035 ---- ---- ---- ---- 258.90 -5.10 264.00 2040 ---- ---- ---- ---- 262.40 -5.10 267.50 2045 ---- ---- ---- ---- 265.90 -5.10 271.00 2050 ---- ---- ---- ---- 269.40 -5.10 274.50 2055 ---- ---- ---- ---- 272.90 -5.20 278.10 2060 ---- ---- ---- ---- 276.50 -5.10 281.60 2065 ---- ---- ---- ---- 280.00 -5.20 285.20 2070 ---- ---- ---- ---- 283.60 -5.20 288.80 2075 ---- ---- ---- ---- 287.20 -5.20 292.40 2080 ---- ---- ---- ---- 290.80 -5.30 296.10 2085 ---- ---- ---- ---- 294.40 -5.30 299.70 2090 ---- ---- ---- ---- 298.10 -5.30 303.40 2095 ---- ---- ---- ---- 301.70 -5.30 307.00 2100 ---- ---- ---- ---- 305.40 -5.30 310.70 2105 ---- ---- ---- ---- 309.10 -5.30 314.40 2110 ---- ---- ---- ---- 312.80 -5.30 318.10 2115 ---- ---- ---- ---- 316.50 -5.40 321.90 2120 ---- ---- ---- ---- 320.30 -5.30 325.60 2125 ---- ---- ---- ---- 324.00 -5.40 329.40 2130 ---- ---- ---- ---- 327.80 -5.30 333.10 2140 ---- ---- ---- ---- 335.30 -5.40 340.70 2150 ---- ---- ---- ---- 343.00 -5.40 348.40 2160 ---- ---- ---- ---- 350.60 -5.50 356.10 2170 ---- ---- ---- ---- 358.40 -5.40 363.80 2175 ---- ---- ---- ---- 362.20 -5.50 367.70 2180 ---- ---- ---- ---- 366.10 -5.50 371.60 2190 ---- ---- ---- ---- 374.00 -5.50 379.50 2200 ---- ---- ---- ---- 381.80 -5.60 387.40 2210 ---- ---- ---- ---- 389.80 -5.50 395.30 2225 ---- ---- ---- ---- 401.80 -5.50 407.30 2250 ---- ---- ---- ---- 421.90 -5.60 427.50 2275 ---- ---- ---- ---- 442.40 -5.60 448.00 2300 ---- ---- ---- ---- 463.10 -5.70 468.80 2325 ---- ---- ---- ---- 484.10 -5.70 489.80 2350 ---- ---- ---- ---- 505.30 -5.70 511.00 2375 ---- ---- ---- ---- 526.70 -5.70 532.40 2400 ---- ---- ---- ---- 548.30 -5.70 554.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 12.90 -1.10 14.00 1425 ---- ---- ---- ---- 15.60 -1.30 16.90 1450 ---- ---- ---- ---- 18.70 -1.40 20.10 1475 ---- ---- ---- ---- 22.20 -1.60 23.80 1500 ---- ---- ---- ---- 26.20 -1.70 27.90 1525 ---- ---- ---- ---- 30.70 -1.90 32.60 1550 ---- ---- ---- ---- 35.60 -2.10 37.70 1575 ---- ---- ---- ---- 41.10 -2.30 43.40 1580 ---- ---- ---- ---- 42.20 -2.40 44.60 1590 ---- ---- ---- ---- 44.60 -2.40 47.00 1600 ---- ---- ---- ---- 47.10 -2.50 49.60 1610 ---- ---- ---- ---- 49.70 -2.50 52.20 1620 ---- ---- ---- ---- 52.30 -2.70 55.00 1630 ---- ---- ---- ---- 55.10 -2.70 57.80 1640 ---- ---- ---- ---- 57.90 -2.80 60.70 1650 ---- ---- ---- ---- 60.90 -2.90 63.80 1660 ---- ---- ---- ---- 63.90 -3.00 66.90 1670 ---- ---- ---- ---- 67.10 -3.00 70.10 1680 ---- ---- ---- ---- 70.40 -3.10 73.50 1685 ---- ---- ---- ---- 72.00 -3.20 75.20 1690 ---- ---- ---- ---- 73.70 -3.20 76.90 1695 ---- ---- ---- ---- 75.50 -3.20 78.70 1700 ---- ---- ---- ---- 77.20 -3.30 80.50 1705 ---- ---- ---- ---- 79.00 -3.30 82.30 1710 ---- ---- ---- ---- 80.80 -3.30 84.10 1715 ---- ---- ---- ---- 82.60 -3.40 86.00 1720 ---- ---- ---- ---- 84.50 -3.40 87.90 1725 ---- ---- ---- ---- 86.40 -3.50 89.90 1730 ---- ---- ---- ---- 88.40 -3.40 91.80 1735 ---- ---- ---- ---- 90.30 -3.50 93.80 1740 ---- ---- ---- ---- 92.30 -3.60 95.90 1745 ---- ---- ---- ---- 94.30 -3.60 97.90 1750 ---- ---- ---- ---- 96.40 -3.60 100.00 1755 ---- ---- ---- ---- 98.50 -3.60 102.10 1760 ---- ---- ---- ---- 100.60 -3.70 104.30 1765 ---- ---- ---- ---- 102.70 -3.80 106.50 1770 ---- ---- ---- ---- 104.90 -3.80 108.70 1775 ---- ---- ---- ---- 107.10 -3.80 110.90 1780 ---- ---- ---- ---- 109.40 -3.80 113.20 1785 ---- ---- ---- ---- 111.70 -3.80 115.50 1790 ---- ---- ---- ---- 114.00 -3.90 117.90 1795 ---- ---- ---- ---- 116.30 -4.00 120.30 1800 ---- ---- ---- ---- 118.70 -4.00 122.70 1805 ---- ---- ---- ---- 121.20 -3.90 125.10 1810 ---- ---- ---- ---- 123.60 -4.00 127.60 1815 ---- ---- ---- ---- 126.10 -4.10 130.20 1820 ---- ---- ---- ---- 128.60 -4.10 132.70 1825 ---- ---- ---- ---- 131.20 -4.10 135.30 1830 ---- ---- ---- ---- 133.80 -4.10 137.90 1835 ---- ---- ---- ---- 136.40 -4.20 140.60 1840 ---- ---- ---- ---- 139.00 -4.20 143.20 1845 ---- ---- ---- ---- 141.70 -4.30 146.00 1850 ---- ---- ---- ---- 144.40 -4.30 148.70 1855 ---- ---- ---- ---- 147.20 -4.30 151.50 1860 ---- ---- ---- ---- 149.90 -4.40 154.30 1865 ---- ---- ---- ---- 152.80 -4.30 157.10 1870 ---- ---- ---- ---- 155.60 -4.40 160.00 1875 ---- ---- ---- ---- 158.50 -4.40 162.90 1880 ---- ---- ---- ---- 161.40 -4.40 165.80 1885 ---- ---- ---- ---- 164.30 -4.50 168.80 1890 ---- ---- ---- ---- 167.20 -4.50 171.70 1895 ---- ---- ---- ---- 170.20 -4.50 174.70 1900 ---- ---- ---- ---- 173.20 -4.60 177.80 1905 ---- ---- ---- ---- 176.30 -4.50 180.80 1910 ---- ---- ---- ---- 179.30 -4.60 183.90 1915 ---- ---- ---- ---- 182.40 -4.60 187.00 1920 ---- ---- ---- ---- 185.50 -4.70 190.20 1925 ---- ---- ---- ---- 188.70 -4.60 193.30 1930 ---- ---- ---- ---- 191.80 -4.70 196.50 1935 ---- ---- ---- ---- 195.00 -4.70 199.70 1940 ---- ---- ---- ---- 198.20 -4.80 203.00 1945 ---- ---- ---- ---- 201.50 -4.70 206.20 1950 ---- ---- ---- ---- 204.70 -4.80 209.50 1955 ---- ---- ---- ---- 208.00 -4.80 212.80 1960 ---- ---- ---- ---- 211.30 -4.90 216.20 1965 ---- ---- ---- ---- 214.70 -4.80 219.50 1970 ---- ---- ---- ---- 218.00 -4.90 222.90 1975 ---- ---- ---- ---- 221.40 -4.90 226.30 1980 ---- ---- ---- ---- 224.80 -4.90 229.70 1985 ---- ---- ---- ---- 228.20 -4.90 233.10 1990 ---- ---- ---- ---- 231.60 -5.00 236.60 1995 ---- ---- ---- ---- 235.10 -4.90 240.00 2000 ---- ---- ---- ---- 238.50 -5.00 243.50 2005 ---- ---- ---- ---- 242.00 -5.00 247.00 2010 ---- ---- ---- ---- 245.60 -5.00 250.60 2015 ---- ---- ---- ---- 249.10 -5.00 254.10 2020 ---- ---- ---- ---- 252.60 -5.10 257.70 2025 ---- ---- ---- ---- 256.20 -5.10 261.30 2030 ---- ---- ---- ---- 259.80 -5.10 264.90 2035 ---- ---- ---- ---- 263.40 -5.10 268.50 2040 ---- ---- ---- ---- 267.00 -5.10 272.10 2045 ---- ---- ---- ---- 270.60 -5.10 275.70 2050 ---- ---- ---- ---- 274.20 -5.20 279.40 2055 ---- ---- ---- ---- 277.90 -5.20 283.10 2060 ---- ---- ---- ---- 281.60 -5.20 286.80 2065 ---- ---- ---- ---- 285.30 -5.20 290.50 2070 ---- ---- ---- ---- 289.00 -5.20 294.20 2075 ---- ---- ---- ---- 292.70 -5.20 297.90 2080 ---- ---- ---- ---- 296.40 -5.30 301.70 2085 ---- ---- ---- ---- 300.20 ---- ---- 2090 ---- ---- ---- ---- 304.00 -5.20 309.20 2100 ---- ---- ---- ---- 311.50 -5.30 316.80 2110 ---- ---- ---- ---- 319.20 -5.30 324.50 2120 ---- ---- ---- ---- 326.80 -5.40 332.20 2130 ---- ---- ---- ---- 334.60 -5.30 339.90 2140 ---- ---- ---- ---- 342.40 -5.40 347.80 2150 ---- ---- ---- ---- 350.20 -5.40 355.60 2160 ---- ---- ---- ---- 358.10 -5.40 363.50 2170 ---- ---- ---- ---- 366.00 -5.50 371.50 2180 ---- ---- ---- ---- 374.00 -5.50 379.50 2190 ---- ---- ---- ---- 382.10 ---- ---- 2200 ---- ---- ---- ---- 390.10 -5.50 395.60 2225 ---- ---- ---- ---- 410.50 -5.60 416.10 2250 ---- ---- ---- ---- 431.20 -5.50 436.70 2275 ---- ---- ---- ---- 452.00 -5.60 457.60 2300 ---- ---- ---- ---- 473.10 -5.70 478.80 2325 ---- ---- ---- ---- 494.40 -5.70 500.10 2350 ---- ---- ---- ---- 516.00 -5.60 521.60 2375 ---- ---- ---- ---- 537.70 -5.70 543.40 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 7.10 -.50 7.60 1025 ---- ---- ---- ---- 7.90 -.60 8.50 1050 ---- ---- ---- ---- 8.80 -.60 9.40 1075 ---- ---- ---- ---- 9.70 -.70 10.40 1100 ---- ---- ---- ---- 10.70 -.70 11.40 1125 ---- ---- ---- ---- 11.80 -.80 12.60 1130 ---- ---- ---- ---- 12.00 -.80 12.80 1140 ---- ---- ---- ---- 12.50 -.80 13.30 1150 ---- ---- ---- ---- 13.00 -.80 13.80 1160 ---- ---- ---- ---- 13.40 -.90 14.30 1170 ---- ---- ---- ---- 13.90 -.90 14.80 1175 ---- ---- ---- ---- 14.20 -.90 15.10 1180 ---- ---- ---- ---- 14.50 -.80 15.30 1190 ---- ---- ---- ---- 15.00 -.90 15.90 1200 ---- ---- ---- ---- 15.50 -1.00 16.50 1210 ---- ---- ---- ---- 16.10 -1.00 17.10 1220 ---- ---- ---- ---- 16.70 -1.00 17.70 1225 ---- ---- ---- ---- 16.90 -1.10 18.00 1230 ---- ---- ---- ---- 17.20 -1.10 18.30 1235 ---- ---- ---- ---- 17.50 -1.10 18.60 1240 ---- ---- ---- ---- 17.80 -1.10 18.90 1245 ---- ---- ---- ---- 18.20 -1.00 19.20 1250 ---- ---- ---- ---- 18.50 -1.10 19.60 1255 ---- ---- ---- ---- 18.80 -1.10 19.90 1260 ---- ---- ---- ---- 19.10 -1.10 20.20 1265 ---- ---- ---- ---- 19.40 -1.20 20.60 1270 ---- ---- ---- ---- 19.80 -1.10 20.90 1275 ---- ---- ---- ---- 20.10 -1.20 21.30 1280 ---- ---- ---- ---- 20.40 -1.20 21.60 1285 ---- ---- ---- ---- 20.80 -1.20 22.00 1290 ---- ---- ---- ---- 21.10 -1.20 22.30 1295 ---- ---- ---- ---- 21.50 -1.20 22.70 1300 ---- ---- ---- ---- 21.80 -1.30 23.10 1305 ---- ---- ---- ---- 22.20 -1.30 23.50 1310 ---- ---- ---- ---- 22.60 -1.20 23.80 1315 ---- ---- ---- ---- 22.90 -1.30 24.20 1320 ---- ---- ---- ---- 23.30 -1.30 24.60 1325 ---- ---- ---- ---- 23.70 -1.30 25.00 1330 ---- ---- ---- ---- 24.10 -1.30 25.40 1335 ---- ---- ---- ---- 24.40 -1.40 25.80 1340 ---- ---- ---- ---- 24.80 -1.40 26.20 1345 ---- ---- ---- ---- 25.20 -1.50 26.70 1350 ---- ---- ---- ---- 25.60 -1.50 27.10 1355 ---- ---- ---- ---- 26.10 -1.40 27.50 1360 ---- ---- ---- ---- 26.50 -1.50 28.00 1365 ---- ---- ---- ---- 26.90 -1.50 28.40 1370 ---- ---- ---- ---- 27.30 -1.50 28.80 1375 ---- ---- ---- ---- 27.80 -1.50 29.30 1380 ---- ---- ---- ---- 28.20 -1.60 29.80 1385 ---- ---- ---- ---- 28.60 -1.60 30.20 1390 ---- ---- ---- ---- 29.10 -1.60 30.70 1395 ---- ---- ---- ---- 29.60 -1.60 31.20 1400 ---- ---- ---- ---- 30.00 -1.70 31.70 1405 ---- ---- ---- ---- 30.50 -1.70 32.20 1410 ---- ---- ---- ---- 31.00 -1.70 32.70 1415 ---- ---- ---- ---- 31.50 -1.70 33.20 1420 ---- ---- ---- ---- 32.00 -1.70 33.70 1425 ---- ---- ---- ---- 32.50 -1.80 34.30 1430 ---- ---- ---- ---- 33.00 -1.80 34.80 1435 ---- ---- ---- ---- 33.60 -1.80 35.40 1440 ---- ---- ---- ---- 34.10 -1.80 35.90 1445 ---- ---- ---- ---- 34.70 -1.80 36.50 1450 ---- ---- ---- ---- 35.30 -1.80 37.10 1455 ---- ---- ---- ---- 35.90 -1.80 37.70 1460 ---- ---- ---- ---- 36.50 -1.90 38.40 1465 ---- ---- ---- ---- 37.10 -1.90 39.00 1470 ---- ---- ---- ---- 37.70 -2.00 39.70 1475 ---- ---- ---- ---- 38.40 -2.00 40.40 1480 ---- ---- ---- ---- 39.10 -2.00 41.10 1485 ---- ---- ---- ---- 39.70 -2.10 41.80 1490 ---- ---- ---- ---- 40.40 -2.10 42.50 1495 ---- ---- ---- ---- 41.20 -2.00 43.20 1500 ---- ---- ---- ---- 41.90 -2.10 44.00 1505 ---- ---- ---- ---- 42.70 -2.10 44.80 1510 ---- ---- ---- ---- 43.40 -2.20 45.60 1515 ---- ---- ---- ---- 44.20 -2.20 46.40 1520 ---- ---- ---- ---- 45.00 -2.20 47.20 1525 ---- ---- ---- ---- 45.80 -2.30 48.10 1530 ---- ---- ---- ---- 46.70 -2.30 49.00 1535 ---- ---- ---- ---- 47.60 -2.30 49.90 1540 ---- ---- ---- ---- 48.40 -2.40 50.80 1545 ---- ---- ---- ---- 49.30 -2.40 51.70 1550 ---- ---- ---- ---- 50.20 -2.40 52.60 1555 ---- ---- ---- ---- 51.20 -2.40 53.60 1560 ---- ---- ---- ---- 52.10 -2.50 54.60 1565 ---- ---- ---- ---- 53.10 -2.50 55.60 1570 ---- ---- ---- ---- 54.10 -2.50 56.60 1575 ---- ---- ---- ---- 55.10 -2.60 57.70 1580 ---- ---- ---- ---- 56.20 -2.50 58.70 1585 ---- ---- ---- ---- 57.20 -2.60 59.80 1590 ---- ---- ---- ---- 58.30 -2.60 60.90 1595 ---- ---- ---- ---- 59.40 -2.60 62.00 1600 ---- ---- ---- ---- 60.50 -2.70 63.20 1605 ---- ---- ---- ---- 61.60 -2.70 64.30 1610 ---- ---- ---- ---- 62.80 -2.70 65.50 1615 ---- ---- ---- ---- 64.00 -2.70 66.70 1620 ---- ---- ---- ---- 65.10 -2.90 68.00 1625 ---- ---- ---- ---- 66.40 -2.80 69.20 1630 ---- ---- ---- ---- 67.60 -2.90 70.50 1635 ---- ---- ---- ---- 68.90 -2.90 71.80 1640 ---- ---- ---- ---- 70.10 -3.00 73.10 1645 ---- ---- ---- ---- 71.40 -3.00 74.40 1650 ---- ---- ---- ---- 72.70 -3.10 75.80 1655 ---- ---- ---- ---- 74.10 -3.00 77.10 1660 ---- ---- ---- ---- 75.40 -3.10 78.50 1665 ---- ---- ---- ---- 76.80 -3.10 79.90 1670 ---- ---- ---- ---- 78.20 -3.20 81.40 1675 ---- ---- ---- ---- 79.70 -3.10 82.80 1680 ---- ---- ---- ---- 81.10 -3.20 84.30 1685 ---- ---- ---- ---- 82.60 -3.20 85.80 1690 ---- ---- ---- ---- 84.10 -3.20 87.30 1695 ---- ---- ---- ---- 85.60 -3.30 88.90 1700 ---- ---- ---- ---- 87.10 -3.30 90.40 1705 ---- ---- ---- ---- 88.70 -3.30 92.00 1710 ---- ---- ---- ---- 90.30 -3.40 93.70 1715 ---- ---- ---- ---- 91.90 -3.40 95.30 1720 ---- ---- ---- ---- 93.50 -3.50 97.00 1725 ---- ---- ---- ---- 95.20 -3.50 98.70 1730 ---- ---- ---- ---- 96.90 -3.50 100.40 1735 ---- ---- ---- ---- 98.60 -3.60 102.20 1740 ---- ---- ---- ---- 100.30 -3.60 103.90 1745 ---- ---- ---- ---- 102.10 -3.60 105.70 1750 ---- ---- ---- ---- 103.90 -3.70 107.60 1755 ---- ---- ---- ---- 105.80 -3.60 109.40 1760 ---- ---- ---- ---- 107.60 -3.70 111.30 1765 ---- ---- ---- ---- 109.50 -3.80 113.30 1770 ---- ---- ---- ---- 111.40 -3.80 115.20 1775 ---- ---- ---- ---- 113.40 -3.80 117.20 1780 ---- ---- ---- ---- 115.40 -3.80 119.20 1785 ---- ---- ---- ---- 117.40 -3.90 121.30 1790 ---- ---- ---- ---- 119.40 -4.00 123.40 1795 ---- ---- ---- ---- 121.50 -4.00 125.50 1800 ---- ---- ---- ---- 123.70 -3.90 127.60 1805 ---- ---- ---- ---- 125.80 -4.00 129.80 1810 ---- ---- ---- ---- 128.00 -4.00 132.00 1815 ---- ---- ---- ---- 130.20 -4.10 134.30 1820 ---- ---- ---- ---- 132.50 -4.10 136.60 1825 ---- ---- ---- ---- 134.80 -4.10 138.90 1830 ---- ---- ---- ---- 137.10 -4.10 141.20 1835 ---- ---- ---- ---- 139.40 -4.20 143.60 1840 ---- ---- ---- ---- 141.80 -4.30 146.10 1845 ---- ---- ---- ---- 144.30 -4.20 148.50 1850 ---- ---- ---- ---- 146.70 -4.30 151.00 1855 ---- ---- ---- ---- 149.30 -4.20 153.50 1860 ---- ---- ---- ---- 151.80 -4.30 156.10 1865 ---- ---- ---- ---- 154.40 -4.30 158.70 1870 ---- ---- ---- ---- 157.00 -4.40 161.40 1875 ---- ---- ---- ---- 159.60 -4.40 164.00 1880 ---- ---- ---- ---- 162.30 -4.50 166.80 1885 ---- ---- ---- ---- 165.00 -4.50 169.50 1890 ---- ---- ---- ---- 167.80 -4.50 172.30 1895 ---- ---- ---- ---- 170.60 -4.50 175.10 1900 ---- ---- ---- ---- 173.40 -4.60 178.00 1905 ---- ---- ---- ---- 176.30 -4.50 180.80 1910 ---- ---- ---- ---- 179.20 -4.60 183.80 1915 ---- ---- ---- ---- 182.10 -4.60 186.70 1920 ---- ---- ---- ---- 185.10 -4.60 189.70 1925 ---- ---- ---- ---- 188.10 -4.60 192.70 1930 ---- ---- ---- ---- 191.10 -4.70 195.80 1935 ---- ---- ---- ---- 194.20 -4.70 198.90 1940 ---- ---- ---- ---- 197.30 -4.70 202.00 1945 ---- ---- ---- ---- 200.40 -4.80 205.20 1950 ---- ---- ---- ---- 203.60 -4.80 208.40 1955 ---- ---- ---- ---- 206.80 -4.80 211.60 1960 ---- ---- ---- ---- 210.00 -4.90 214.90 1965 ---- ---- ---- ---- 213.30 -4.90 218.20 1970 ---- ---- ---- ---- 216.60 -4.90 221.50 1975 ---- ---- ---- ---- 219.90 -4.90 224.80 1980 ---- ---- ---- ---- 223.30 -4.90 228.20 1985 ---- ---- ---- ---- 226.70 -4.90 231.60 1990 ---- ---- ---- ---- 230.10 -4.90 235.00 1995 ---- ---- ---- ---- 233.50 -5.00 238.50 2000 ---- ---- ---- ---- 237.00 -4.90 241.90 2005 ---- ---- ---- ---- 240.40 -5.00 245.40 2010 ---- ---- ---- ---- 243.90 -5.00 248.90 2015 ---- ---- ---- ---- 247.50 -5.00 252.50 2020 ---- ---- ---- ---- 251.00 -5.00 256.00 2025 ---- ---- ---- ---- 254.50 -5.10 259.60 2030 ---- ---- ---- ---- 258.10 -5.10 263.20 2035 ---- ---- ---- ---- 261.70 -5.10 266.80 2040 ---- ---- ---- ---- 265.30 -5.10 270.40 2045 ---- ---- ---- ---- 268.90 -5.10 274.00 2050 ---- ---- ---- ---- 272.50 -5.20 277.70 2055 ---- ---- ---- ---- 276.20 -5.10 281.30 2060 ---- ---- ---- ---- 279.80 -5.20 285.00 2065 ---- ---- ---- ---- 283.50 -5.20 288.70 2070 ---- ---- ---- ---- 287.20 -5.20 292.40 2075 ---- ---- ---- ---- 290.80 -5.30 296.10 2080 ---- ---- ---- ---- 294.50 -5.30 299.80 2085 ---- ---- ---- ---- 298.20 -5.30 303.50 2090 ---- ---- ---- ---- 301.90 -5.30 307.20 2095 ---- ---- ---- ---- 305.60 -5.30 310.90 2100 ---- ---- ---- ---- 309.40 -5.20 314.60 2105 ---- ---- ---- ---- 313.10 -5.30 318.40 2110 ---- ---- ---- ---- 316.80 -5.30 322.10 2115 ---- ---- ---- ---- 320.60 -5.30 325.90 2120 ---- ---- ---- ---- 324.40 -5.30 329.70 2125 ---- ---- ---- ---- 328.10 -5.40 333.50 2130 ---- ---- ---- ---- 331.90 -5.30 337.20 2135 ---- ---- ---- ---- 335.70 -5.30 341.00 2140 ---- ---- ---- ---- 339.50 -5.30 344.80 2145 ---- ---- ---- ---- 343.30 -5.40 348.70 2150 ---- ---- ---- ---- 347.10 -5.40 352.50 2155 ---- ---- ---- ---- 350.90 -5.40 356.30 2160 ---- ---- ---- ---- 354.70 -5.40 360.10 2165 ---- ---- ---- ---- 358.50 -5.50 364.00 2170 ---- ---- ---- ---- 362.40 -5.40 367.80 2175 ---- ---- ---- ---- 366.20 -5.50 371.70 2180 ---- ---- ---- ---- 370.10 -5.50 375.60 2185 ---- ---- ---- ---- 374.00 -5.40 379.40 2190 ---- ---- ---- ---- 377.80 -5.50 383.30 2195 ---- ---- ---- ---- 381.70 -5.50 387.20 2200 ---- ---- ---- ---- 385.60 -5.50 391.10 2205 ---- ---- ---- ---- 389.50 -5.50 395.00 2210 ---- ---- ---- ---- 393.40 -5.50 398.90 2215 ---- ---- ---- ---- 397.30 -5.50 402.80 2220 ---- ---- ---- ---- 401.20 -5.60 406.80 2225 ---- ---- ---- ---- 405.20 -5.50 410.70 2230 ---- ---- ---- ---- 409.10 -5.50 414.60 2235 ---- ---- ---- ---- 413.00 -5.60 418.60 2240 ---- ---- ---- ---- 417.00 -5.60 422.60 2245 ---- ---- ---- ---- 420.90 -5.60 426.50 2250 ---- ---- ---- ---- 424.90 -5.60 430.50 2255 ---- ---- ---- ---- 428.90 -5.60 434.50 2260 ---- ---- ---- ---- 432.90 -5.60 438.50 2265 ---- ---- ---- ---- 436.90 -5.60 442.50 2270 ---- ---- ---- ---- 440.80 -5.70 446.50 2275 ---- ---- ---- ---- 444.80 -5.70 450.50 2280 ---- ---- ---- ---- 448.90 -5.60 454.50 2285 ---- ---- ---- ---- 452.90 -5.60 458.50 2290 ---- ---- ---- ---- 456.90 -5.60 462.50 2295 ---- ---- ---- ---- 460.90 -5.70 466.60 2300 ---- ---- ---- ---- 465.00 -5.60 470.60 2305 ---- ---- ---- ---- 469.00 -5.70 474.70 2310 ---- ---- ---- ---- 473.10 -5.60 478.70 2315 ---- ---- ---- ---- 477.10 -5.70 482.80 2320 ---- ---- ---- ---- 481.20 -5.70 486.90 2325 ---- ---- ---- ---- 485.30 -5.70 491.00 2330 ---- ---- ---- ---- 489.40 -5.70 495.10 2335 ---- ---- ---- ---- 493.50 -5.70 499.20 2340 ---- ---- ---- ---- 497.60 -5.70 503.30 2345 ---- ---- ---- ---- 501.70 -5.70 507.40 2350 ---- ---- ---- ---- 505.80 -5.70 511.50 2355 ---- ---- ---- ---- 509.90 -5.70 515.60 2360 ---- ---- ---- ---- 514.00 -5.70 519.70 2365 ---- ---- ---- ---- 518.20 -5.70 523.90 2370 ---- ---- ---- ---- 522.30 -5.70 528.00 2375 ---- ---- ---- ---- 526.50 -5.70 532.20 2380 ---- ---- ---- ---- 530.60 -5.70 536.30 2390 ---- ---- ---- ---- 538.90 -5.80 544.70 2400 ---- ---- ---- ---- 547.30 -5.80 553.10 2410 ---- ---- ---- ---- 555.70 -5.80 561.50 2420 ---- ---- ---- ---- 564.10 -5.80 569.90 2425 ---- ---- ---- ---- 568.30 -5.80 574.10 2430 ---- ---- ---- ---- 572.60 -5.80 578.40 2440 ---- ---- ---- ---- 581.00 -5.80 586.80 2450 ---- ---- ---- ---- 589.60 -5.80 595.40 2460 ---- ---- ---- ---- 598.10 -5.80 603.90 2470 ---- ---- ---- ---- 606.70 -5.80 612.50 2475 ---- ---- ---- ---- 610.90 -5.90 616.80 2500 ---- ---- ---- ---- 632.50 -5.80 638.30 2525 ---- ---- ---- ---- 654.20 -5.90 660.10 2550 ---- ---- ---- ---- 676.10 -5.90 682.00 2575 ---- ---- ---- ---- 698.20 -5.80 704.00 2600 ---- ---- ---- ---- 720.30 -5.90 726.20 2625 ---- ---- ---- ---- 742.60 -5.90 748.50 2650 ---- ---- ---- ---- 765.10 -5.90 771.00 950 ---- ---- ---- ---- 5.70 -.40 6.10 975 ---- ---- ---- ---- 6.40 -.40 6.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 13.20 -.20 13.40 1050 ---- ---- ---- ---- 14.40 -.30 14.70 1075 ---- ---- ---- ---- 15.70 -.30 16.00 1100 ---- ---- ---- ---- 17.10 -.30 17.40 1125 ---- ---- ---- ---- 18.50 -.40 18.90 1150 ---- ---- ---- ---- 20.00 -.40 20.40 1175 ---- ---- ---- ---- 21.70 -.40 22.10 1200 ---- ---- ---- ---- 23.40 -.40 23.80 1220 ---- ---- ---- ---- 24.80 -.50 25.30 1225 ---- ---- ---- ---- 25.20 -.50 25.70 1230 ---- ---- ---- ---- 25.60 -.40 26.00 1240 ---- ---- ---- ---- 26.30 -.50 26.80 1250 ---- ---- ---- ---- 27.10 -.50 27.60 1260 ---- ---- ---- ---- 27.90 -.50 28.40 1270 ---- ---- ---- ---- 28.70 -.50 29.20 1275 ---- ---- ---- ---- 29.10 -.60 29.70 1280 ---- ---- ---- ---- 29.50 -.60 30.10 1290 ---- ---- ---- ---- 30.40 -.50 30.90 1300 ---- ---- ---- ---- 31.20 -.60 31.80 1310 ---- ---- ---- ---- 32.10 -.60 32.70 1315 ---- ---- ---- ---- 32.60 -.60 33.20 1320 ---- ---- ---- ---- 33.00 -.60 33.60 1325 ---- ---- ---- ---- 33.50 -.60 34.10 1330 ---- ---- ---- ---- 33.90 -.70 34.60 1335 ---- ---- ---- ---- 34.40 -.60 35.00 1340 ---- ---- ---- ---- 34.90 -.60 35.50 1345 ---- ---- ---- ---- 35.30 -.70 36.00 1350 ---- ---- ---- ---- 35.80 -.70 36.50 1355 ---- ---- ---- ---- 36.30 -.70 37.00 1360 ---- ---- ---- ---- 36.80 -.70 37.50 1365 ---- ---- ---- ---- 37.30 -.70 38.00 1370 ---- ---- ---- ---- 37.80 -.70 38.50 1375 ---- ---- ---- ---- 38.30 -.70 39.00 1380 ---- ---- ---- ---- 38.80 -.70 39.50 1385 ---- ---- ---- ---- 39.30 -.70 40.00 1390 ---- ---- ---- ---- 39.80 -.80 40.60 1395 ---- ---- ---- ---- 40.40 -.70 41.10 1400 ---- ---- ---- ---- 40.90 -.70 41.60 1405 ---- ---- ---- ---- 41.40 -.80 42.20 1410 ---- ---- ---- ---- 42.00 -.80 42.80 1415 ---- ---- ---- ---- 42.50 -.80 43.30 1420 ---- ---- ---- ---- 43.10 -.80 43.90 1425 ---- ---- ---- ---- 43.70 -.80 44.50 1430 ---- ---- ---- ---- 44.20 -.90 45.10 1435 ---- ---- ---- ---- 44.80 -.90 45.70 1440 ---- ---- ---- ---- 45.40 -.90 46.30 1445 ---- ---- ---- ---- 46.00 -.90 46.90 1450 ---- ---- ---- ---- 46.70 -.80 47.50 1455 ---- ---- ---- ---- 47.30 -.90 48.20 1460 ---- ---- ---- ---- 47.90 -.90 48.80 1465 ---- ---- ---- ---- 48.60 -.90 49.50 1470 ---- ---- ---- ---- 49.30 -.80 50.10 1475 ---- ---- ---- ---- 49.90 -.90 50.80 1480 ---- ---- ---- ---- 50.60 -.90 51.50 1485 ---- ---- ---- ---- 51.30 -1.00 52.30 1490 ---- ---- ---- ---- 52.10 -.90 53.00 1495 ---- ---- ---- ---- 52.80 -.90 53.70 1500 ---- ---- ---- ---- 53.50 -1.00 54.50 1505 ---- ---- ---- ---- 54.30 -1.00 55.30 1510 ---- ---- ---- ---- 55.10 -1.00 56.10 1515 ---- ---- ---- ---- 55.90 -1.00 56.90 1520 ---- ---- ---- ---- 56.70 -1.00 57.70 1525 ---- ---- ---- ---- 57.50 -1.10 58.60 1530 ---- ---- ---- ---- 58.40 -1.00 59.40 1535 ---- ---- ---- ---- 59.30 -1.00 60.30 1540 ---- ---- ---- ---- 60.10 -1.10 61.20 1545 ---- ---- ---- ---- 61.00 -1.10 62.10 1550 ---- ---- ---- ---- 62.00 -1.10 63.10 1555 ---- ---- ---- ---- 62.90 -1.10 64.00 1560 ---- ---- ---- ---- 63.90 -1.10 65.00 1565 ---- ---- ---- ---- 64.80 -1.20 66.00 1570 ---- ---- ---- ---- 65.80 -1.20 67.00 1575 ---- ---- ---- ---- 66.90 -1.10 68.00 1580 ---- ---- ---- ---- 67.90 -1.20 69.10 1585 ---- ---- ---- ---- 69.00 -1.20 70.20 1590 ---- ---- ---- ---- 70.00 -1.20 71.20 1595 ---- ---- ---- ---- 71.10 -1.30 72.40 1600 ---- ---- ---- ---- 72.30 -1.20 73.50 1605 ---- ---- ---- ---- 73.40 -1.30 74.70 1610 ---- ---- ---- ---- 74.60 -1.30 75.90 1615 ---- ---- ---- ---- 75.80 -1.30 77.10 1620 ---- ---- ---- ---- 77.00 -1.30 78.30 1625 ---- ---- ---- ---- 78.20 -1.30 79.50 1630 ---- ---- ---- ---- 79.50 -1.30 80.80 1635 ---- ---- ---- ---- 80.80 -1.30 82.10 1640 ---- ---- ---- ---- 82.10 -1.40 83.50 1645 ---- ---- ---- ---- 83.40 -1.40 84.80 1650 ---- ---- ---- ---- 84.80 -1.40 86.20 1655 ---- ---- ---- ---- 86.20 -1.40 87.60 1660 ---- ---- ---- ---- 87.60 -1.40 89.00 1665 ---- ---- ---- ---- 89.00 -1.50 90.50 1670 ---- ---- ---- ---- 90.50 -1.50 92.00 1675 ---- ---- ---- ---- 92.00 -1.50 93.50 1680 ---- ---- ---- ---- 93.50 -1.50 95.00 1685 ---- ---- ---- ---- 95.10 -1.50 96.60 1690 ---- ---- ---- ---- 96.60 -1.60 98.20 1695 ---- ---- ---- ---- 98.20 -1.60 99.80 1700 ---- ---- ---- ---- 99.90 -1.60 101.50 1705 ---- ---- ---- ---- 101.50 -1.60 103.10 1710 ---- ---- ---- ---- 103.20 -1.70 104.90 1715 ---- ---- ---- ---- 105.00 -1.60 106.60 1720 ---- ---- ---- ---- 106.70 -1.70 108.40 1725 ---- ---- ---- ---- 108.50 -1.70 110.20 1730 ---- ---- ---- ---- 110.30 -1.70 112.00 1735 ---- ---- ---- ---- 112.10 -1.70 113.80 1740 ---- ---- ---- ---- 114.00 -1.70 115.70 1745 ---- ---- ---- ---- 115.90 -1.80 117.70 1750 ---- ---- ---- ---- 117.80 -1.80 119.60 1755 ---- ---- ---- ---- 119.80 -1.80 121.60 1760 ---- ---- ---- ---- 121.80 -1.80 123.60 1765 ---- ---- ---- ---- 123.80 -1.80 125.60 1770 ---- ---- ---- ---- 125.90 -1.80 127.70 1775 ---- ---- ---- ---- 128.00 -1.80 129.80 1780 ---- ---- ---- ---- 130.10 -1.90 132.00 1785 ---- ---- ---- ---- 132.20 -1.90 134.10 1790 ---- ---- ---- ---- 134.40 -1.90 136.30 1795 ---- ---- ---- ---- 136.60 -2.00 138.60 1800 ---- ---- ---- ---- 138.90 -1.90 140.80 1805 ---- ---- ---- ---- 141.10 -2.00 143.10 1810 ---- ---- ---- ---- 143.40 -2.00 145.40 1815 ---- ---- ---- ---- 145.80 -2.00 147.80 1820 ---- ---- ---- ---- 148.20 -2.00 150.20 1825 ---- ---- ---- ---- 150.60 -2.00 152.60 1830 ---- ---- ---- ---- 153.00 -2.10 155.10 1835 ---- ---- ---- ---- 155.50 -2.10 157.60 1840 ---- ---- ---- ---- 158.00 -2.10 160.10 1845 ---- ---- ---- ---- 160.50 -2.10 162.60 1850 ---- ---- ---- ---- 163.10 -2.10 165.20 1855 ---- ---- ---- ---- 165.70 -2.10 167.80 1860 ---- ---- ---- ---- 168.30 -2.20 170.50 1865 ---- ---- ---- ---- 170.90 -2.30 173.20 1870 ---- ---- ---- ---- 173.60 -2.30 175.90 1875 ---- ---- ---- ---- 176.40 -2.20 178.60 1880 ---- ---- ---- ---- 179.10 -2.30 181.40 1885 ---- ---- ---- ---- 181.90 -2.30 184.20 1890 ---- ---- ---- ---- 184.70 -2.30 187.00 1895 ---- ---- ---- ---- 187.50 -2.30 189.80 1900 ---- ---- ---- ---- 190.40 -2.30 192.70 1905 ---- ---- ---- ---- 193.20 -2.40 195.60 1910 ---- ---- ---- ---- 196.10 -2.40 198.50 1915 ---- ---- ---- ---- 199.10 -2.40 201.50 1920 ---- ---- ---- ---- 202.00 -2.40 204.40 1925 ---- ---- ---- ---- 205.00 -2.40 207.40 1930 ---- ---- ---- ---- 208.00 -2.50 210.50 1935 ---- ---- ---- ---- 211.00 -2.50 213.50 1940 ---- ---- ---- ---- 214.10 -2.50 216.60 1945 ---- ---- ---- ---- 217.20 -2.50 219.70 1950 ---- ---- ---- ---- 220.20 -2.60 222.80 1955 ---- ---- ---- ---- 223.30 -2.60 225.90 1960 ---- ---- ---- ---- 226.50 -2.50 229.00 1965 ---- ---- ---- ---- 229.60 -2.60 232.20 1970 ---- ---- ---- ---- 232.80 -2.60 235.40 1975 ---- ---- ---- ---- 236.00 -2.60 238.60 1980 ---- ---- ---- ---- 239.20 -2.60 241.80 1985 ---- ---- ---- ---- 242.40 -2.60 245.00 1990 ---- ---- ---- ---- 245.60 -2.70 248.30 1995 ---- ---- ---- ---- 248.90 -2.70 251.60 2000 ---- ---- ---- ---- 252.10 -2.70 254.80 2005 ---- ---- ---- ---- 255.40 -2.70 258.10 2010 ---- ---- ---- ---- 258.70 -2.80 261.50 2015 ---- ---- ---- ---- 262.10 -2.70 264.80 2020 ---- ---- ---- ---- 265.40 -2.70 268.10 2025 ---- ---- ---- ---- 268.70 -2.80 271.50 2030 ---- ---- ---- ---- 272.10 -2.80 274.90 2035 ---- ---- ---- ---- 275.50 -2.80 278.30 2040 ---- ---- ---- ---- 278.90 -2.80 281.70 2045 ---- ---- ---- ---- 282.30 -2.80 285.10 2050 ---- ---- ---- ---- 285.70 -2.90 288.60 2055 ---- ---- ---- ---- 289.20 -2.80 292.00 2060 ---- ---- ---- ---- 292.60 -2.90 295.50 2065 ---- ---- ---- ---- 296.10 -2.90 299.00 2070 ---- ---- ---- ---- 299.60 -2.90 302.50 2075 ---- ---- ---- ---- 303.10 -2.90 306.00 2080 ---- ---- ---- ---- 306.60 -3.00 309.60 2085 ---- ---- ---- ---- 310.10 -3.00 313.10 2090 ---- ---- ---- ---- 313.70 -3.00 316.70 2095 ---- ---- ---- ---- 317.20 -3.00 320.20 2100 ---- ---- ---- ---- 320.80 -3.00 323.80 2105 ---- ---- ---- ---- 324.40 -3.00 327.40 2110 ---- ---- ---- ---- 328.00 -3.00 331.00 2115 ---- ---- ---- ---- 331.60 -3.00 334.60 2120 ---- ---- ---- ---- 335.20 -3.10 338.30 2125 ---- ---- ---- ---- 338.80 -3.10 341.90 2130 ---- ---- ---- ---- 342.50 -3.10 345.60 2135 ---- ---- ---- ---- 346.10 -3.10 349.20 2140 ---- ---- ---- ---- 349.80 -3.10 352.90 2145 ---- ---- ---- ---- 353.50 -3.10 356.60 2150 ---- ---- ---- ---- 357.20 -3.10 360.30 2155 ---- ---- ---- ---- 360.90 -3.20 364.10 2160 ---- ---- ---- ---- 364.60 -3.20 367.80 2165 ---- ---- ---- ---- 368.40 -3.10 371.50 2170 ---- ---- ---- ---- 372.10 -3.20 375.30 2175 ---- ---- ---- ---- 375.90 -3.20 379.10 2180 ---- ---- ---- ---- 379.60 -3.20 382.80 2185 ---- ---- ---- ---- 383.40 -3.20 386.60 2190 ---- ---- ---- ---- 387.20 -3.20 390.40 2195 ---- ---- ---- ---- 391.00 -3.20 394.20 2200 ---- ---- ---- ---- 394.80 -3.30 398.10 2205 ---- ---- ---- ---- 398.60 -3.30 401.90 2210 ---- ---- ---- ---- 402.40 -3.30 405.70 2215 ---- ---- ---- ---- 406.30 -3.30 409.60 2220 ---- ---- ---- ---- 410.10 -3.40 413.50 2225 ---- ---- ---- ---- 414.00 -3.30 417.30 2230 ---- ---- ---- ---- 417.90 -3.30 421.20 2235 ---- ---- ---- ---- 421.80 -3.30 425.10 2240 ---- ---- ---- ---- 425.60 -3.40 429.00 2245 ---- ---- ---- ---- 429.50 -3.40 432.90 2250 ---- ---- ---- ---- 433.50 -3.40 436.90 2255 ---- ---- ---- ---- 437.40 -3.40 440.80 2260 ---- ---- ---- ---- 441.30 -3.40 444.70 2265 ---- ---- ---- ---- 445.30 -3.40 448.70 2270 ---- ---- ---- ---- 449.20 -3.40 452.60 2275 ---- ---- ---- ---- 453.20 -3.40 456.60 2280 ---- ---- ---- ---- 457.10 -3.50 460.60 2285 ---- ---- ---- ---- 461.10 -3.50 464.60 2290 ---- ---- ---- ---- 465.10 -3.50 468.60 2295 ---- ---- ---- ---- 469.10 -3.50 472.60 2300 ---- ---- ---- ---- 473.10 -3.50 476.60 2305 ---- ---- ---- ---- 477.10 -3.50 480.60 2310 ---- ---- ---- ---- 481.20 -3.50 484.70 2315 ---- ---- ---- ---- 485.20 -3.50 488.70 2320 ---- ---- ---- ---- 489.20 -3.60 492.80 2325 ---- ---- ---- ---- 493.30 -3.50 496.80 2330 ---- ---- ---- ---- 497.30 -3.60 500.90 2335 ---- ---- ---- ---- 501.40 -3.60 505.00 2340 ---- ---- ---- ---- 505.50 -3.60 509.10 2345 ---- ---- ---- ---- 509.60 -3.60 513.20 2350 ---- ---- ---- ---- 513.70 -3.60 517.30 2355 ---- ---- ---- ---- 517.80 -3.60 521.40 2360 ---- ---- ---- ---- 521.90 -3.60 525.50 2365 ---- ---- ---- ---- 526.00 -3.60 529.60 2370 ---- ---- ---- ---- 530.10 -3.60 533.70 2375 ---- ---- ---- ---- 534.20 -3.70 537.90 2380 ---- ---- ---- ---- 538.40 -3.60 542.00 2390 ---- ---- ---- ---- 546.70 -3.70 550.40 2400 ---- ---- ---- ---- 555.00 -3.70 558.70 2410 ---- ---- ---- ---- 563.40 -3.70 567.10 2420 ---- ---- ---- ---- 571.70 -3.80 575.50 2425 ---- ---- ---- ---- 576.00 -3.70 579.70 2430 ---- ---- ---- ---- 580.20 -3.70 583.90 2440 ---- ---- ---- ---- 588.60 -3.80 592.40 2450 ---- ---- ---- ---- 597.10 -3.80 600.90 2460 ---- ---- ---- ---- 605.60 -3.80 609.40 2470 ---- ---- ---- ---- 614.10 -3.80 617.90 2475 ---- ---- ---- ---- 618.40 -3.80 622.20 2480 ---- ---- ---- ---- 622.60 -3.90 626.50 2500 ---- ---- ---- ---- 639.80 -3.90 643.70 2525 ---- ---- ---- ---- 661.40 -3.90 665.30 2550 ---- ---- ---- ---- 683.20 -3.90 687.10 2575 ---- ---- ---- ---- 705.00 -4.00 709.00 2600 ---- ---- ---- ---- 727.00 -4.10 731.10 2625 ---- ---- ---- ---- 749.20 -4.00 753.20 2650 ---- ---- ---- ---- 771.40 -4.10 775.50 2675 ---- ---- ---- ---- 793.80 -4.10 797.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 22.70 -.40 23.10 1100 ---- ---- ---- ---- 24.50 -.30 24.80 1125 ---- ---- ---- ---- 26.30 -.40 26.70 1150 ---- ---- ---- ---- 28.20 -.40 28.60 1175 ---- ---- ---- ---- 30.20 -.50 30.70 1200 ---- ---- ---- ---- 32.30 -.50 32.80 1225 ---- ---- ---- ---- 34.40 -.60 35.00 1250 ---- ---- ---- ---- 36.70 -.60 37.30 1270 ---- ---- ---- ---- 38.60 -.60 39.20 1275 ---- ---- ---- ---- 39.10 -.60 39.70 1280 ---- ---- ---- ---- 39.60 -.60 40.20 1290 ---- ---- ---- ---- 40.60 -.60 41.20 1300 ---- ---- ---- ---- 41.60 -.60 42.20 1310 ---- ---- ---- ---- 42.60 -.70 43.30 1320 ---- ---- ---- ---- 43.60 -.70 44.30 1325 ---- ---- ---- ---- 44.20 -.70 44.90 1330 ---- ---- ---- ---- 44.70 -.70 45.40 1340 ---- ---- ---- ---- 45.80 -.70 46.50 1350 ---- ---- ---- ---- 46.90 -.70 47.60 1360 ---- ---- ---- ---- 48.00 -.70 48.70 1370 ---- ---- ---- ---- 49.10 -.80 49.90 1375 ---- ---- ---- ---- 49.70 -.80 50.50 1380 ---- ---- ---- ---- 50.30 -.70 51.00 1385 ---- ---- ---- ---- 50.90 -.70 51.60 1390 ---- ---- ---- ---- 51.50 -.70 52.20 1395 ---- ---- ---- ---- 52.00 -.80 52.80 1400 ---- ---- ---- ---- 52.60 -.80 53.40 1405 ---- ---- ---- ---- 53.20 -.90 54.10 1410 ---- ---- ---- ---- 53.90 -.80 54.70 1415 ---- ---- ---- ---- 54.50 -.80 55.30 1420 ---- ---- ---- ---- 55.10 -.80 55.90 1425 ---- ---- ---- ---- 55.70 -.90 56.60 1430 ---- ---- ---- ---- 56.40 -.80 57.20 1435 ---- ---- ---- ---- 57.00 -.90 57.90 1440 ---- ---- ---- ---- 57.60 -.90 58.50 1445 ---- ---- ---- ---- 58.30 -.90 59.20 1450 ---- ---- ---- ---- 59.00 -.90 59.90 1455 ---- ---- ---- ---- 59.60 -.90 60.50 1460 ---- ---- ---- ---- 60.30 -.90 61.20 1465 ---- ---- ---- ---- 61.00 -.90 61.90 1470 ---- ---- ---- ---- 61.70 -.90 62.60 1475 ---- ---- ---- ---- 62.40 -1.00 63.40 1480 ---- ---- ---- ---- 63.20 -.90 64.10 1485 ---- ---- ---- ---- 63.90 -1.00 64.90 1490 ---- ---- ---- ---- 64.60 -1.00 65.60 1495 ---- ---- ---- ---- 65.40 -1.00 66.40 1500 ---- ---- ---- ---- 66.20 -1.00 67.20 1505 ---- ---- ---- ---- 67.00 -1.00 68.00 1510 ---- ---- ---- ---- 67.80 -1.00 68.80 1515 ---- ---- ---- ---- 68.60 -1.00 69.60 1520 ---- ---- ---- ---- 69.40 -1.10 70.50 1525 ---- ---- ---- ---- 70.30 -1.00 71.30 1530 ---- ---- ---- ---- 71.10 -1.10 72.20 1535 ---- ---- ---- ---- 72.00 -1.10 73.10 1540 ---- ---- ---- ---- 72.90 -1.10 74.00 1545 ---- ---- ---- ---- 73.80 -1.10 74.90 1550 ---- ---- ---- ---- 74.70 -1.10 75.80 1555 ---- ---- ---- ---- 75.70 -1.10 76.80 1560 ---- ---- ---- ---- 76.60 -1.20 77.80 1565 ---- ---- ---- ---- 77.60 -1.20 78.80 1570 ---- ---- ---- ---- 78.60 -1.20 79.80 1575 ---- ---- ---- ---- 79.60 -1.20 80.80 1580 ---- ---- ---- ---- 80.70 -1.10 81.80 1585 ---- ---- ---- ---- 81.70 -1.20 82.90 1590 ---- ---- ---- ---- 82.80 -1.20 84.00 1595 ---- ---- ---- ---- 83.90 -1.20 85.10 1600 ---- ---- ---- ---- 85.00 -1.20 86.20 1605 ---- ---- ---- ---- 86.10 -1.30 87.40 1610 ---- ---- ---- ---- 87.30 -1.20 88.50 1615 ---- ---- ---- ---- 88.40 -1.30 89.70 1620 ---- ---- ---- ---- 89.60 -1.30 90.90 1625 ---- ---- ---- ---- 90.90 -1.30 92.20 1630 ---- ---- ---- ---- 92.10 -1.30 93.40 1635 ---- ---- ---- ---- 93.40 -1.30 94.70 1640 ---- ---- ---- ---- 94.60 -1.40 96.00 1645 ---- ---- ---- ---- 96.00 -1.30 97.30 1650 ---- ---- ---- ---- 97.30 -1.40 98.70 1655 ---- ---- ---- ---- 98.70 -1.30 100.00 1660 ---- ---- ---- ---- 100.00 -1.40 101.40 1665 ---- ---- ---- ---- 101.40 -1.50 102.90 1670 ---- ---- ---- ---- 102.90 -1.40 104.30 1675 ---- ---- ---- ---- 104.30 -1.50 105.80 1680 ---- ---- ---- ---- 105.80 -1.50 107.30 1685 ---- ---- ---- ---- 107.30 -1.50 108.80 1690 ---- ---- ---- ---- 108.90 -1.50 110.40 1695 ---- ---- ---- ---- 110.50 -1.50 112.00 1700 ---- ---- ---- ---- 112.10 -1.50 113.60 1705 ---- ---- ---- ---- 113.70 -1.50 115.20 1710 ---- ---- ---- ---- 115.30 -1.60 116.90 1715 ---- ---- ---- ---- 117.00 -1.60 118.60 1720 ---- ---- ---- ---- 118.70 -1.60 120.30 1725 ---- ---- ---- ---- 120.50 -1.60 122.10 1730 ---- ---- ---- ---- 122.20 -1.70 123.90 1735 ---- ---- ---- ---- 124.00 -1.70 125.70 1740 ---- ---- ---- ---- 125.90 -1.60 127.50 1745 ---- ---- ---- ---- 127.70 -1.70 129.40 1750 ---- ---- ---- ---- 129.60 -1.70 131.30 1755 ---- ---- ---- ---- 131.50 -1.70 133.20 1760 ---- ---- ---- ---- 133.50 -1.70 135.20 1765 ---- ---- ---- ---- 135.40 -1.80 137.20 1770 ---- ---- ---- ---- 137.40 -1.80 139.20 1775 ---- ---- ---- ---- 139.50 -1.70 141.20 1780 ---- ---- ---- ---- 141.50 -1.80 143.30 1785 ---- ---- ---- ---- 143.60 -1.80 145.40 1790 ---- ---- ---- ---- 145.70 -1.90 147.60 1795 ---- ---- ---- ---- 147.90 -1.80 149.70 1800 ---- ---- ---- ---- 150.10 -1.80 151.90 1805 ---- ---- ---- ---- 152.30 -1.90 154.20 1810 ---- ---- ---- ---- 154.50 -1.90 156.40 1815 ---- ---- ---- ---- 156.80 -1.90 158.70 1820 ---- ---- ---- ---- 159.10 -1.90 161.00 1825 ---- ---- ---- ---- 161.40 -1.90 163.30 1830 ---- ---- ---- ---- 163.70 -2.00 165.70 1835 ---- ---- ---- ---- 166.10 -2.00 168.10 1840 ---- ---- ---- ---- 168.50 -2.00 170.50 1845 ---- ---- ---- ---- 171.00 -2.00 173.00 1850 ---- ---- ---- ---- 173.40 -2.10 175.50 1855 ---- ---- ---- ---- 175.90 -2.10 178.00 1860 ---- ---- ---- ---- 178.40 -2.10 180.50 1865 ---- ---- ---- ---- 181.00 -2.10 183.10 1870 ---- ---- ---- ---- 183.60 -2.10 185.70 1875 ---- ---- ---- ---- 186.20 -2.10 188.30 1880 ---- ---- ---- ---- 188.80 -2.10 190.90 1885 ---- ---- ---- ---- 191.50 -2.10 193.60 1890 ---- ---- ---- ---- 194.10 -2.20 196.30 1895 ---- ---- ---- ---- 196.90 -2.10 199.00 1900 ---- ---- ---- ---- 199.60 -2.20 201.80 1905 ---- ---- ---- ---- 202.40 -2.20 204.60 1910 ---- ---- ---- ---- 205.10 -2.30 207.40 1915 ---- ---- ---- ---- 208.00 -2.20 210.20 1920 ---- ---- ---- ---- 210.80 -2.30 213.10 1925 ---- ---- ---- ---- 213.70 -2.20 215.90 1930 ---- ---- ---- ---- 216.60 -2.20 218.80 1935 ---- ---- ---- ---- 219.50 -2.30 221.80 1940 ---- ---- ---- ---- 222.40 -2.30 224.70 1945 ---- ---- ---- ---- 225.40 -2.30 227.70 1950 ---- ---- ---- ---- 228.40 -2.30 230.70 1955 ---- ---- ---- ---- 231.40 -2.30 233.70 1960 ---- ---- ---- ---- 234.40 -2.40 236.80 1965 ---- ---- ---- ---- 237.50 -2.40 239.90 1970 ---- ---- ---- ---- 240.60 -2.40 243.00 1975 ---- ---- ---- ---- 243.70 -2.40 246.10 1980 ---- ---- ---- ---- 246.80 -2.40 249.20 1985 ---- ---- ---- ---- 249.90 -2.50 252.40 1990 ---- ---- ---- ---- 253.10 -2.50 255.60 1995 ---- ---- ---- ---- 256.30 -2.50 258.80 2000 ---- ---- ---- ---- 259.50 -2.50 262.00 2005 ---- ---- ---- ---- 262.70 -2.60 265.30 2010 ---- ---- ---- ---- 266.00 -2.50 268.50 2015 ---- ---- ---- ---- 269.30 -2.50 271.80 2020 ---- ---- ---- ---- 272.60 -2.50 275.10 2025 ---- ---- ---- ---- 275.90 -2.60 278.50 2030 ---- ---- ---- ---- 279.20 -2.60 281.80 2035 ---- ---- ---- ---- 282.60 -2.60 285.20 2040 ---- ---- ---- ---- 285.90 -2.70 288.60 2045 ---- ---- ---- ---- 289.30 -2.70 292.00 2050 ---- ---- ---- ---- 292.70 -2.70 295.40 2055 ---- ---- ---- ---- 296.20 -2.60 298.80 2060 ---- ---- ---- ---- 299.60 -2.70 302.30 2065 ---- ---- ---- ---- 303.10 -2.70 305.80 2070 ---- ---- ---- ---- 306.50 -2.80 309.30 2075 ---- ---- ---- ---- 310.00 -2.80 312.80 2080 ---- ---- ---- ---- 313.50 -2.80 316.30 2085 ---- ---- ---- ---- 317.10 -2.70 319.80 2090 ---- ---- ---- ---- 320.60 -2.80 323.40 2095 ---- ---- ---- ---- 324.10 -2.80 326.90 2100 ---- ---- ---- ---- 327.70 -2.80 330.50 2105 ---- ---- ---- ---- 331.30 -2.80 334.10 2110 ---- ---- ---- ---- 334.90 -2.80 337.70 2115 ---- ---- ---- ---- 338.50 -2.80 341.30 2120 ---- ---- ---- ---- 342.10 -2.80 344.90 2125 ---- ---- ---- ---- 345.70 -2.90 348.60 2130 ---- ---- ---- ---- 349.40 -2.80 352.20 2135 ---- ---- ---- ---- 353.00 -2.90 355.90 2140 ---- ---- ---- ---- 356.70 -2.90 359.60 2145 ---- ---- ---- ---- 360.40 -2.90 363.30 2150 ---- ---- ---- ---- 364.10 -2.90 367.00 2155 ---- ---- ---- ---- 367.80 -2.90 370.70 2160 ---- ---- ---- ---- 371.50 -2.90 374.40 2165 ---- ---- ---- ---- 375.20 -3.00 378.20 2170 ---- ---- ---- ---- 379.00 -2.90 381.90 2175 ---- ---- ---- ---- 382.70 -3.00 385.70 2180 ---- ---- ---- ---- 386.50 -3.00 389.50 2185 ---- ---- ---- ---- 390.30 -3.00 393.30 2190 ---- ---- ---- ---- 394.00 -3.10 397.10 2195 ---- ---- ---- ---- 397.80 -3.10 400.90 2200 ---- ---- ---- ---- 401.70 -3.00 404.70 2205 ---- ---- ---- ---- 405.50 -3.00 408.50 2210 ---- ---- ---- ---- 409.30 -3.10 412.40 2215 ---- ---- ---- ---- 413.20 -3.00 416.20 2220 ---- ---- ---- ---- 417.00 -3.10 420.10 2225 ---- ---- ---- ---- 420.90 -3.10 424.00 2230 ---- ---- ---- ---- 424.80 -3.10 427.90 2235 ---- ---- ---- ---- 428.60 -3.20 431.80 2240 ---- ---- ---- ---- 432.50 -3.20 435.70 2245 ---- ---- ---- ---- 436.50 -3.10 439.60 2250 ---- ---- ---- ---- 440.40 -3.10 443.50 2255 ---- ---- ---- ---- 444.30 -3.10 447.40 2260 ---- ---- ---- ---- 448.20 -3.20 451.40 2265 ---- ---- ---- ---- 452.20 -3.20 455.40 2270 ---- ---- ---- ---- 456.10 -3.20 459.30 2275 ---- ---- ---- ---- 460.10 -3.20 463.30 2280 ---- ---- ---- ---- 464.10 -3.20 467.30 2285 ---- ---- ---- ---- 468.10 -3.20 471.30 2290 ---- ---- ---- ---- 472.10 -3.20 475.30 2295 ---- ---- ---- ---- 476.10 -3.20 479.30 2300 ---- ---- ---- ---- 480.10 -3.20 483.30 2305 ---- ---- ---- ---- 484.10 -3.30 487.40 2310 ---- ---- ---- ---- 488.10 -3.30 491.40 2315 ---- ---- ---- ---- 492.20 -3.30 495.50 2320 ---- ---- ---- ---- 496.20 -3.30 499.50 2325 ---- ---- ---- ---- 500.30 -3.30 503.60 2330 ---- ---- ---- ---- 504.40 -3.30 507.70 2335 ---- ---- ---- ---- 508.40 -3.30 511.70 2340 ---- ---- ---- ---- 512.50 -3.30 515.80 2345 ---- ---- ---- ---- 516.60 -3.30 519.90 2350 ---- ---- ---- ---- 520.70 -3.30 524.00 2355 ---- ---- ---- ---- 524.80 -3.40 528.20 2360 ---- ---- ---- ---- 528.90 -3.40 532.30 2365 ---- ---- ---- ---- 533.10 -3.30 536.40 2370 ---- ---- ---- ---- 537.20 -3.40 540.60 2375 ---- ---- ---- ---- 541.30 -3.40 544.70 2380 ---- ---- ---- ---- 545.50 -3.40 548.90 2385 ---- ---- ---- ---- 549.60 -3.40 553.00 2390 ---- ---- ---- ---- 553.80 -3.40 557.20 2400 ---- ---- ---- ---- 562.20 -3.40 565.60 2410 ---- ---- ---- ---- 570.50 -3.50 574.00 2420 ---- ---- ---- ---- 579.00 -3.40 582.40 2425 ---- ---- ---- ---- 583.20 -3.40 586.60 2430 ---- ---- ---- ---- 587.40 -3.50 590.90 2440 ---- ---- ---- ---- 595.90 -3.40 599.30 2450 ---- ---- ---- ---- 604.30 -3.50 607.80 2460 ---- ---- ---- ---- 612.90 -3.50 616.40 2470 ---- ---- ---- ---- 621.40 -3.50 624.90 2475 ---- ---- ---- ---- 625.70 -3.50 629.20 2480 ---- ---- ---- ---- 630.00 -3.50 633.50 2500 ---- ---- ---- ---- 647.20 -3.50 650.70 2525 ---- ---- ---- ---- 668.80 -3.60 672.40 2550 ---- ---- ---- ---- 690.60 -3.60 694.20 2575 ---- ---- ---- ---- 712.50 -3.70 716.20 2600 ---- ---- ---- ---- 734.60 -3.70 738.30 2625 ---- ---- ---- ---- 756.70 -3.70 760.40 2650 ---- ---- ---- ---- 779.00 -3.80 782.80 2675 ---- ---- ---- ---- 801.40 -3.80 805.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 54.00 -.70 54.70 1350 ---- ---- ---- ---- 58.00 -.80 58.80 1375 ---- ---- ---- ---- 62.30 -.80 63.10 1400 ---- ---- ---- ---- 66.70 -.90 67.60 1425 ---- ---- ---- ---- 71.40 -.90 72.30 1450 ---- ---- ---- ---- 76.30 -.90 77.20 1475 ---- ---- ---- ---- 81.40 -1.00 82.40 1500 ---- ---- ---- ---- 86.70 -1.10 87.80 1520 ---- ---- ---- ---- 91.20 -1.10 92.30 1525 ---- ---- ---- ---- 92.30 -1.10 93.40 1530 ---- ---- ---- ---- 93.40 -1.20 94.60 1540 ---- ---- ---- ---- 95.80 -1.10 96.90 1550 ---- ---- ---- ---- 98.10 -1.20 99.30 1560 ---- ---- ---- ---- 100.50 -1.20 101.70 1570 ---- ---- ---- ---- 102.90 -1.20 104.10 1575 ---- ---- ---- ---- 104.20 -1.20 105.40 1580 ---- ---- ---- ---- 105.40 -1.20 106.60 1590 ---- ---- ---- ---- 107.90 -1.30 109.20 1600 ---- ---- ---- ---- 110.50 -1.20 111.70 1610 ---- ---- ---- ---- 113.00 -1.30 114.30 1615 ---- ---- ---- ---- 114.40 -1.30 115.70 1620 ---- ---- ---- ---- 115.70 -1.30 117.00 1625 ---- ---- ---- ---- 117.00 -1.30 118.30 1630 ---- ---- ---- ---- 118.30 -1.40 119.70 1635 ---- ---- ---- ---- 119.70 -1.40 121.10 1640 ---- ---- ---- ---- 121.10 -1.30 122.40 1645 ---- ---- ---- ---- 122.40 -1.40 123.80 1650 ---- ---- ---- ---- 123.80 -1.40 125.20 1655 ---- ---- ---- ---- 125.20 -1.40 126.60 1660 ---- ---- ---- ---- 126.60 -1.40 128.00 1665 ---- ---- ---- ---- 128.00 -1.50 129.50 1670 ---- ---- ---- ---- 129.40 -1.50 130.90 1675 ---- ---- ---- ---- 130.90 -1.40 132.30 1680 ---- ---- ---- ---- 132.30 -1.50 133.80 1685 ---- ---- ---- ---- 133.80 -1.50 135.30 1690 ---- ---- ---- ---- 135.30 -1.40 136.70 1695 ---- ---- ---- ---- 136.70 -1.50 138.20 1700 ---- ---- ---- ---- 138.20 -1.50 139.70 1705 ---- ---- ---- ---- 139.70 -1.60 141.30 1710 ---- ---- ---- ---- 141.20 -1.60 142.80 1715 ---- ---- ---- ---- 142.80 -1.50 144.30 1720 ---- ---- ---- ---- 144.30 -1.60 145.90 1725 ---- ---- ---- ---- 145.80 -1.60 147.40 1730 ---- ---- ---- ---- 147.40 -1.60 149.00 1735 ---- ---- ---- ---- 149.00 -1.60 150.60 1740 ---- ---- ---- ---- 150.60 -1.60 152.20 1745 ---- ---- ---- ---- 152.20 -1.60 153.80 1750 ---- ---- ---- ---- 153.80 -1.60 155.40 1755 ---- ---- ---- ---- 155.40 -1.70 157.10 1760 ---- ---- ---- ---- 157.10 -1.70 158.80 1765 ---- ---- ---- ---- 158.80 -1.70 160.50 1770 ---- ---- ---- ---- 160.50 -1.70 162.20 1775 ---- ---- ---- ---- 162.20 -1.70 163.90 1780 ---- ---- ---- ---- 163.90 -1.80 165.70 1785 ---- ---- ---- ---- 165.70 -1.70 167.40 1790 ---- ---- ---- ---- 167.50 -1.70 169.20 1795 ---- ---- ---- ---- 169.30 -1.80 171.10 1800 ---- ---- ---- ---- 171.10 -1.80 172.90 1805 ---- ---- ---- ---- 173.00 -1.80 174.80 1810 ---- ---- ---- ---- 174.80 -1.90 176.70 1815 ---- ---- ---- ---- 176.80 -1.80 178.60 1820 ---- ---- ---- ---- 178.70 -1.90 180.60 1825 ---- ---- ---- ---- 180.70 -1.90 182.60 1830 ---- ---- ---- ---- 182.70 -1.90 184.60 1835 ---- ---- ---- ---- 184.70 -1.90 186.60 1840 ---- ---- ---- ---- 186.80 -1.90 188.70 1845 ---- ---- ---- ---- 188.90 -1.90 190.80 1850 ---- ---- ---- ---- 191.00 -2.00 193.00 1855 ---- ---- ---- ---- 193.20 -2.00 195.20 1860 ---- ---- ---- ---- 195.40 -2.00 197.40 1865 ---- ---- ---- ---- 197.70 -1.90 199.60 1870 ---- ---- ---- ---- 199.90 -2.00 201.90 1875 ---- ---- ---- ---- 202.30 -2.00 204.30 1880 ---- ---- ---- ---- 204.60 -2.10 206.70 1885 ---- ---- ---- ---- 207.00 -2.10 209.10 1890 ---- ---- ---- ---- 209.50 -2.00 211.50 1895 ---- ---- ---- ---- 211.90 -2.10 214.00 1900 ---- ---- ---- ---- 214.50 -2.10 216.60 1905 ---- ---- ---- ---- 217.00 -2.10 219.10 1910 ---- ---- ---- ---- 219.60 -2.10 221.70 1915 ---- ---- ---- ---- 222.20 -2.20 224.40 1920 ---- ---- ---- ---- 224.90 -2.20 227.10 1925 ---- ---- ---- ---- 227.60 -2.20 229.80 1930 ---- ---- ---- ---- 230.40 -2.10 232.50 1935 ---- ---- ---- ---- 233.10 -2.20 235.30 1940 ---- ---- ---- ---- 235.90 -2.30 238.20 1945 ---- ---- ---- ---- 238.80 -2.20 241.00 1950 ---- ---- ---- ---- 241.70 -2.20 243.90 1955 ---- ---- ---- ---- 244.60 -2.20 246.80 1960 ---- ---- ---- ---- 247.50 -2.30 249.80 1965 ---- ---- ---- ---- 250.50 -2.30 252.80 1970 ---- ---- ---- ---- 253.50 -2.30 255.80 1975 ---- ---- ---- ---- 256.50 -2.30 258.80 1980 ---- ---- ---- ---- 259.60 -2.30 261.90 1985 ---- ---- ---- ---- 262.70 -2.30 265.00 1990 ---- ---- ---- ---- 265.80 -2.30 268.10 1995 ---- ---- ---- ---- 268.90 -2.40 271.30 2000 ---- ---- ---- ---- 272.10 -2.40 274.50 2005 ---- ---- ---- ---- 275.30 -2.40 277.70 2010 ---- ---- ---- ---- 278.60 -2.40 281.00 2015 ---- ---- ---- ---- 281.80 -2.40 284.20 2020 ---- ---- ---- ---- 285.10 -2.40 287.50 2025 ---- ---- ---- ---- 288.40 -2.40 290.80 2030 ---- ---- ---- ---- 291.70 -2.50 294.20 2035 ---- ---- ---- ---- 295.00 -2.50 297.50 2040 ---- ---- ---- ---- 298.40 -2.50 300.90 2045 ---- ---- ---- ---- 301.80 -2.50 304.30 2050 ---- ---- ---- ---- 305.20 -2.50 307.70 2055 ---- ---- ---- ---- 308.60 -2.60 311.20 2060 ---- ---- ---- ---- 312.10 -2.50 314.60 2065 ---- ---- ---- ---- 315.60 -2.50 318.10 2070 ---- ---- ---- ---- 319.00 -2.60 321.60 2075 ---- ---- ---- ---- 322.60 -2.50 325.10 2080 ---- ---- ---- ---- 326.10 -2.50 328.60 2085 ---- ---- ---- ---- 329.60 -2.60 332.20 2090 ---- ---- ---- ---- 333.20 -2.60 335.80 2095 ---- ---- ---- ---- 336.70 -2.60 339.30 2100 ---- ---- ---- ---- 340.30 -2.60 342.90 2105 ---- ---- ---- ---- 343.90 -2.60 346.50 2110 ---- ---- ---- ---- 347.50 -2.60 350.10 2115 ---- ---- ---- ---- 351.10 -2.70 353.80 2120 ---- ---- ---- ---- 354.70 -2.70 357.40 2125 ---- ---- ---- ---- 358.40 -2.70 361.10 2130 ---- ---- ---- ---- 362.00 -2.70 364.70 2135 ---- ---- ---- ---- 365.70 -2.70 368.40 2140 ---- ---- ---- ---- 369.40 -2.70 372.10 2145 ---- ---- ---- ---- 373.00 -2.80 375.80 2150 ---- ---- ---- ---- 376.70 -2.80 379.50 2155 ---- ---- ---- ---- 380.50 -2.70 383.20 2160 ---- ---- ---- ---- 384.20 -2.70 386.90 2165 ---- ---- ---- ---- 387.90 -2.80 390.70 2170 ---- ---- ---- ---- 391.60 -2.80 394.40 2175 ---- ---- ---- ---- 395.40 -2.80 398.20 2180 ---- ---- ---- ---- 399.10 -2.80 401.90 2185 ---- ---- ---- ---- 402.90 -2.80 405.70 2190 ---- ---- ---- ---- 406.70 -2.80 409.50 2195 ---- ---- ---- ---- 410.50 -2.80 413.30 2200 ---- ---- ---- ---- 414.30 -2.80 417.10 2205 ---- ---- ---- ---- 418.10 -2.90 421.00 2210 ---- ---- ---- ---- 421.90 -2.90 424.80 2215 ---- ---- ---- ---- 425.80 -2.80 428.60 2220 ---- ---- ---- ---- 429.60 -2.90 432.50 2225 ---- ---- ---- ---- 433.40 -2.90 436.30 2230 ---- ---- ---- ---- 437.30 -2.90 440.20 2235 ---- ---- ---- ---- 441.20 -2.90 444.10 2240 ---- ---- ---- ---- 445.10 -2.90 448.00 2245 ---- ---- ---- ---- 448.90 -3.00 451.90 2250 ---- ---- ---- ---- 452.80 -3.00 455.80 2255 ---- ---- ---- ---- 456.70 -3.00 459.70 2260 ---- ---- ---- ---- 460.70 -2.90 463.60 2265 ---- ---- ---- ---- 464.60 -2.90 467.50 2270 ---- ---- ---- ---- 468.50 -3.00 471.50 2275 ---- ---- ---- ---- 472.50 -2.90 475.40 2280 ---- ---- ---- ---- 476.40 -3.00 479.40 2285 ---- ---- ---- ---- 480.40 -3.00 483.40 2290 ---- ---- ---- ---- 484.30 -3.00 487.30 2295 ---- ---- ---- ---- 488.30 -3.00 491.30 2300 ---- ---- ---- ---- 492.30 -3.00 495.30 2305 ---- ---- ---- ---- 496.30 -3.00 499.30 2310 ---- ---- ---- ---- 500.30 -3.00 503.30 2315 ---- ---- ---- ---- 504.30 -3.00 507.30 2320 ---- ---- ---- ---- 508.30 -3.10 511.40 2325 ---- ---- ---- ---- 512.30 -3.10 515.40 2330 ---- ---- ---- ---- 516.40 -3.00 519.40 2335 ---- ---- ---- ---- 520.40 -3.10 523.50 2340 ---- ---- ---- ---- 524.50 -3.10 527.60 2345 ---- ---- ---- ---- 528.50 -3.10 531.60 2350 ---- ---- ---- ---- 532.60 -3.10 535.70 2355 ---- ---- ---- ---- 536.70 -3.10 539.80 2360 ---- ---- ---- ---- 540.70 -3.20 543.90 2365 ---- ---- ---- ---- 544.80 -3.20 548.00 2370 ---- ---- ---- ---- 548.90 -3.20 552.10 2375 ---- ---- ---- ---- 553.00 -3.20 556.20 2380 ---- ---- ---- ---- 557.10 -3.20 560.30 2385 ---- ---- ---- ---- 561.20 -3.20 564.40 2390 ---- ---- ---- ---- 565.40 -3.10 568.50 2395 ---- ---- ---- ---- 569.50 -3.20 572.70 2400 ---- ---- ---- ---- 573.60 -3.20 576.80 2410 ---- ---- ---- ---- 581.90 -3.20 585.10 2420 ---- ---- ---- ---- 590.20 -3.30 593.50 2425 ---- ---- ---- ---- 594.40 -3.20 597.60 2430 ---- ---- ---- ---- 598.60 -3.20 601.80 2440 ---- ---- ---- ---- 607.00 -3.20 610.20 2450 ---- ---- ---- ---- 615.40 -3.20 618.60 2460 ---- ---- ---- ---- 623.80 -3.30 627.10 2470 ---- ---- ---- ---- 632.20 -3.30 635.50 2475 ---- ---- ---- ---- 636.50 -3.30 639.80 2480 ---- ---- ---- ---- 640.70 -3.30 644.00 2490 ---- ---- ---- ---- 649.20 -3.30 652.50 2500 ---- ---- ---- ---- 657.70 -3.30 661.00 2525 ---- ---- ---- ---- 679.10 -3.40 682.50 2550 ---- ---- ---- ---- 700.70 -3.30 704.00 2575 ---- ---- ---- ---- 722.30 -3.40 725.70 2600 ---- ---- ---- ---- 744.10 -3.50 747.60 2625 ---- ---- ---- ---- 766.00 -3.50 769.50 2650 ---- ---- ---- ---- 788.10 -3.50 791.60 2675 ---- ---- ---- ---- 810.20 -3.50 813.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 61.60 -.70 62.30 1375 ---- ---- ---- ---- 65.50 -.80 66.30 1400 ---- ---- ---- ---- 69.50 -.80 70.30 1425 ---- ---- ---- ---- 73.80 -.80 74.60 1450 ---- ---- ---- ---- 78.20 -.80 79.00 1475 ---- ---- ---- ---- 82.70 -1.00 83.70 1500 ---- ---- ---- ---- 87.50 -1.00 88.50 1525 ---- ---- ---- ---- 92.40 -1.00 93.40 1530 ---- ---- ---- ---- 93.40 -1.10 94.50 1540 ---- ---- ---- ---- 95.50 -1.00 96.50 1550 ---- ---- ---- ---- 97.50 -1.10 98.60 1560 ---- ---- ---- ---- 99.60 -1.20 100.80 1570 ---- ---- ---- ---- 101.80 -1.10 102.90 1575 ---- ---- ---- ---- 102.90 -1.10 104.00 1580 ---- ---- ---- ---- 104.00 -1.10 105.10 1590 ---- ---- ---- ---- 106.20 -1.20 107.40 1600 ---- ---- ---- ---- 108.50 -1.20 109.70 1610 ---- ---- ---- ---- 110.90 -1.20 112.10 1620 ---- ---- ---- ---- 113.30 -1.20 114.50 1625 ---- ---- ---- ---- 114.50 -1.30 115.80 1630 ---- ---- ---- ---- 115.80 -1.20 117.00 1635 ---- ---- ---- ---- 117.00 -1.30 118.30 1640 ---- ---- ---- ---- 118.30 -1.30 119.60 1645 ---- ---- ---- ---- 119.60 -1.30 120.90 1650 ---- ---- ---- ---- 120.90 -1.30 122.20 1655 ---- ---- ---- ---- 122.20 -1.30 123.50 1660 ---- ---- ---- ---- 123.60 -1.30 124.90 1665 ---- ---- ---- ---- 124.90 -1.40 126.30 1670 ---- ---- ---- ---- 126.30 -1.40 127.70 1675 ---- ---- ---- ---- 127.70 -1.40 129.10 1680 ---- ---- ---- ---- 129.20 -1.40 130.60 1685 ---- ---- ---- ---- 130.60 -1.40 132.00 1690 ---- ---- ---- ---- 132.10 -1.40 133.50 1695 ---- ---- ---- ---- 133.60 -1.40 135.00 1700 ---- ---- ---- ---- 135.10 -1.50 136.60 1705 ---- ---- ---- ---- 136.70 -1.40 138.10 1710 ---- ---- ---- ---- 138.30 -1.40 139.70 1715 ---- ---- ---- ---- 139.90 -1.40 141.30 1720 ---- ---- ---- ---- 141.50 -1.50 143.00 1725 ---- ---- ---- ---- 143.10 -1.50 144.60 1730 ---- ---- ---- ---- 144.80 -1.50 146.30 1735 ---- ---- ---- ---- 146.50 -1.50 148.00 1740 ---- ---- ---- ---- 148.30 -1.50 149.80 1745 ---- ---- ---- ---- 150.00 -1.60 151.60 1750 ---- ---- ---- ---- 151.80 -1.60 153.40 1755 ---- ---- ---- ---- 153.60 -1.60 155.20 1760 ---- ---- ---- ---- 155.50 -1.60 157.10 1765 ---- ---- ---- ---- 157.40 -1.60 159.00 1770 ---- ---- ---- ---- 159.30 -1.60 160.90 1775 ---- ---- ---- ---- 161.20 -1.60 162.80 1780 ---- ---- ---- ---- 163.20 -1.60 164.80 1785 ---- ---- ---- ---- 165.20 -1.60 166.80 1790 ---- ---- ---- ---- 167.20 -1.70 168.90 1795 ---- ---- ---- ---- 169.30 -1.60 170.90 1800 ---- ---- ---- ---- 171.30 -1.70 173.00 1805 ---- ---- ---- ---- 173.40 -1.80 175.20 1810 ---- ---- ---- ---- 175.60 -1.70 177.30 1815 ---- ---- ---- ---- 177.80 -1.70 179.50 1820 ---- ---- ---- ---- 180.00 -1.70 181.70 1825 ---- ---- ---- ---- 182.20 -1.70 183.90 1830 ---- ---- ---- ---- 184.40 -1.80 186.20 1835 ---- ---- ---- ---- 186.70 -1.80 188.50 1840 ---- ---- ---- ---- 189.00 -1.80 190.80 1845 ---- ---- ---- ---- 191.40 -1.80 193.20 1850 ---- ---- ---- ---- 193.70 -1.90 195.60 1855 ---- ---- ---- ---- 196.10 -1.90 198.00 1860 ---- ---- ---- ---- 198.60 -1.80 200.40 1865 ---- ---- ---- ---- 201.00 -1.90 202.90 1870 ---- ---- ---- ---- 203.50 -1.90 205.40 1875 ---- ---- ---- ---- 206.00 -1.90 207.90 1880 ---- ---- ---- ---- 208.60 -1.90 210.50 1885 ---- ---- ---- ---- 211.10 -2.00 213.10 1890 ---- ---- ---- ---- 213.70 -2.00 215.70 1895 ---- ---- ---- ---- 216.40 -1.90 218.30 1900 ---- ---- ---- ---- 219.00 -2.00 221.00 1905 ---- ---- ---- ---- 221.70 -2.00 223.70 1910 ---- ---- ---- ---- 224.40 -2.00 226.40 1915 ---- ---- ---- ---- 227.10 -2.00 229.10 1920 ---- ---- ---- ---- 229.90 -2.00 231.90 1925 ---- ---- ---- ---- 232.70 -2.00 234.70 1930 ---- ---- ---- ---- 235.50 -2.00 237.50 1935 ---- ---- ---- ---- 238.30 -2.10 240.40 1940 ---- ---- ---- ---- 241.20 -2.00 243.20 1945 ---- ---- ---- ---- 244.10 -2.00 246.10 1950 ---- ---- ---- ---- 247.00 -2.10 249.10 1955 ---- ---- ---- ---- 249.90 -2.10 252.00 1960 ---- ---- ---- ---- 252.90 -2.10 255.00 1965 ---- ---- ---- ---- 255.90 -2.10 258.00 1970 ---- ---- ---- ---- 258.90 -2.10 261.00 1975 ---- ---- ---- ---- 261.90 -2.20 264.10 1980 ---- ---- ---- ---- 265.00 -2.10 267.10 1985 ---- ---- ---- ---- 268.00 -2.20 270.20 1990 ---- ---- ---- ---- 271.20 -2.10 273.30 1995 ---- ---- ---- ---- 274.30 -2.20 276.50 2000 ---- ---- ---- ---- 277.40 -2.20 279.60 2005 ---- ---- ---- ---- 280.60 -2.20 282.80 2010 ---- ---- ---- ---- 283.80 -2.20 286.00 2015 ---- ---- ---- ---- 287.00 -2.20 289.20 2020 ---- ---- ---- ---- 290.20 -2.30 292.50 2025 ---- ---- ---- ---- 293.50 -2.30 295.80 2030 ---- ---- ---- ---- 296.80 -2.20 299.00 2035 ---- ---- ---- ---- 300.10 -2.20 302.30 2040 ---- ---- ---- ---- 303.40 -2.30 305.70 2045 ---- ---- ---- ---- 306.70 -2.30 309.00 2050 ---- ---- ---- ---- 310.00 -2.40 312.40 2055 ---- ---- ---- ---- 313.40 -2.40 315.80 2060 ---- ---- ---- ---- 316.80 -2.30 319.10 2065 ---- ---- ---- ---- 320.20 -2.40 322.60 2070 ---- ---- ---- ---- 323.60 -2.40 326.00 2075 ---- ---- ---- ---- 327.10 -2.30 329.40 2080 ---- ---- ---- ---- 330.50 -2.40 332.90 2085 ---- ---- ---- ---- 334.00 -2.40 336.40 2090 ---- ---- ---- ---- 337.40 -2.50 339.90 2095 ---- ---- ---- ---- 340.90 -2.50 343.40 2100 ---- ---- ---- ---- 344.50 -2.40 346.90 2105 ---- ---- ---- ---- 348.00 -2.40 350.40 2110 ---- ---- ---- ---- 351.50 -2.50 354.00 2115 ---- ---- ---- ---- 355.10 -2.40 357.50 2120 ---- ---- ---- ---- 358.60 -2.50 361.10 2125 ---- ---- ---- ---- 362.20 -2.50 364.70 2130 ---- ---- ---- ---- 365.80 -2.50 368.30 2135 ---- ---- ---- ---- 369.40 -2.50 371.90 2140 ---- ---- ---- ---- 373.00 -2.50 375.50 2145 ---- ---- ---- ---- 376.60 -2.50 379.10 2150 ---- ---- ---- ---- 380.20 -2.60 382.80 2155 ---- ---- ---- ---- 383.90 -2.50 386.40 2160 ---- ---- ---- ---- 387.50 -2.60 390.10 2165 ---- ---- ---- ---- 391.20 -2.60 393.80 2170 ---- ---- ---- ---- 394.90 -2.50 397.40 2175 ---- ---- ---- ---- 398.60 -2.50 401.10 2180 ---- ---- ---- ---- 402.20 -2.60 404.80 2185 ---- ---- ---- ---- 406.00 -2.60 408.60 2190 ---- ---- ---- ---- 409.70 -2.60 412.30 2195 ---- ---- ---- ---- 413.40 -2.60 416.00 2200 ---- ---- ---- ---- 417.10 -2.70 419.80 2205 ---- ---- ---- ---- 420.90 -2.60 423.50 2210 ---- ---- ---- ---- 424.60 -2.70 427.30 2215 ---- ---- ---- ---- 428.40 -2.60 431.00 2220 ---- ---- ---- ---- 432.20 -2.60 434.80 2225 ---- ---- ---- ---- 435.90 -2.70 438.60 2230 ---- ---- ---- ---- 439.70 -2.70 442.40 2235 ---- ---- ---- ---- 443.50 -2.70 446.20 2240 ---- ---- ---- ---- 447.30 -2.80 450.10 2245 ---- ---- ---- ---- 451.20 -2.70 453.90 2250 ---- ---- ---- ---- 455.00 -2.70 457.70 2255 ---- ---- ---- ---- 458.80 -2.80 461.60 2260 ---- ---- ---- ---- 462.70 -2.70 465.40 2265 ---- ---- ---- ---- 466.50 -2.80 469.30 2270 ---- ---- ---- ---- 470.40 -2.80 473.20 2275 ---- ---- ---- ---- 474.30 -2.70 477.00 2280 ---- ---- ---- ---- 478.20 -2.70 480.90 2285 ---- ---- ---- ---- 482.10 -2.70 484.80 2290 ---- ---- ---- ---- 486.00 -2.70 488.70 2295 ---- ---- ---- ---- 489.90 -2.80 492.70 2300 ---- ---- ---- ---- 493.80 -2.80 496.60 2305 ---- ---- ---- ---- 497.70 -2.80 500.50 2310 ---- ---- ---- ---- 501.60 -2.90 504.50 2315 ---- ---- ---- ---- 505.60 -2.80 508.40 2320 ---- ---- ---- ---- 509.50 -2.90 512.40 2325 ---- ---- ---- ---- 513.50 -2.80 516.30 2330 ---- ---- ---- ---- 517.40 -2.90 520.30 2335 ---- ---- ---- ---- 521.40 -2.90 524.30 2340 ---- ---- ---- ---- 525.40 -2.90 528.30 2345 ---- ---- ---- ---- 529.40 -2.90 532.30 2350 ---- ---- ---- ---- 533.40 -2.90 536.30 2355 ---- ---- ---- ---- 537.40 -2.90 540.30 2360 ---- ---- ---- ---- 541.40 -2.90 544.30 2365 ---- ---- ---- ---- 545.40 -2.90 548.30 2370 ---- ---- ---- ---- 549.40 -3.00 552.40 2375 ---- ---- ---- ---- 553.50 -2.90 556.40 2380 ---- ---- ---- ---- 557.50 -2.90 560.40 2385 ---- ---- ---- ---- 561.60 -2.90 564.50 2390 ---- ---- ---- ---- 565.60 -3.00 568.60 2400 ---- ---- ---- ---- 573.80 -2.90 576.70 2410 ---- ---- ---- ---- 581.90 -3.00 584.90 2420 ---- ---- ---- ---- 590.10 -3.00 593.10 2425 ---- ---- ---- ---- 594.20 -3.00 597.20 2430 ---- ---- ---- ---- 598.30 -3.00 601.30 2440 ---- ---- ---- ---- 606.60 -3.00 609.60 2450 ---- ---- ---- ---- 614.80 -3.10 617.90 2460 ---- ---- ---- ---- 623.10 -3.10 626.20 2470 ---- ---- ---- ---- 631.40 -3.10 634.50 2475 ---- ---- ---- ---- 635.60 -3.10 638.70 2480 ---- ---- ---- ---- 639.80 -3.00 642.80 2500 ---- ---- ---- ---- 656.50 -3.10 659.60 2525 ---- ---- ---- ---- 677.60 -3.10 680.70 2550 ---- ---- ---- ---- 698.90 -3.10 702.00 2575 ---- ---- ---- ---- 720.20 -3.20 723.40 2600 ---- ---- ---- ---- 741.70 -3.20 744.90 2625 ---- ---- ---- ---- 763.30 -3.20 766.50 2650 ---- ---- ---- ---- 785.10 -3.20 788.30 2675 ---- ---- ---- ---- 806.90 -3.30 810.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 79.80 -.80 80.60 1375 ---- ---- ---- ---- 84.40 -.80 85.20 1400 ---- ---- ---- ---- 89.10 -.80 89.90 1425 ---- ---- ---- ---- 93.90 -.90 94.80 1450 ---- ---- ---- ---- 98.90 -1.00 99.90 1475 ---- ---- ---- ---- 104.10 -1.00 105.10 1500 ---- ---- ---- ---- 109.50 -1.00 110.50 1525 ---- ---- ---- ---- 115.00 -1.10 116.10 1550 ---- ---- ---- ---- 120.70 -1.10 121.80 1560 ---- ---- ---- ---- 123.10 -1.10 124.20 1570 ---- ---- ---- ---- 125.40 -1.20 126.60 1575 ---- ---- ---- ---- 126.60 -1.20 127.80 1580 ---- ---- ---- ---- 127.80 -1.20 129.00 1590 ---- ---- ---- ---- 130.30 -1.10 131.40 1600 ---- ---- ---- ---- 132.70 -1.20 133.90 1610 ---- ---- ---- ---- 135.20 -1.20 136.40 1620 ---- ---- ---- ---- 137.70 -1.30 139.00 1625 ---- ---- ---- ---- 139.00 -1.20 140.20 1630 ---- ---- ---- ---- 140.30 -1.20 141.50 1640 ---- ---- ---- ---- 142.90 -1.20 144.10 1650 ---- ---- ---- ---- 145.50 -1.30 146.80 1655 ---- ---- ---- ---- 146.80 -1.30 148.10 1660 ---- ---- ---- ---- 148.10 -1.30 149.40 1665 ---- ---- ---- ---- 149.50 -1.30 150.80 1670 ---- ---- ---- ---- 150.80 -1.30 152.10 1675 ---- ---- ---- ---- 152.10 -1.40 153.50 1680 ---- ---- ---- ---- 153.50 -1.40 154.90 1685 ---- ---- ---- ---- 154.90 -1.30 156.20 1690 ---- ---- ---- ---- 156.20 -1.40 157.60 1695 ---- ---- ---- ---- 157.60 -1.40 159.00 1700 ---- ---- ---- ---- 159.00 -1.40 160.40 1705 ---- ---- ---- ---- 160.40 -1.40 161.80 1710 ---- ---- ---- ---- 161.80 -1.40 163.20 1715 ---- ---- ---- ---- 163.20 -1.50 164.70 1720 ---- ---- ---- ---- 164.70 -1.40 166.10 1725 ---- ---- ---- ---- 166.10 -1.50 167.60 1730 ---- ---- ---- ---- 167.60 -1.40 169.00 1735 ---- ---- ---- ---- 169.00 -1.50 170.50 1740 ---- ---- ---- ---- 170.50 -1.40 171.90 1745 ---- ---- ---- ---- 171.90 -1.50 173.40 1750 ---- ---- ---- ---- 173.40 -1.50 174.90 1755 ---- ---- ---- ---- 174.90 -1.50 176.40 1760 ---- ---- ---- ---- 176.40 -1.50 177.90 1765 ---- ---- ---- ---- 177.90 -1.60 179.50 1770 ---- ---- ---- ---- 179.50 -1.50 181.00 1775 ---- ---- ---- ---- 181.00 -1.60 182.60 1780 ---- ---- ---- ---- 182.60 -1.50 184.10 1785 ---- ---- ---- ---- 184.10 -1.60 185.70 1790 ---- ---- ---- ---- 185.70 -1.60 187.30 1795 ---- ---- ---- ---- 187.40 -1.60 189.00 1800 ---- ---- ---- ---- 189.00 -1.60 190.60 1805 ---- ---- ---- ---- 190.70 -1.60 192.30 1810 ---- ---- ---- ---- 192.40 -1.60 194.00 1815 ---- ---- ---- ---- 194.10 -1.70 195.80 1820 ---- ---- ---- ---- 195.90 -1.60 197.50 1825 ---- ---- ---- ---- 197.60 -1.70 199.30 1830 ---- ---- ---- ---- 199.40 -1.70 201.10 1835 ---- ---- ---- ---- 201.30 -1.70 203.00 1840 ---- ---- ---- ---- 203.20 -1.70 204.90 1845 ---- ---- ---- ---- 205.10 -1.70 206.80 1850 ---- ---- ---- ---- 207.00 -1.80 208.80 1855 ---- ---- ---- ---- 209.00 -1.80 210.80 1860 ---- ---- ---- ---- 211.00 -1.80 212.80 1865 ---- ---- ---- ---- 213.10 -1.80 214.90 1870 ---- ---- ---- ---- 215.20 -1.80 217.00 1875 ---- ---- ---- ---- 217.40 -1.70 219.10 1880 ---- ---- ---- ---- 219.50 -1.90 221.40 1885 ---- ---- ---- ---- 221.80 -1.80 223.60 1890 ---- ---- ---- ---- 224.10 -1.80 225.90 1895 ---- ---- ---- ---- 226.40 -1.90 228.30 1900 ---- ---- ---- ---- 228.80 -1.90 230.70 1905 ---- ---- ---- ---- 231.30 -1.80 233.10 1910 ---- ---- ---- ---- 233.80 -1.80 235.60 1915 ---- ---- ---- ---- 236.30 -1.90 238.20 1920 ---- ---- ---- ---- 238.90 -1.90 240.80 1925 ---- ---- ---- ---- 241.60 -1.90 243.50 1930 ---- ---- ---- ---- 244.30 -1.90 246.20 1935 ---- ---- ---- ---- 247.00 -2.00 249.00 1940 ---- ---- ---- ---- 249.80 -2.00 251.80 1945 ---- ---- ---- ---- 252.60 -2.00 254.60 1950 ---- ---- ---- ---- 255.50 -2.00 257.50 1955 ---- ---- ---- ---- 258.40 -2.00 260.40 1960 ---- ---- ---- ---- 261.40 -2.00 263.40 1965 ---- ---- ---- ---- 264.40 -2.00 266.40 1970 ---- ---- ---- ---- 267.40 -2.00 269.40 1975 ---- ---- ---- ---- 270.50 -2.00 272.50 1980 ---- ---- ---- ---- 273.60 -2.00 275.60 1985 ---- ---- ---- ---- 276.70 -2.10 278.80 1990 ---- ---- ---- ---- 279.90 -2.00 281.90 1995 ---- ---- ---- ---- 283.10 -2.00 285.10 2000 ---- ---- ---- ---- 286.30 -2.10 288.40 2005 ---- ---- ---- ---- 289.50 -2.10 291.60 2010 ---- ---- ---- ---- 292.80 -2.10 294.90 2015 ---- ---- ---- ---- 296.00 -2.20 298.20 2020 ---- ---- ---- ---- 299.30 -2.20 301.50 2025 ---- ---- ---- ---- 302.60 -2.20 304.80 2030 ---- ---- ---- ---- 306.00 -2.10 308.10 2035 ---- ---- ---- ---- 309.30 -2.20 311.50 2040 ---- ---- ---- ---- 312.70 -2.10 314.80 2045 ---- ---- ---- ---- 316.00 -2.20 318.20 2050 ---- ---- ---- ---- 319.40 -2.20 321.60 2055 ---- ---- ---- ---- 322.80 -2.20 325.00 2060 ---- ---- ---- ---- 326.20 -2.20 328.40 2065 ---- ---- ---- ---- 329.70 -2.20 331.90 2070 ---- ---- ---- ---- 333.10 -2.20 335.30 2075 ---- ---- ---- ---- 336.60 -2.20 338.80 2080 ---- ---- ---- ---- 340.00 -2.30 342.30 2085 ---- ---- ---- ---- 343.50 -2.30 345.80 2090 ---- ---- ---- ---- 347.00 -2.30 349.30 2095 ---- ---- ---- ---- 350.50 -2.30 352.80 2100 ---- ---- ---- ---- 354.00 -2.30 356.30 2105 ---- ---- ---- ---- 357.60 -2.30 359.90 2110 ---- ---- ---- ---- 361.10 -2.30 363.40 2115 ---- ---- ---- ---- 364.70 -2.30 367.00 2120 ---- ---- ---- ---- 368.20 -2.30 370.50 2125 ---- ---- ---- ---- 371.80 -2.30 374.10 2130 ---- ---- ---- ---- 375.40 -2.30 377.70 2135 ---- ---- ---- ---- 379.00 -2.30 381.30 2140 ---- ---- ---- ---- 382.60 -2.30 384.90 2145 ---- ---- ---- ---- 386.20 -2.40 388.60 2150 ---- ---- ---- ---- 389.80 -2.40 392.20 2155 ---- ---- ---- ---- 393.50 -2.40 395.90 2160 ---- ---- ---- ---- 397.10 -2.40 399.50 2165 ---- ---- ---- ---- 400.80 -2.40 403.20 2170 ---- ---- ---- ---- 404.50 -2.40 406.90 2175 ---- ---- ---- ---- 408.20 -2.40 410.60 2180 ---- ---- ---- ---- 411.90 -2.40 414.30 2185 ---- ---- ---- ---- 415.60 -2.40 418.00 2190 ---- ---- ---- ---- 419.30 -2.40 421.70 2195 ---- ---- ---- ---- 423.00 -2.40 425.40 2200 ---- ---- ---- ---- 426.70 -2.50 429.20 2205 ---- ---- ---- ---- 430.50 -2.40 432.90 2210 ---- ---- ---- ---- 434.20 -2.50 436.70 2215 ---- ---- ---- ---- 438.00 -2.50 440.50 2220 ---- ---- ---- ---- 441.70 -2.50 444.20 2225 ---- ---- ---- ---- 445.50 -2.50 448.00 2230 ---- ---- ---- ---- 449.30 -2.50 451.80 2235 ---- ---- ---- ---- 453.10 -2.50 455.60 2240 ---- ---- ---- ---- 456.90 -2.50 459.40 2245 ---- ---- ---- ---- 460.70 -2.60 463.30 2250 ---- ---- ---- ---- 464.60 -2.50 467.10 2255 ---- ---- ---- ---- 468.40 -2.50 470.90 2260 ---- ---- ---- ---- 472.20 -2.60 474.80 2265 ---- ---- ---- ---- 476.10 -2.50 478.60 2270 ---- ---- ---- ---- 480.00 -2.50 482.50 2275 ---- ---- ---- ---- 483.80 -2.60 486.40 2280 ---- ---- ---- ---- 487.70 -2.60 490.30 2285 ---- ---- ---- ---- 491.60 -2.60 494.20 2290 ---- ---- ---- ---- 495.50 -2.60 498.10 2295 ---- ---- ---- ---- 499.40 -2.60 502.00 2300 ---- ---- ---- ---- 503.30 -2.60 505.90 2305 ---- ---- ---- ---- 507.20 -2.60 509.80 2310 ---- ---- ---- ---- 511.10 -2.70 513.80 2315 ---- ---- ---- ---- 515.10 -2.60 517.70 2320 ---- ---- ---- ---- 519.00 -2.60 521.60 2325 ---- ---- ---- ---- 523.00 -2.60 525.60 2330 ---- ---- ---- ---- 526.90 -2.70 529.60 2335 ---- ---- ---- ---- 530.90 -2.60 533.50 2340 ---- ---- ---- ---- 534.90 -2.60 537.50 2345 ---- ---- ---- ---- 538.80 -2.70 541.50 2350 ---- ---- ---- ---- 542.80 -2.70 545.50 2355 ---- ---- ---- ---- 546.80 -2.70 549.50 2360 ---- ---- ---- ---- 550.80 -2.70 553.50 2365 ---- ---- ---- ---- 554.80 -2.70 557.50 2370 ---- ---- ---- ---- 558.90 -2.70 561.60 2375 ---- ---- ---- ---- 562.90 -2.70 565.60 2380 ---- ---- ---- ---- 566.90 -2.70 569.60 2385 ---- ---- ---- ---- 571.00 -2.70 573.70 2390 ---- ---- ---- ---- 575.00 -2.70 577.70 2395 ---- ---- ---- ---- 579.10 -2.70 581.80 2400 ---- ---- ---- ---- 583.10 -2.80 585.90 2410 ---- ---- ---- ---- 591.30 -2.70 594.00 2420 ---- ---- ---- ---- 599.40 -2.80 602.20 2425 ---- ---- ---- ---- 603.50 -2.80 606.30 2430 ---- ---- ---- ---- 607.60 -2.80 610.40 2440 ---- ---- ---- ---- 615.80 -2.80 618.60 2450 ---- ---- ---- ---- 624.10 -2.80 626.90 2460 ---- ---- ---- ---- 632.40 -2.80 635.20 2470 ---- ---- ---- ---- 640.70 -2.80 643.50 2475 ---- ---- ---- ---- 644.80 -2.80 647.60 2480 ---- ---- ---- ---- 649.00 -2.80 651.80 2490 ---- ---- ---- ---- 657.30 -2.90 660.20 2500 ---- ---- ---- ---- 665.70 -2.90 668.60 2525 ---- ---- ---- ---- 686.70 -2.90 689.60 2550 ---- ---- ---- ---- 707.90 -2.90 710.80 2575 ---- ---- ---- ---- 729.20 -2.90 732.10 2600 ---- ---- ---- ---- 750.60 -3.00 753.60 2625 ---- ---- ---- ---- 772.20 -3.00 775.20 2650 ---- ---- ---- ---- 793.90 -3.00 796.90 2675 ---- ---- ---- ---- 815.60 -3.10 818.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 90.40 -.80 91.20 1400 ---- ---- ---- ---- 95.20 -.90 96.10 1425 ---- ---- ---- ---- 100.30 -.80 101.10 1450 ---- ---- ---- ---- 105.50 -.90 106.40 1475 ---- ---- ---- ---- 110.80 -1.00 111.80 1500 ---- ---- ---- ---- 116.40 -.90 117.30 1525 ---- ---- ---- ---- 122.10 -1.00 123.10 1550 ---- ---- ---- ---- 127.90 -1.10 129.00 1570 ---- ---- ---- ---- 132.70 -1.10 133.80 1575 ---- ---- ---- ---- 134.00 -1.10 135.10 1580 ---- ---- ---- ---- 135.20 -1.10 136.30 1590 ---- ---- ---- ---- 137.70 -1.10 138.80 1600 ---- ---- ---- ---- 140.20 -1.10 141.30 1610 ---- ---- ---- ---- 142.70 -1.20 143.90 1620 ---- ---- ---- ---- 145.30 -1.20 146.50 1625 ---- ---- ---- ---- 146.60 -1.20 147.80 1630 ---- ---- ---- ---- 147.90 -1.20 149.10 1640 ---- ---- ---- ---- 150.50 -1.20 151.70 1650 ---- ---- ---- ---- 153.20 -1.20 154.40 1660 ---- ---- ---- ---- 155.90 -1.20 157.10 1670 ---- ---- ---- ---- 158.60 -1.30 159.90 1675 ---- ---- ---- ---- 160.00 -1.30 161.30 1680 ---- ---- ---- ---- 161.40 -1.20 162.60 1685 ---- ---- ---- ---- 162.80 -1.20 164.00 1690 ---- ---- ---- ---- 164.10 -1.30 165.40 1695 ---- ---- ---- ---- 165.60 -1.30 166.90 1700 ---- ---- ---- ---- 167.00 -1.30 168.30 1705 ---- ---- ---- ---- 168.40 -1.30 169.70 1710 ---- ---- ---- ---- 169.80 -1.40 171.20 1715 ---- ---- ---- ---- 171.20 -1.40 172.60 1720 ---- ---- ---- ---- 172.70 -1.40 174.10 1725 ---- ---- ---- ---- 174.10 -1.40 175.50 1730 ---- ---- ---- ---- 175.60 -1.40 177.00 1735 ---- ---- ---- ---- 177.10 -1.40 178.50 1740 ---- ---- ---- ---- 178.50 -1.40 179.90 1745 ---- ---- ---- ---- 180.00 -1.40 181.40 1750 ---- ---- ---- ---- 181.50 -1.40 182.90 1755 ---- ---- ---- ---- 183.00 -1.50 184.50 1760 ---- ---- ---- ---- 184.50 -1.50 186.00 1765 ---- ---- ---- ---- 186.10 -1.40 187.50 1770 ---- ---- ---- ---- 187.60 -1.40 189.00 1775 ---- ---- ---- ---- 189.10 -1.50 190.60 1780 ---- ---- ---- ---- 190.70 -1.50 192.20 1785 ---- ---- ---- ---- 192.20 -1.50 193.70 1790 ---- ---- ---- ---- 193.80 -1.50 195.30 1795 ---- ---- ---- ---- 195.40 -1.50 196.90 1800 ---- ---- ---- ---- 197.00 -1.50 198.50 1805 ---- ---- ---- ---- 198.70 -1.50 200.20 1810 ---- ---- ---- ---- 200.30 -1.60 201.90 1815 ---- ---- ---- ---- 202.00 -1.50 203.50 1820 ---- ---- ---- ---- 203.70 -1.50 205.20 1825 ---- ---- ---- ---- 205.40 -1.60 207.00 1830 ---- ---- ---- ---- 207.10 -1.60 208.70 1835 ---- ---- ---- ---- 208.90 -1.60 210.50 1840 ---- ---- ---- ---- 210.70 -1.60 212.30 1845 ---- ---- ---- ---- 212.60 -1.60 214.20 1850 ---- ---- ---- ---- 214.40 -1.70 216.10 1855 ---- ---- ---- ---- 216.30 -1.70 218.00 1860 ---- ---- ---- ---- 218.30 -1.60 219.90 1865 ---- ---- ---- ---- 220.20 -1.70 221.90 1870 ---- ---- ---- ---- 222.20 -1.70 223.90 1875 ---- ---- ---- ---- 224.30 -1.70 226.00 1880 ---- ---- ---- ---- 226.40 -1.70 228.10 1885 ---- ---- ---- ---- 228.50 -1.70 230.20 1890 ---- ---- ---- ---- 230.70 -1.70 232.40 1895 ---- ---- ---- ---- 232.90 -1.70 234.60 1900 ---- ---- ---- ---- 235.20 -1.70 236.90 1905 ---- ---- ---- ---- 237.50 -1.70 239.20 1910 ---- ---- ---- ---- 239.90 -1.70 241.60 1915 ---- ---- ---- ---- 242.30 -1.70 244.00 1920 ---- ---- ---- ---- 244.70 -1.80 246.50 1925 ---- ---- ---- ---- 247.30 -1.80 249.10 1930 ---- ---- ---- ---- 249.80 -1.90 251.70 1935 ---- ---- ---- ---- 252.50 -1.80 254.30 1940 ---- ---- ---- ---- 255.20 -1.80 257.00 1945 ---- ---- ---- ---- 257.90 -1.80 259.70 1950 ---- ---- ---- ---- 260.70 -1.80 262.50 1955 ---- ---- ---- ---- 263.50 -1.90 265.40 1960 ---- ---- ---- ---- 266.40 -1.80 268.20 1965 ---- ---- ---- ---- 269.30 -1.90 271.20 1970 ---- ---- ---- ---- 272.20 -1.90 274.10 1975 ---- ---- ---- ---- 275.20 -1.90 277.10 1980 ---- ---- ---- ---- 278.20 -1.90 280.10 1985 ---- ---- ---- ---- 281.30 -1.90 283.20 1990 ---- ---- ---- ---- 284.40 -1.90 286.30 1995 ---- ---- ---- ---- 287.50 -2.00 289.50 2000 ---- ---- ---- ---- 290.70 -1.90 292.60 2005 ---- ---- ---- ---- 293.90 -1.90 295.80 2010 ---- ---- ---- ---- 297.10 -1.90 299.00 2015 ---- ---- ---- ---- 300.30 -2.00 302.30 2020 ---- ---- ---- ---- 303.60 -1.90 305.50 2025 ---- ---- ---- ---- 306.80 -2.00 308.80 2030 ---- ---- ---- ---- 310.10 -2.00 312.10 2035 ---- ---- ---- ---- 313.40 -2.10 315.50 2040 ---- ---- ---- ---- 316.80 -2.00 318.80 2045 ---- ---- ---- ---- 320.10 -2.10 322.20 2050 ---- ---- ---- ---- 323.50 -2.00 325.50 2055 ---- ---- ---- ---- 326.80 -2.10 328.90 2060 ---- ---- ---- ---- 330.20 -2.10 332.30 2065 ---- ---- ---- ---- 333.60 -2.10 335.70 2070 ---- ---- ---- ---- 337.00 -2.10 339.10 2075 ---- ---- ---- ---- 340.40 -2.10 342.50 2080 ---- ---- ---- ---- 343.80 -2.10 345.90 2085 ---- ---- ---- ---- 347.30 -2.10 349.40 2090 ---- ---- ---- ---- 350.70 -2.10 352.80 2095 ---- ---- ---- ---- 354.20 -2.10 356.30 2100 ---- ---- ---- ---- 357.60 -2.20 359.80 2105 ---- ---- ---- ---- 361.10 -2.10 363.20 2110 ---- ---- ---- ---- 364.60 -2.10 366.70 2115 ---- ---- ---- ---- 368.10 -2.10 370.20 2120 ---- ---- ---- ---- 371.60 -2.10 373.70 2125 ---- ---- ---- ---- 375.10 -2.20 377.30 2130 ---- ---- ---- ---- 378.60 -2.20 380.80 2135 ---- ---- ---- ---- 382.20 -2.20 384.40 2140 ---- ---- ---- ---- 385.70 -2.20 387.90 2145 ---- ---- ---- ---- 389.30 -2.20 391.50 2150 ---- ---- ---- ---- 392.80 -2.30 395.10 2155 ---- ---- ---- ---- 396.40 -2.20 398.60 2160 ---- ---- ---- ---- 400.00 -2.20 402.20 2165 ---- ---- ---- ---- 403.60 -2.20 405.80 2170 ---- ---- ---- ---- 407.20 -2.30 409.50 2175 ---- ---- ---- ---- 410.80 -2.30 413.10 2180 ---- ---- ---- ---- 414.50 -2.20 416.70 2185 ---- ---- ---- ---- 418.10 -2.30 420.40 2190 ---- ---- ---- ---- 421.80 -2.20 424.00 2195 ---- ---- ---- ---- 425.40 -2.30 427.70 2200 ---- ---- ---- ---- 429.10 -2.30 431.40 2205 ---- ---- ---- ---- 432.80 -2.30 435.10 2210 ---- ---- ---- ---- 436.40 -2.30 438.70 2215 ---- ---- ---- ---- 440.10 -2.40 442.50 2220 ---- ---- ---- ---- 443.80 -2.40 446.20 2225 ---- ---- ---- ---- 447.60 -2.30 449.90 2230 ---- ---- ---- ---- 451.30 -2.30 453.60 2235 ---- ---- ---- ---- 455.00 -2.40 457.40 2240 ---- ---- ---- ---- 458.80 -2.30 461.10 2245 ---- ---- ---- ---- 462.50 -2.40 464.90 2250 ---- ---- ---- ---- 466.30 -2.30 468.60 2255 ---- ---- ---- ---- 470.00 -2.40 472.40 2260 ---- ---- ---- ---- 473.80 -2.40 476.20 2265 ---- ---- ---- ---- 477.60 -2.40 480.00 2270 ---- ---- ---- ---- 481.40 -2.40 483.80 2275 ---- ---- ---- ---- 485.20 -2.40 487.60 2280 ---- ---- ---- ---- 489.00 -2.40 491.40 2285 ---- ---- ---- ---- 492.80 -2.40 495.20 2290 ---- ---- ---- ---- 496.70 -2.40 499.10 2295 ---- ---- ---- ---- 500.50 -2.40 502.90 2300 ---- ---- ---- ---- 504.40 -2.40 506.80 2305 ---- ---- ---- ---- 508.20 -2.40 510.60 2310 ---- ---- ---- ---- 512.10 -2.40 514.50 2315 ---- ---- ---- ---- 515.90 -2.50 518.40 2320 ---- ---- ---- ---- 519.80 -2.50 522.30 2325 ---- ---- ---- ---- 523.70 -2.50 526.20 2330 ---- ---- ---- ---- 527.60 -2.50 530.10 2335 ---- ---- ---- ---- 531.50 -2.50 534.00 2340 ---- ---- ---- ---- 535.40 -2.50 537.90 2345 ---- ---- ---- ---- 539.30 -2.50 541.80 2350 ---- ---- ---- ---- 543.20 -2.50 545.70 2355 ---- ---- ---- ---- 547.20 -2.50 549.70 2360 ---- ---- ---- ---- 551.10 -2.50 553.60 2365 ---- ---- ---- ---- 555.10 -2.50 557.60 2370 ---- ---- ---- ---- 559.00 -2.50 561.50 2375 ---- ---- ---- ---- 563.00 -2.50 565.50 2380 ---- ---- ---- ---- 566.90 -2.60 569.50 2385 ---- ---- ---- ---- 570.90 -2.50 573.40 2390 ---- ---- ---- ---- 574.90 -2.50 577.40 2395 ---- ---- ---- ---- 578.90 -2.50 581.40 2400 ---- ---- ---- ---- 582.90 -2.50 585.40 2405 ---- ---- ---- ---- 586.90 -2.50 589.40 2410 ---- ---- ---- ---- 590.90 -2.60 593.50 2420 ---- ---- ---- ---- 598.90 -2.60 601.50 2425 ---- ---- ---- ---- 603.00 -2.50 605.50 2430 ---- ---- ---- ---- 607.00 -2.60 609.60 2440 ---- ---- ---- ---- 615.10 -2.60 617.70 2450 ---- ---- ---- ---- 623.20 -2.60 625.80 2460 ---- ---- ---- ---- 631.40 -2.60 634.00 2470 ---- ---- ---- ---- 639.50 -2.70 642.20 2475 ---- ---- ---- ---- 643.60 -2.70 646.30 2480 ---- ---- ---- ---- 647.70 -2.70 650.40 2490 ---- ---- ---- ---- 656.00 -2.60 658.60 2500 ---- ---- ---- ---- 664.20 -2.70 666.90 2525 ---- ---- ---- ---- 684.90 -2.70 687.60 2550 ---- ---- ---- ---- 705.80 -2.70 708.50 2575 ---- ---- ---- ---- 726.80 -2.70 729.50 2600 ---- ---- ---- ---- 747.90 -2.80 750.70 2625 ---- ---- ---- ---- 769.20 -2.70 771.90 2650 ---- ---- ---- ---- 790.60 -2.70 793.30 2675 ---- ---- ---- ---- 812.10 -2.80 814.90 2700 ---- ---- ---- ---- 833.70 -2.80 836.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 90.20 -.80 91.00 1425 ---- ---- ---- ---- 95.30 -.80 96.10 1450 ---- ---- ---- ---- 100.50 -.80 101.30 1475 ---- ---- ---- ---- 105.90 -.90 106.80 1500 ---- ---- ---- ---- 111.50 -.90 112.40 1525 ---- ---- ---- ---- 117.20 -1.00 118.20 1550 ---- ---- ---- ---- 123.20 -1.00 124.20 1575 ---- ---- ---- ---- 129.30 -1.00 130.30 1580 ---- ---- ---- ---- 130.60 -1.00 131.60 1590 ---- ---- ---- ---- 133.10 -1.00 134.10 1600 ---- ---- ---- ---- 135.60 -1.10 136.70 1610 ---- ---- ---- ---- 138.20 -1.10 139.30 1620 ---- ---- ---- ---- 140.80 -1.10 141.90 1625 ---- ---- ---- ---- 142.20 -1.10 143.30 1630 ---- ---- ---- ---- 143.50 -1.10 144.60 1640 ---- ---- ---- ---- 146.20 -1.10 147.30 1650 ---- ---- ---- ---- 148.90 -1.20 150.10 1660 ---- ---- ---- ---- 151.70 -1.20 152.90 1670 ---- ---- ---- ---- 154.50 -1.20 155.70 1675 ---- ---- ---- ---- 155.90 -1.20 157.10 1680 ---- ---- ---- ---- 157.40 -1.20 158.60 1685 ---- ---- ---- ---- 158.80 -1.30 160.10 1690 ---- ---- ---- ---- 160.30 -1.20 161.50 1695 ---- ---- ---- ---- 161.80 -1.20 163.00 1700 ---- ---- ---- ---- 163.30 -1.30 164.60 1705 ---- ---- ---- ---- 164.80 -1.30 166.10 1710 ---- ---- ---- ---- 166.40 -1.20 167.60 1715 ---- ---- ---- ---- 167.90 -1.30 169.20 1720 ---- ---- ---- ---- 169.50 -1.30 170.80 1725 ---- ---- ---- ---- 171.10 -1.30 172.40 1730 ---- ---- ---- ---- 172.70 -1.30 174.00 1735 ---- ---- ---- ---- 174.40 -1.30 175.70 1740 ---- ---- ---- ---- 176.00 -1.30 177.30 1745 ---- ---- ---- ---- 177.70 -1.30 179.00 1750 ---- ---- ---- ---- 179.40 -1.30 180.70 1755 ---- ---- ---- ---- 181.10 -1.40 182.50 1760 ---- ---- ---- ---- 182.80 -1.40 184.20 1765 ---- ---- ---- ---- 184.60 -1.40 186.00 1770 ---- ---- ---- ---- 186.40 -1.40 187.80 1775 ---- ---- ---- ---- 188.20 -1.40 189.60 1780 ---- ---- ---- ---- 190.10 -1.40 191.50 1785 ---- ---- ---- ---- 191.90 -1.40 193.30 1790 ---- ---- ---- ---- 193.80 -1.40 195.20 1795 ---- ---- ---- ---- 195.70 -1.50 197.20 1800 ---- ---- ---- ---- 197.70 -1.40 199.10 1805 ---- ---- ---- ---- 199.60 -1.50 201.10 1810 ---- ---- ---- ---- 201.60 -1.50 203.10 1815 ---- ---- ---- ---- 203.70 -1.40 205.10 1820 ---- ---- ---- ---- 205.70 -1.50 207.20 1825 ---- ---- ---- ---- 207.80 -1.50 209.30 1830 ---- ---- ---- ---- 209.90 -1.50 211.40 1835 ---- ---- ---- ---- 212.00 -1.50 213.50 1840 ---- ---- ---- ---- 214.20 -1.50 215.70 1845 ---- ---- ---- ---- 216.40 -1.50 217.90 1850 ---- ---- ---- ---- 218.60 -1.50 220.10 1855 ---- ---- ---- ---- 220.80 -1.60 222.40 1860 ---- ---- ---- ---- 223.10 -1.60 224.70 1865 ---- ---- ---- ---- 225.40 -1.60 227.00 1870 ---- ---- ---- ---- 227.70 -1.60 229.30 1875 ---- ---- ---- ---- 230.10 -1.60 231.70 1880 ---- ---- ---- ---- 232.50 -1.60 234.10 1885 ---- ---- ---- ---- 234.90 -1.60 236.50 1890 ---- ---- ---- ---- 237.30 -1.70 239.00 1895 ---- ---- ---- ---- 239.80 -1.70 241.50 1900 ---- ---- ---- ---- 242.30 -1.70 244.00 1905 ---- ---- ---- ---- 244.90 -1.60 246.50 1910 ---- ---- ---- ---- 247.40 -1.70 249.10 1915 ---- ---- ---- ---- 250.00 -1.70 251.70 1920 ---- ---- ---- ---- 252.70 -1.70 254.40 1925 ---- ---- ---- ---- 255.30 -1.70 257.00 1930 ---- ---- ---- ---- 258.00 -1.70 259.70 1935 ---- ---- ---- ---- 260.70 -1.80 262.50 1940 ---- ---- ---- ---- 263.50 -1.70 265.20 1945 ---- ---- ---- ---- 266.30 -1.70 268.00 1950 ---- ---- ---- ---- 269.10 -1.70 270.80 1955 ---- ---- ---- ---- 271.90 -1.80 273.70 1960 ---- ---- ---- ---- 274.80 -1.80 276.60 1965 ---- ---- ---- ---- 277.70 -1.80 279.50 1970 ---- ---- ---- ---- 280.60 -1.80 282.40 1975 ---- ---- ---- ---- 283.60 -1.80 285.40 1980 ---- ---- ---- ---- 286.60 -1.80 288.40 1985 ---- ---- ---- ---- 289.60 -1.80 291.40 1990 ---- ---- ---- ---- 292.60 -1.90 294.50 1995 ---- ---- ---- ---- 295.70 -1.80 297.50 2000 ---- ---- ---- ---- 298.80 -1.80 300.60 2005 ---- ---- ---- ---- 301.90 -1.90 303.80 2010 ---- ---- ---- ---- 305.10 -1.80 306.90 2015 ---- ---- ---- ---- 308.20 -1.90 310.10 2020 ---- ---- ---- ---- 311.40 -1.90 313.30 2025 ---- ---- ---- ---- 314.60 -1.90 316.50 2030 ---- ---- ---- ---- 317.80 -1.90 319.70 2035 ---- ---- ---- ---- 321.10 -1.90 323.00 2040 ---- ---- ---- ---- 324.40 -1.90 326.30 2045 ---- ---- ---- ---- 327.70 -1.90 329.60 2050 ---- ---- ---- ---- 331.00 -1.90 332.90 2055 ---- ---- ---- ---- 334.30 -2.00 336.30 2060 ---- ---- ---- ---- 337.70 -1.90 339.60 2065 ---- ---- ---- ---- 341.10 -1.90 343.00 2070 ---- ---- ---- ---- 344.50 -1.90 346.40 2075 ---- ---- ---- ---- 347.90 -1.90 349.80 2080 ---- ---- ---- ---- 351.30 -2.00 353.30 2085 ---- ---- ---- ---- 354.70 -2.00 356.70 2090 ---- ---- ---- ---- 358.20 -2.00 360.20 2095 ---- ---- ---- ---- 361.70 -2.00 363.70 2100 ---- ---- ---- ---- 365.20 -2.00 367.20 2105 ---- ---- ---- ---- 368.70 -2.00 370.70 2110 ---- ---- ---- ---- 372.20 -2.00 374.20 2115 ---- ---- ---- ---- 375.80 -2.00 377.80 2120 ---- ---- ---- ---- 379.30 -2.10 381.40 2125 ---- ---- ---- ---- 382.90 -2.00 384.90 2130 ---- ---- ---- ---- 386.50 -2.00 388.50 2135 ---- ---- ---- ---- 390.10 -2.00 392.10 2140 ---- ---- ---- ---- 393.70 -2.00 395.70 2145 ---- ---- ---- ---- 397.30 -2.10 399.40 2150 ---- ---- ---- ---- 400.90 -2.10 403.00 2155 ---- ---- ---- ---- 404.60 -2.10 406.70 2160 ---- ---- ---- ---- 408.30 -2.00 410.30 2165 ---- ---- ---- ---- 411.90 -2.10 414.00 2170 ---- ---- ---- ---- 415.60 -2.10 417.70 2175 ---- ---- ---- ---- 419.30 -2.10 421.40 2180 ---- ---- ---- ---- 423.00 -2.10 425.10 2185 ---- ---- ---- ---- 426.70 -2.10 428.80 2190 ---- ---- ---- ---- 430.40 -2.10 432.50 2195 ---- ---- ---- ---- 434.10 -2.20 436.30 2200 ---- ---- ---- ---- 437.90 -2.10 440.00 2205 ---- ---- ---- ---- 441.60 -2.20 443.80 2210 ---- ---- ---- ---- 445.40 -2.10 447.50 2215 ---- ---- ---- ---- 449.10 -2.20 451.30 2220 ---- ---- ---- ---- 452.90 -2.20 455.10 2225 ---- ---- ---- ---- 456.70 -2.20 458.90 2230 ---- ---- ---- ---- 460.50 -2.20 462.70 2235 ---- ---- ---- ---- 464.30 -2.20 466.50 2240 ---- ---- ---- ---- 468.10 -2.20 470.30 2245 ---- ---- ---- ---- 471.90 -2.20 474.10 2250 ---- ---- ---- ---- 475.70 -2.20 477.90 2255 ---- ---- ---- ---- 479.60 -2.20 481.80 2260 ---- ---- ---- ---- 483.40 -2.20 485.60 2270 ---- ---- ---- ---- 491.10 -2.20 493.30 2275 ---- ---- ---- ---- 495.00 -2.20 497.20 2280 ---- ---- ---- ---- 498.90 -2.20 501.10 2290 ---- ---- ---- ---- 506.70 -2.20 508.90 2300 ---- ---- ---- ---- 514.50 -2.20 516.70 2310 ---- ---- ---- ---- 522.30 -2.30 524.60 2320 ---- ---- ---- ---- 530.20 -2.30 532.50 2325 ---- ---- ---- ---- 534.10 -2.30 536.40 2330 ---- ---- ---- ---- 538.10 -2.30 540.40 2340 ---- ---- ---- ---- 546.00 -2.30 548.30 2350 ---- ---- ---- ---- 554.00 -2.30 556.30 2360 ---- ---- ---- ---- 562.00 -2.30 564.30 2375 ---- ---- ---- ---- 574.00 -2.30 576.30 2400 ---- ---- ---- ---- 594.20 -2.40 596.60 2425 ---- ---- ---- ---- 614.60 -2.40 617.00 2450 ---- ---- ---- ---- 635.20 -2.40 637.60 2475 ---- ---- ---- ---- 655.90 -2.40 658.30 2500 ---- ---- ---- ---- 676.70 -2.50 679.20 2525 ---- ---- ---- ---- 697.70 -2.50 700.20 2550 ---- ---- ---- ---- 718.90 -2.40 721.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4178 7887 168368 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- 285.20B ---- 285.20B 278.80 +8.40 270.40 1495 ---- 280.20B ---- 280.20B 273.80 +8.40 265.40 1500 ---- 275.20B ---- 275.20B 268.80 +8.40 260.40 1505 ---- 270.20B ---- 270.20B 263.80 +8.40 255.40 1510 ---- 265.20B ---- 265.20B 258.80 +8.40 250.40 1515 ---- 260.20B ---- 260.20B 253.80 +8.40 245.40 1520 ---- 255.20B ---- 255.20B 248.80 +8.40 240.40 1525 ---- 250.00B ---- 250.00B 243.80 +8.40 235.40 1530 ---- 245.20B ---- 245.20B 238.80 +8.40 230.40 1535 ---- 239.90B ---- 239.80B 233.80 +8.40 225.40 1540 ---- 235.20B ---- 235.10B 228.80 +8.40 220.40 1545 ---- 230.00B ---- 230.00B 223.80 +8.40 215.40 1550 ---- 225.30B ---- 225.30B 218.80 +8.40 210.40 1555 ---- 220.30B ---- 220.30B 213.80 +8.40 205.40 1560 ---- 215.20B ---- 215.20B 208.80 +8.40 200.40 1565 ---- 210.10B ---- 210.00B 203.80 +8.40 195.40 1570 ---- 205.10B ---- 205.00B 198.80 +8.40 190.40 1575 ---- 200.30B ---- 200.30B 193.80 +8.40 185.40 1580 ---- 195.30B ---- 195.30B 188.80 +8.40 180.40 1585 ---- 190.30B ---- 190.30B 183.80 +8.40 175.40 1590 ---- 185.30B ---- 185.30B 178.80 +8.40 170.40 1595 ---- 180.30B ---- 180.30B 173.80 +8.40 165.40 1600 ---- 175.30B ---- 175.30B 168.80 +8.40 160.40 1 1605 ---- 170.30B ---- 170.30B 163.80 +8.40 155.40 1610 ---- 165.30B ---- 165.30B 158.80 +8.40 150.40 1615 ---- 160.30B ---- 160.30B 153.80 +8.40 145.40 1620 ---- 155.30B ---- 155.30B 148.80 +8.30 140.50 1625 ---- 150.30B ---- 150.30B 143.80 +8.30 135.50 1630 ---- 145.30B ---- 145.30B 138.80 +8.30 130.50 1635 ---- 140.30B ---- 140.30B 133.90 +8.40 125.50 1640 ---- 135.30B ---- 135.30B 128.90 +8.30 120.60 1645 ---- 130.30B ---- 130.30B 123.90 +8.30 115.60 1650 ---- 125.30B ---- 125.20B 118.90 +8.30 110.60 1655 ---- 120.00B ---- 119.90B 113.90 +8.30 105.60 1660 ---- 115.40B ---- 115.40B 108.90 +8.20 100.70 2 1665 ---- 110.40B ---- 110.40B 103.90 +8.20 95.70 1670 ---- 105.40B ---- 105.40B 99.00 +8.20 90.80 1675 ---- 100.40B ---- 100.40B 94.00 +8.10 85.90 1680 ---- 95.40B ---- 95.40B 89.00 +8.00 81.00 1685 ---- 90.30B ---- 90.20B 84.00 +7.90 76.10 46 1690 ---- 85.50B ---- 85.50B 79.10 +7.90 71.20 1695 ---- 80.40B ---- 80.40B 74.10 +7.70 66.40 1700 ---- 75.70B ---- 75.70B 69.20 +7.60 61.60 10 1705 ---- 70.70B ---- 70.70B 64.30 +7.50 56.80 3 1710 ---- 65.80B 52.00A 65.80B 59.40 +7.30 52.10 10 1715 ---- 60.70B 47.30A 60.60B 54.50 +7.00 47.50 2 1720 ---- 56.10B 42.60A 56.10B 49.80 +6.80 43.00 1725 ---- 51.10B 38.10A 51.00B 45.10 +6.50 60 38.60 2 1730 40.10 46.60B 33.70A 33.70A 40.50 +6.20 95 34.30 381 1735 ---- 42.00B 29.50A 42.00B 36.10 +5.80 30.30 10 1740 ---- 37.60B 25.50A 37.60B 31.80 +5.30 55 26.50 6 1745 31.60 33.20B 21.70A 21.70A 27.70 +4.80 30 22.90 11 1750 ---- 29.10B 18.30A 29.10B 23.80 +4.30 19 19.50 65 49 1755 23.80 25.20B 15.20A 24.90B 20.20 +3.70 1 16.50 22 21 1760 12.70 21.60B 12.40A 18.00B 16.90 +3.10 551 13.80 64 748 1765 16.70 18.40B 10.10A 15.00B 13.90 +2.50 35 11.40 31 80 1770 13.80 15.40B 8.00A 10.90A 11.40 +2.10 165 9.30 72 732 1775 6.20 12.80B 6.20 8.80A 9.10 +1.60 157 7.50 9 18 1780 9.00 10.50B 4.90 6.90A 7.20 +1.20 55 6.00 102 191 1785 7.10 8.50B 3.80A 6.00B 5.60 +.80 15 4.80 29 121 1790 4.50 6.90B 2.90 4.60B 4.30 +.60 10 3.70 33 48 1795 4.90 5.50B 2.30A 3.50B 3.20 +.30 35 2.90 3 20 1800 4.00 4.50B 1.80 2.60B 2.40 +.10 295 2.30 30 777 1805 3.30 3.60B 1.40A 1.90 1.80 UNCH 87 1.80 14 73 1810 1.10 2.80B 1.10 1.40 1.40 UNCH 118 1.40 340 327 1815 2.30 2.30 .80 1.00B 1.00 -.10 233 1.10 4 126 1820 1.70 1.80B .60 .70B .70 -.10 65 .80 29 29 1825 1.40 1.60 .50 .60 .50 -.20 401 .70 7 63 1830 1.20 1.20 .40 .40 .40 -.10 41 .50 2 27 1835 .90 1.00 .30 .30 .30 -.10 171 .40 5 18 1840 .80 .80 .20 .20 .20 -.20 232 .40 28 694 1845 ---- .60B .20A .60B .10 -.20 6 .30 12 22 1850 ---- .40B ---- .40B .10 -.10 9 .20 5 23 1855 .20 .30B .20 .20 .10 -.10 7 .20 19 73 1860 ---- .30B ---- .30B .10 -.10 .20 4 5 1865 ---- .20B ---- .20B .10 UNCH .10 1 39 1870 .20 .20 .20 .20 .10 UNCH 55 .10 6 50 1875 ---- .20B ---- .20B .10 UNCH .10 29 1880 ---- .20B ---- .20B .10 UNCH 20 .10 300 1885 .20 .20 .20 .20 .10 UNCH 1 .10 32 1890 ---- ---- ---- ---- .10 UNCH .10 1895 .10 .10 .10 .10 .10 UNCH 2 .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 .10 .10 .10 .10 UNCH 1 .10 12 1935 .10 .10 .10 .10 .10 UNCH 4 .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 3031 936 5335 OG1 DEC22 Gold Weekly Friday Option - Week 1 PUT 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 15 15 1500 ---- ---- ---- ---- .10 UNCH .10 6 1505 ---- ---- ---- ---- .10 UNCH .10 1 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 2 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 194 194 1550 ---- ---- ---- ---- .10 UNCH .10 23 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 244 244 1590 ---- ---- ---- ---- .10 UNCH .10 182 193 1595 ---- ---- ---- ---- .10 UNCH .10 151 1600 ---- ---- ---- ---- .10 UNCH .10 6 42 1605 ---- ---- ---- ---- .10 UNCH .10 204 204 1610 .10 .10 .10 .10 .10 UNCH 2 .10 72 1615 .10 .10 .10 .10 .10 UNCH 1 .10 3 36 1620 ---- ---- ---- ---- .10 UNCH .10 36 47 1625 ---- ---- ---- ---- .10 -.10 .20 154 156 1630 ---- ---- ---- ---- .10 -.10 .20 14 23 1635 ---- ---- ---- ---- .10 -.10 .20 8 1640 ---- ---- ---- ---- .10 -.10 .20 387 1645 .10 .10 .10 .10 .10 -.10 2 .20 55 1650 .20 .20 .20 .20 .10 -.20 275 .30 8 33 1655 .20 .20 .20 .20 .20 -.10 1 .30 1 21 1660 .20 .20 .20 .20 .20 -.20 11 .40 28 45 1665 ---- ---- .20A .20A .20 -.20 40 .40 16 1670 ---- ---- .20A .20A .20 -.30 3 .50 11 29 1675 .20 .20 .20 .20 .20 -.30 3 .50 6 1680 .40 .40 .20 .20 .30 -.30 7 .60 14 305 1685 .50 .50 .20 .20 .30 -.40 71 .70 11 1690 .30 .30 .30 .30 .30 -.50 21 .80 4 62 1695 .30 .30 .30 .30 .40 -.60 59 1.00 1 10 1700 .50 .60 .50 .50A .40 -.80 20 1.20 80 159 1705 .90 .90 .40 .40 .50 -.90 18 1.40 10 87 1710 .70 .80 .60 .60 .60 -1.10 165 1.70 51 76 1715 1.00 1.10 .80A .80A .80 -1.30 73 2.10 151 1720 1.70 1.70 1.00A 1.40B 1.00 -1.60 10 2.60 60 62 1725 2.20 2.20 1.30A 1.90B 1.30 -1.90 48 3.20 31 152 1730 1.90 2.30 1.60A 1.60A 1.80 -2.20 24 4.00 63 399 1735 2.40 2.90 2.00A 2.10A 2.30 -2.60 67 4.90 1 284 1740 3.60 4.40 2.50A 2.70A 3.00 -3.10 18 6.10 114 175 1745 5.10 5.30 3.20A 3.50A 3.90 -3.60 36 7.50 12 104 1750 6.40 7.10 4.00A 4.50A 5.00 -4.20 132 9.20 181 603 1755 6.70 8.60 5.20A 5.70A 6.40 -4.70 89 11.10 19 145 1760 8.60 11.00B 6.50A 7.30A 8.10 -5.30 728 13.40 10 640 1765 11.60 11.90 8.20A 12.30B 10.10 -5.90 14 16.00 33 43 1770 14.40 16.70B 10.20A 16.70B 12.60 -6.30 103 18.90 47 74 1775 ---- ---- 12.50A 12.50A 15.30 -6.80 28 22.10 5 5 1780 23.40 23.60B 15.40A 17.00A 18.40 -7.20 2 25.60 8 1785 ---- ---- 18.30A 18.30A 21.80 -7.50 29.30 2 1790 ---- ---- 21.70A 21.70A 25.50 -7.80 33.30 2 2 1795 28.50 36.00B 25.40A 25.40A 29.40 -8.10 6 37.50 6 1800 ---- ---- 29.10A 29.10A 33.60 -8.20 41.80 1 1 1805 ---- ---- 33.30A 33.30A 38.00 -8.30 46.30 1 1 1810 ---- ---- 37.40A 37.40A 42.50 -8.40 50.90 1 1815 ---- ---- 41.80A 41.80A 47.20 -8.40 55.60 1820 ---- ---- 46.60A 46.60A 51.90 -8.50 60.40 1825 ---- ---- 51.10A 51.10A 56.70 -8.50 65.20 1830 ---- ---- 56.00A 56.00A 61.60 -8.50 70.10 1835 ---- ---- 60.60A 60.60A 66.50 -8.50 75.00 1840 ---- ---- 65.60A 65.60A 71.40 -8.50 79.90 1845 ---- ---- 70.30A 70.30A 76.30 -8.50 84.80 1850 ---- ---- 75.20A 75.20A 81.30 -8.50 89.80 1855 ---- ---- 80.10A 80.10A 86.30 -8.40 94.70 1860 ---- ---- 85.10A 85.10A 91.30 -8.40 99.70 1865 ---- ---- 90.20A 90.20A 96.30 -8.40 104.70 1870 ---- ---- 95.00A 95.00A 101.30 -8.40 109.70 1875 ---- ---- 99.90A 99.90A 106.30 -8.30 114.60 1880 ---- ---- 105.10A 105.10A 111.30 -8.30 119.60 1885 ---- ---- 109.90A 109.90A 116.30 -8.30 124.60 1890 ---- ---- 114.90A 114.90A 121.30 -8.30 129.60 1895 ---- ---- 120.10A 120.10A 126.30 -8.30 134.60 1900 ---- ---- 124.80A 124.80A 131.30 -8.30 139.60 1905 ---- ---- 129.80A 129.80A 136.30 -8.30 144.60 1910 ---- ---- 134.80A 134.80A 141.20 -8.40 149.60 1915 ---- ---- 139.80A 139.80A 146.20 -8.40 154.60 1920 ---- ---- 144.90A 144.90A 151.20 -8.40 159.60 1925 ---- ---- 150.00A 150.00A 156.20 -8.40 164.60 1930 ---- ---- 155.00A 155.00A 161.20 -8.40 169.60 1935 ---- ---- 159.80A 159.80A 166.20 -8.40 174.60 1940 ---- ---- 164.80A 164.80A 171.20 -8.40 179.60 1945 ---- ---- 169.80A 169.80A 176.20 -8.40 184.60 1950 ---- ---- 174.80A 174.80A 181.20 -8.40 189.60 1955 ---- ---- 179.80A 179.80A 186.20 -8.40 194.60 1960 ---- ---- 184.80A 184.80A 191.20 -8.40 199.60 1965 ---- ---- 189.80A 189.80A 196.20 -8.40 204.60 1970 ---- ---- 194.80A 194.80A 201.20 -8.40 209.60 1975 ---- ---- 199.80A 199.80A 206.20 -8.40 214.60 1980 ---- ---- 204.80A 204.80A 211.20 -8.40 219.60 1985 ---- ---- 209.80A 209.80A 216.20 -8.40 224.60 1990 ---- ---- 214.80A 214.80A 221.20 -8.40 229.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2077 1840 5579 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1555 ---- 220.10B ---- 220.00B 213.80 +8.40 205.40 1560 ---- 215.10B ---- 215.00B 208.80 +8.30 200.50 1565 ---- 210.10B ---- 210.00B 203.80 +8.30 195.50 1570 ---- 205.30B ---- 205.30B 198.80 +8.30 190.50 1575 ---- 200.30B ---- 200.30B 193.80 +8.30 185.50 1580 ---- 195.30B ---- 195.30B 188.80 +8.30 180.50 1585 ---- 190.30B ---- 190.30B 183.80 +8.30 175.50 1590 ---- 185.30B ---- 185.30B 178.80 +8.30 170.50 1595 ---- 180.30B ---- 180.30B 173.80 +8.20 165.60 1600 ---- 175.30B ---- 175.30B 168.80 +8.20 160.60 1605 ---- 170.30B ---- 170.30B 163.80 +8.20 155.60 1610 ---- 165.30B ---- 165.30B 158.90 +8.30 150.60 1615 ---- 160.10B ---- 160.10B 153.90 +8.20 145.70 1620 ---- 155.40B ---- 155.40B 148.90 +8.20 140.70 1625 ---- 150.20B ---- 150.10B 143.90 +8.20 135.70 1630 ---- 145.40B ---- 145.40B 138.90 +8.10 130.80 1635 ---- 140.40B ---- 140.40B 133.90 +8.10 125.80 1640 ---- 135.40B ---- 135.40B 128.90 +8.00 120.90 1645 ---- 130.30B ---- 130.20B 124.00 +8.10 115.90 1650 ---- 125.50B ---- 125.50B 119.00 +8.00 111.00 1 1 1655 ---- 120.60B ---- 120.60B 114.00 +7.90 106.10 1660 ---- 115.60B ---- 115.60B 109.10 +7.90 101.20 1665 ---- 110.70B ---- 110.70B 104.10 +7.80 96.30 1670 ---- 105.70B ---- 105.70B 99.20 +7.80 91.40 1675 ---- 100.80B ---- 100.80B 94.30 +7.70 86.60 1680 ---- 95.90B ---- 95.90B 89.40 +7.60 81.80 1685 ---- 91.00B ---- 91.00B 84.50 +7.40 77.10 1690 ---- 85.90B 72.30A 85.80B 79.70 +7.30 72.40 1 2 1695 ---- 81.30B 67.60A 81.30B 74.90 +7.20 67.70 1700 ---- 76.50B 63.00A 76.50B 70.20 +7.00 63.20 1705 ---- 71.80B 58.40A 71.80B 65.50 +6.80 58.70 1710 ---- 67.10B 53.90A 67.10B 60.80 +6.50 1 54.30 1715 ---- 62.40B 49.50A 62.40B 56.30 +6.30 50.00 1720 ---- 57.90B 45.20A 57.90B 51.80 +6.00 45.80 1725 ---- 53.40B 41.10A 53.40B 47.50 +5.70 41.80 6 6 1730 ---- 48.90B 37.10A 48.80B 43.30 +5.40 37.90 1735 ---- 44.80B 33.40A 44.80B 39.20 +5.00 34.20 1740 ---- 40.80B 29.80A 40.80B 35.30 +4.50 30.80 1745 ---- 37.10B 26.40A 36.40B 31.60 +4.10 27.50 1750 26.60 33.40B 23.30A 25.30A 28.10 +3.70 3 24.40 4 4 1755 ---- 29.90B 20.40A 29.90B 24.90 +3.40 8 21.50 3 6 1760 ---- 26.60B 17.70A 26.60B 21.80 +2.90 1 18.90 19 143 1765 ---- 23.50B 15.30A 23.50B 19.00 +2.50 16.50 4 4 1770 ---- 20.70B 13.20A 20.70B 16.50 +2.20 14.30 3 1775 13.50 18.20B 11.20A 14.90B 14.20 +1.90 57 12.30 1 1 1780 14.10 15.80B 9.50A 12.70B 12.10 +1.60 38 10.50 11 21 1785 ---- 13.60B 8.00A 13.60B 10.20 +1.30 8.90 1 1790 ---- 11.70B 6.70A 11.70B 8.60 +1.00 7.60 1795 5.60 10.00B 5.60 7.60B 7.20 +.80 23 6.40 12 1800 6.00 8.50B 4.70A 6.30B 6.00 +.60 2 5.40 7 407 1805 ---- 7.30B 3.90A 7.30B 5.00 +.50 4.50 5 1810 6.20 6.20 3.30A 3.30A 4.20 +.40 10 3.80 2 1 1815 ---- 5.30B 2.70A 5.30B 3.40 +.20 3.20 2 1820 2.40 4.50B 2.30A 2.90B 2.80 +.10 7 2.70 322 1825 3.50 3.80B 2.00A 2.00A 2.30 +.10 2 2.20 301 1830 2.00 3.20B 1.70A 1.90 1.90 UNCH 7 1.90 16 19 1835 2.40 2.70B 1.40A 1.60B 1.60 UNCH 6 1.60 7 1840 1.30 2.30B 1.20A 1.40 1.30 -.10 16 1.40 7 8 1845 1.10 2.00B 1.00A 1.10 1.10 -.10 2 1.20 5 10 1850 1.50 1.70B .90A .90A 1.00 UNCH 10 1.00 1 18 1855 1.40 1.50B .80A .80A .80 -.10 3 .90 2 1860 ---- 1.30B ---- 1.30B .70 UNCH .70 1865 ---- 1.10B .60A 1.10B .60 -.10 .70 5 1870 ---- .90B ---- .90B .50 -.10 .60 1 43 1875 .90 .90 .50A .50A .40 -.10 123 .50 7 1880 ---- .70B .40A .70B .40 -.10 1 .50 1 1885 ---- .60B ---- .60B .30 -.10 .40 1890 ---- .50B ---- .50B .30 -.10 .40 3 5 1895 ---- .40B ---- .40B .30 UNCH .30 1900 .20 .40B .20 .20 .20 -.10 20 .30 3 3 1905 .20 .20 .20 .20 .20 -.10 21 .30 2 1910 ---- .30B ---- .30B .20 UNCH .20 1915 ---- .30B ---- .30B .20 UNCH .20 3 1920 ---- ---- ---- ---- .20 UNCH .20 1925 ---- ---- ---- ---- .10 -.10 .20 1930 ---- ---- ---- ---- .10 -.10 .20 1 1935 ---- ---- ---- ---- .10 -.10 .20 1940 ---- ---- ---- ---- .10 -.10 .20 2 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 5 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1 1965 ---- ---- ---- ---- .10 UNCH .10 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 361 95 1385 OG2 DEC22 Gold Weekly Friday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- ---- ---- .10 -.10 .20 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- ---- ---- .10 -.10 .20 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- .20A .20A .10 -.20 .30 1590 .30 .30 .20A .20A .10 -.20 10 .30 12 1595 .30 .30 .20A .20A .10 -.20 10 .30 1600 .30 .30 .20A .20A .10 -.20 51 .30 5 1605 .30 .30 .20A .20A .10 -.20 5 .30 1610 .30 .30 .20A .20A .20 -.20 5 .40 1615 ---- ---- .20A .20A .20 -.20 .40 1620 ---- ---- .20A .20A .20 -.20 .40 1625 .20 .20 .20 .20 .20 -.30 20 .50 1630 .20 .20 .20 .20 .20 -.30 20 .50 1 1635 .20 .20 .20 .20 .20 -.30 20 .50 2 1640 ---- ---- .30A .30A .20 -.40 45 .60 4 1645 .20 .20 .20 .20 .30 -.40 2 .70 2 1650 ---- ---- .30A .30A .30 -.40 .70 1 1655 ---- ---- .40A .40A .30 -.50 .80 1660 ---- ---- .50A .50A .40 -.50 .90 1 21 1665 .80 .80 .50A .50A .40 -.60 1 1.00 1670 ---- ---- .60A .60A .50 -.60 1 1.10 18 1675 ---- ---- .70A .70A .60 -.70 1 1.30 1 1680 ---- ---- .70A .70A .70 -.80 1.50 20 1685 1.00 1.00 .90A .90A .80 -1.00 2 1.80 1690 ---- ---- 1.00A 1.00A 1.00 -1.10 1 2.10 2 1 1695 1.20 1.40 1.20 1.20A 1.20 -1.20 11 2.40 1700 1.40 1.50 1.40 1.40 1.40 -1.40 25 2.80 27 42 1705 ---- ---- 1.70A 1.70A 1.70 -1.60 3.30 1710 2.10 2.10 2.00A 2.00A 2.10 -1.80 5 3.90 321 1715 3.10 3.10 2.40A 2.40A 2.60 -2.00 50 4.60 1 5 1720 3.90 3.90 2.90A 2.90A 3.10 -2.40 161 5.50 1 2 1725 4.00 4.00 3.40A 4.30B 3.80 -2.60 7 6.40 12 114 1730 ---- ---- 4.10A 4.10A 4.50 -3.10 1 7.60 2 1735 6.60 6.60 4.80A 7.00B 5.50 -3.40 1 8.90 1 1 1740 ---- ---- 5.80A 5.80A 6.60 -3.80 1 10.40 20 1745 8.60 8.60 6.90A 9.10B 7.90 -4.20 3 12.10 1 7 1750 9.20 11.90B 8.20A 8.70A 9.40 -4.60 4 14.00 2 26 1755 12.10 14.00B 9.60A 9.60A 11.10 -5.00 1 16.10 2 6 1760 13.40 16.30B 11.30A 11.30A 13.00 -5.50 3 18.50 90 210 1765 ---- ---- 13.20A 13.20A 15.20 -5.80 21.00 23 1770 ---- ---- 15.40A 15.40A 17.70 -6.10 23.80 31 1775 ---- ---- 17.80A 17.80A 20.30 -6.50 10 26.80 1780 ---- ---- 20.50A 20.50A 23.30 -6.80 30.10 1 1785 ---- ---- 23.40A 23.40A 26.40 -7.10 33.50 1790 ---- ---- 26.50A 26.50A 29.80 -7.30 37.10 2 1795 ---- ---- 30.00A 30.00A 33.40 -7.50 40.90 1800 40.20 43.40B 33.40A 35.60A 37.20 -7.70 2 44.90 1805 ---- ---- 37.20A 37.20A 41.20 -7.90 49.10 1810 ---- ---- 41.00A 41.00A 45.30 -8.00 53.30 1815 ---- ---- 45.00A 45.00A 49.60 -8.10 57.70 1820 ---- ---- 49.30A 49.30A 54.00 -8.20 62.20 1825 ---- ---- 53.70A 53.70A 58.50 -8.30 66.80 1830 ---- ---- 57.90A 57.90A 63.10 -8.30 71.40 1835 ---- ---- 62.50A 62.50A 67.70 -8.40 76.10 1840 ---- ---- 67.20A 67.20A 72.50 -8.40 80.90 1845 ---- ---- 71.70A 71.70A 77.20 -8.50 85.70 1850 ---- ---- 76.60A 76.60A 82.10 -8.40 90.50 1855 ---- ---- 81.50A 81.50A 86.90 -8.40 95.30 1860 ---- ---- 86.00A 86.00A 91.80 -8.40 100.20 1865 ---- ---- 90.80A 90.80A 96.70 -8.40 105.10 1870 ---- ---- 95.70A 95.70A 101.60 -8.50 110.10 1875 ---- ---- 100.50A 100.50A 106.50 -8.50 115.00 1880 ---- ---- 105.40A 105.40A 111.50 -8.40 119.90 1885 ---- ---- 110.30A 110.30A 116.40 -8.50 124.90 1890 ---- ---- 115.40A 115.40A 121.40 -8.40 129.80 1895 ---- ---- 120.20A 120.20A 126.40 -8.40 134.80 1900 ---- ---- 125.10A 125.10A 131.30 -8.50 139.80 1905 ---- ---- 130.10A 130.10A 136.30 -8.40 144.70 1910 ---- ---- 135.30A 135.30A 141.30 -8.40 149.70 1915 ---- ---- 140.00A 140.00A 146.30 -8.40 154.70 1920 ---- ---- 145.00A 145.00A 151.30 -8.40 159.70 1925 ---- ---- 150.00A 150.00A 156.20 -8.50 164.70 1930 ---- ---- 154.90A 154.90A 161.20 -8.50 169.70 1935 ---- ---- 159.90A 159.90A 166.20 -8.40 174.60 1940 ---- ---- 164.90A 164.90A 171.20 -8.40 179.60 1945 ---- ---- 169.90A 169.90A 176.20 -8.40 184.60 1950 ---- ---- 174.90A 174.90A 181.20 -8.40 189.60 1955 ---- ---- 179.90A 179.90A 186.20 -8.40 194.60 1960 ---- ---- 185.10A 185.10A 191.20 -8.40 199.60 1965 ---- ---- 190.20A 190.20A 196.20 -8.40 204.60 1970 ---- ---- 194.90A 194.90A 201.20 -8.40 209.60 1975 ---- ---- 199.90A 199.90A 206.20 -8.40 214.60 1980 ---- ---- 204.80A 204.80A 211.20 -8.40 219.60 1985 ---- ---- 209.80A 209.80A 216.20 -8.40 224.60 1990 ---- ---- 214.80A 214.80A 221.20 -8.40 229.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 479 140 901 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1555 ---- 220.30B ---- 220.30B 213.80 +8.30 205.50 1560 ---- 215.30B ---- 215.30B 208.80 +8.30 200.50 1565 ---- 210.10B ---- 210.10B 203.80 +8.20 195.60 1570 ---- 205.30B ---- 205.30B 198.80 +8.20 190.60 1575 ---- 200.30B ---- 200.30B 193.80 +8.20 185.60 1580 ---- 195.30B ---- 195.30B 188.90 +8.20 180.70 1585 ---- 190.40B ---- 190.40B 183.90 +8.20 175.70 1590 ---- 185.20B ---- 185.20B 178.90 +8.10 170.80 1595 ---- 180.40B ---- 180.40B 173.90 +8.10 165.80 1600 ---- 175.50B ---- 175.50B 169.00 +8.10 160.90 1605 ---- 170.50B ---- 170.50B 164.00 +8.00 156.00 1610 ---- 165.60B ---- 165.60B 159.10 +8.00 151.10 1615 ---- 160.60B ---- 160.60B 154.10 +7.90 146.20 1620 ---- 155.60B ---- 155.60B 149.20 +7.90 141.30 1625 ---- 150.70B ---- 150.70B 144.30 +7.90 136.40 1630 ---- 145.80B ---- 145.80B 139.30 +7.80 131.50 1635 ---- 140.90B ---- 140.90B 134.40 +7.70 126.70 1640 ---- 136.00B ---- 136.00B 129.50 +7.70 121.80 1645 ---- 131.10B ---- 131.10B 124.70 +7.70 117.00 1650 ---- 125.90B ---- 125.80B 119.80 +7.60 112.20 1655 ---- 121.20B ---- 121.20B 115.00 +7.50 107.50 1660 ---- 116.30B ---- 116.20B 110.20 +7.40 102.80 1665 ---- 111.60B ---- 111.60B 105.40 +7.30 98.10 1670 ---- 107.00B ---- 107.00B 100.60 +7.10 93.50 1675 ---- 102.20B 88.80A 102.20B 95.90 +7.00 88.90 1680 ---- 97.50B 84.30A 97.50B 91.30 +6.90 84.40 1685 ---- 92.70B 79.70A 92.70B 86.70 +6.80 79.90 1690 ---- 88.20B 75.30A 88.00B 82.10 +6.60 75.50 1695 ---- 83.70B 70.90A 83.70B 77.60 +6.40 71.20 1700 ---- 79.30B 66.60A 79.30B 73.20 +6.20 67.00 1705 ---- 74.80B 62.40A 74.80B 68.90 +6.10 62.80 1710 ---- 70.50B 58.30A 70.50B 64.60 +5.80 58.80 1715 ---- 66.10B 54.40A 66.00B 60.50 +5.60 54.90 1720 ---- 61.90B 50.50A 61.80B 56.40 +5.30 51.10 1725 ---- 57.80B 46.80A 57.70B 52.50 +5.00 47.50 1730 ---- 54.00B 43.20A 54.00B 48.70 +4.80 43.90 2 2 1735 ---- 50.20B 39.80A 50.20B 45.00 +4.50 40.50 1740 ---- 46.80B 36.50A 46.60B 41.50 +4.20 37.30 1745 ---- 43.20B 33.40A 42.60B 38.10 +3.90 34.20 1750 ---- 39.80B 30.50A 39.50B 34.90 +3.70 31.20 1 202 1755 ---- 36.70B 27.60A 36.70B 31.90 +3.40 28.50 7 7 1760 30.50 33.60B 25.00A 33.60B 29.00 +3.20 2 25.80 2 51 1765 ---- 30.70B 22.50A 30.70B 26.20 +2.80 1 23.40 3 3 1770 20.20 28.00B 20.20 24.60B 23.70 +2.60 25 21.10 1775 19.90 25.50B 18.20A 18.20A 21.40 +2.40 25 19.00 21 62 1780 ---- 23.10B 16.30A 23.10B 19.20 +2.10 17.10 21 40 1785 ---- 20.90B 14.60A 20.90B 17.10 +1.80 15.30 5 1790 ---- 18.90B 13.00A 18.90B 15.30 +1.70 13.60 6 33 1795 13.50 17.00B 11.50A 14.10B 13.60 +1.50 3 12.10 1 16 1800 ---- 15.30B 10.20A 15.30B 12.10 +1.40 1 10.70 11 9 1805 ---- 13.70B 9.00A 13.70B 10.70 +1.20 2 9.50 8 8 1810 9.30 12.20B 8.00A 9.80B 9.40 +1.00 18 8.40 5 34 1815 9.70 10.90B 7.10A 10.90B 8.30 +.90 6 7.40 7 7 1820 ---- 9.70B 6.20A 9.70B 7.30 +.70 2 6.60 1825 ---- 8.60B 5.50A 8.60B 6.40 +.60 1 5.80 22 24 1830 ---- 7.60B 4.80A 7.60B 5.60 +.50 5.10 10 10 1835 ---- 6.70B 4.30A 6.70B 4.90 +.40 4.50 1840 3.90 5.90B 3.70A 4.30B 4.30 +.30 1 4.00 2 1845 ---- 5.20B 3.30A 5.20B 3.80 +.30 1 3.50 1850 3.50 4.60B 2.90A 2.90A 3.30 +.20 169 3.10 2 2 1855 ---- 4.10B 2.60A 4.10B 2.90 +.10 2.80 17 17 1860 ---- 3.70B 2.30A 3.70B 2.60 +.10 4 2.50 1865 ---- 3.30B 2.10A 3.30B 2.20 UNCH 2.20 1870 ---- 2.90B 1.80A 2.90B 2.00 +.10 1.90 1875 ---- 2.60B ---- 2.60B 1.70 UNCH 1.70 1880 1.60 2.30B 1.60 1.60 1.50 UNCH 1 1.50 1885 ---- 2.10B ---- 2.10B 1.40 UNCH 1.40 1890 ---- 1.80B ---- 1.80B 1.20 UNCH 1.20 7 7 1895 ---- 1.60B ---- 1.60B 1.10 UNCH 1.10 1900 ---- 1.50B ---- 1.50B 1.00 UNCH 1.00 3 42 1905 1.10 1.30B .90A 1.30B .90 UNCH 2 .90 4 4 1910 1.10 1.20B .80A .80A .80 UNCH 11 .80 2 2 1915 ---- 1.00B ---- 1.00B .70 UNCH .70 4 1920 ---- .90B ---- .90B .60 UNCH .60 1925 ---- .80B ---- .80B .50 -.10 .60 1930 ---- .80B ---- .80B .50 UNCH .50 2 1935 ---- .70B ---- .70B .40 -.10 .50 1940 ---- .60B ---- .60B .40 UNCH .40 1945 ---- .60B ---- .60B .30 -.10 .40 1950 ---- .50B ---- .50B .30 UNCH .30 3 3 1955 .30 .50B .30 .30 .30 UNCH 2 .30 1960 ---- .40B ---- .40B .20 -.10 .30 1965 .30 .40B .30 .30 .20 UNCH 2 .20 1970 ---- .30B ---- .30B .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 279 167 596 OG3 DEC22 Gold Weekly Friday Option - Week 3 PUT 1555 ---- ---- ---- ---- .10 -.20 .30 1560 ---- ---- ---- ---- .20 -.10 .30 1565 ---- ---- .30A .30A .20 -.20 .40 1570 ---- ---- .30A .30A .20 -.20 .40 1575 ---- ---- .30A .30A .20 -.30 .50 5 1580 ---- ---- .40A .40A .20 -.30 .50 1585 ---- ---- .40A .40A .30 -.20 .50 1590 ---- ---- .40A .40A .30 -.30 .60 1595 ---- ---- .40A .40A .30 -.40 .70 1600 ---- ---- .50A .50A .40 -.30 .70 1 2 1605 ---- ---- .50A .50A .40 -.40 .80 1610 .50 .50 .50 .50 .50 -.40 4 .90 1615 ---- ---- .60A .60A .50 -.50 1.00 1620 ---- ---- .70A .70A .60 -.50 1 1.10 6 6 1625 ---- ---- .70A .70A .60 -.60 1.20 4 5 1630 1.00 1.00 .80A .80A .70 -.60 1 1.30 1635 ---- ---- .90A .90A .80 -.70 1.50 1 2 1640 ---- ---- 1.00A 1.00A .90 -.70 2 1.60 1645 1.00 1.10 1.00 1.10 1.00 -.80 4 1.80 1650 ---- ---- 1.30A 1.30A 1.20 -.80 2.00 4 4 1655 ---- ---- 1.40A 1.40A 1.30 -1.00 1 2.30 1660 ---- ---- 1.60A 1.60A 1.50 -1.10 2.60 1 1 1665 ---- ---- 1.80A 1.80A 1.70 -1.20 2.90 1670 ---- ---- 2.00A 2.00A 2.00 -1.20 3.20 1675 ---- ---- 2.30A 2.30A 2.30 -1.30 2 3.60 1680 ---- ---- 2.60A 2.60A 2.60 -1.50 2 4.10 7 7 1685 ---- ---- 3.00A 3.00A 3.00 -1.60 4.60 1 1 1690 ---- ---- 3.40A 3.40A 3.40 -1.80 5.20 1695 ---- ---- 3.80A 3.80A 4.00 -1.90 5.90 1 2 1700 4.30 5.40 4.30 4.40A 4.50 -2.20 3 6.70 15 17 1705 ---- ---- 4.80A 4.80A 5.20 -2.40 7.60 5 1710 ---- ---- 5.50A 5.50A 5.90 -2.60 8.50 1 12 1715 ---- ---- 6.20A 6.20A 6.80 -2.80 9.60 1720 ---- ---- 7.10A 7.10A 7.70 -3.10 5 10.80 2 2 1725 ---- ---- 8.00A 8.00A 8.80 -3.30 12.10 8 10 1730 10.20 10.20 9.10A 11.90B 10.00 -3.60 30 13.60 10 4 1735 12.60 13.50B 10.30A 10.80A 11.30 -3.90 2 15.20 1740 ---- ---- 11.60A 11.60A 12.80 -4.10 1 16.90 1745 ---- ---- 13.10A 13.10A 14.40 -4.40 18.80 1750 ---- ---- 14.70A 14.70A 16.20 -4.70 38 20.90 60 81 1755 ---- ---- 16.40A 16.40A 18.10 -5.00 23.10 2 2 1760 21.20 23.60B 18.30A 19.40A 20.20 -5.20 2 25.40 81 106 1765 ---- ---- 20.40A 20.40A 22.40 -5.60 28.00 1770 ---- ---- 22.60A 22.60A 24.90 -5.80 14 30.70 1775 ---- ---- 25.00A 25.00A 27.60 -6.00 18 33.60 5 5 1780 ---- ---- 27.70A 27.70A 30.40 -6.20 36.60 1785 ---- ---- 30.80A 30.80A 33.30 -6.50 39.80 1790 ---- ---- 33.60A 33.60A 36.40 -6.80 43.20 1795 ---- ---- 36.80A 36.80A 39.70 -6.90 46.60 1800 ---- ---- 40.00A 40.00A 43.20 -7.10 50.30 1805 ---- ---- 43.50A 43.50A 46.80 -7.20 54.00 1810 ---- ---- 47.10A 47.10A 50.60 -7.30 57.90 1815 ---- ---- 50.80A 50.80A 54.40 -7.50 61.90 1820 ---- ---- 54.60A 54.60A 58.40 -7.60 66.00 1825 ---- ---- 58.50A 58.50A 62.50 -7.80 70.30 1 1830 ---- ---- 62.40A 62.40A 66.70 -7.90 74.60 1835 ---- ---- 66.50A 66.50A 71.00 -8.00 79.00 1840 ---- ---- 70.70A 70.70A 75.40 -8.00 83.40 1845 ---- ---- 75.30A 75.30A 79.80 -8.20 88.00 1850 ---- ---- 79.50A 79.50A 84.40 -8.20 92.60 1855 ---- ---- 84.10A 84.10A 89.00 -8.20 97.20 1860 ---- ---- 88.40A 88.40A 93.60 -8.30 101.90 1865 ---- ---- 93.00A 93.00A 98.30 -8.30 106.60 1870 ---- ---- 97.80A 97.80A 103.00 -8.30 111.30 1875 ---- ---- 102.30A 102.30A 107.80 -8.30 116.10 1880 ---- ---- 107.20A 107.20A 112.60 -8.30 120.90 1885 ---- ---- 111.80A 111.80A 117.40 -8.40 125.80 1890 ---- ---- 116.60A 116.60A 122.20 -8.40 130.60 1895 ---- ---- 121.50A 121.50A 127.10 -8.40 135.50 1900 ---- ---- 126.20A 126.20A 132.00 -8.40 140.40 1905 ---- ---- 131.20A 131.20A 136.90 -8.40 145.30 1910 ---- ---- 135.90A 135.90A 141.80 -8.40 150.20 1915 ---- ---- 140.90A 140.90A 146.70 -8.40 155.10 1920 ---- ---- 145.70A 145.70A 151.60 -8.40 160.00 1925 ---- ---- 150.60A 150.60A 156.50 -8.40 164.90 1930 ---- ---- 155.60A 155.60A 161.50 -8.40 169.90 1935 ---- ---- 160.40A 160.40A 166.40 -8.40 174.80 1940 ---- ---- 165.50A 165.50A 171.40 -8.40 179.80 1945 ---- ---- 170.30A 170.30A 176.40 -8.40 184.80 1950 ---- ---- 175.40A 175.40A 181.30 -8.40 189.70 1955 ---- ---- 180.20A 180.20A 186.30 -8.40 194.70 1960 ---- ---- 185.10A 185.10A 191.30 -8.40 199.70 1965 ---- ---- 190.10A 190.10A 196.30 -8.40 204.70 1970 ---- ---- 195.10A 195.10A 201.20 -8.40 209.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 130 210 280 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1445 ---- 330.20B ---- 330.20B 323.80 +8.30 315.50 1450 ---- 325.20B ---- 325.20B 318.80 +8.30 310.50 1455 ---- 320.20B ---- 320.20B 313.80 +8.30 305.50 1460 ---- 315.20B ---- 315.20B 308.80 +8.30 300.50 1465 ---- 310.20B ---- 310.20B 303.80 +8.30 295.50 1470 ---- 305.20B ---- 305.20B 298.80 +8.30 290.50 1475 ---- 300.20B ---- 300.20B 293.80 +8.30 285.50 1480 ---- 295.20B ---- 295.20B 288.80 +8.30 280.50 1485 ---- 290.20B ---- 290.20B 283.80 +8.30 275.50 1490 ---- 285.20B ---- 285.20B 278.80 +8.30 270.50 1495 ---- 280.20B ---- 280.20B 273.80 +8.30 265.50 1500 ---- 275.20B ---- 275.20B 268.80 +8.30 260.50 1505 ---- 270.20B ---- 270.20B 263.80 +8.30 255.50 1510 ---- 265.20B ---- 265.20B 258.80 +8.30 250.50 1515 ---- 260.20B ---- 260.20B 253.80 +8.30 245.50 1520 ---- 255.20B ---- 255.20B 248.80 +8.30 240.50 1525 ---- 250.20B ---- 250.20B 243.80 +8.30 235.50 1530 ---- 245.20B ---- 245.20B 238.80 +8.30 230.50 1535 ---- 240.20B ---- 240.20B 233.80 +8.30 225.50 1540 ---- 235.20B ---- 235.20B 228.80 +8.30 220.50 1545 ---- 230.20B ---- 230.20B 223.80 +8.30 215.50 1550 ---- 225.20B ---- 225.20B 218.80 +8.30 210.50 1555 ---- 220.20B ---- 220.20B 213.80 +8.30 205.50 1560 ---- 215.20B ---- 215.20B 208.80 +8.30 200.50 1565 ---- 210.20B ---- 210.20B 203.80 +8.30 195.50 1570 ---- 205.20B ---- 205.20B 198.80 +8.30 190.50 1575 ---- 200.20B ---- 200.20B 193.80 +8.30 185.50 1580 ---- 195.20B ---- 195.20B 188.80 +8.30 180.50 1585 ---- 190.20B ---- 190.20B 183.80 +8.30 175.50 1590 ---- 185.20B ---- 185.20B 178.80 +8.30 170.50 1595 ---- 180.20B ---- 180.20B 173.80 +8.30 165.50 4 1600 ---- 175.20B ---- 175.20B 168.80 +8.30 160.50 5 1605 ---- 170.20B ---- 170.20B 163.80 +8.30 155.50 1610 ---- 165.20B ---- 165.20B 158.80 +8.30 150.50 1615 151.00 160.20B 146.50A 146.50A 153.80 +8.30 10 145.50 10 1620 ---- 155.20B ---- 155.20B 148.80 +8.30 140.50 1625 ---- 150.20B ---- 150.20B 143.80 +8.30 135.50 1630 ---- 145.20B ---- 145.20B 138.80 +8.30 130.50 1635 ---- 140.20B ---- 140.20B 133.80 +8.30 125.50 1640 ---- 135.20B ---- 135.20B 128.80 +8.30 120.50 1645 ---- 130.20B ---- 130.20B 123.80 +8.30 115.50 1650 ---- 125.20B ---- 125.20B 118.80 +8.30 110.50 1 1 1655 ---- 120.20B ---- 120.20B 113.80 +8.30 105.50 1660 ---- 115.20B ---- 115.20B 108.80 +8.30 100.50 1 1665 ---- 110.20B ---- 110.20B 103.80 +8.30 95.50 1670 ---- 105.20B ---- 105.20B 98.80 +8.30 90.50 1675 ---- 100.20B ---- 100.20B 93.80 +8.30 85.50 2 1680 ---- 95.20B ---- 95.20B 88.80 +8.30 80.50 6 1685 ---- 90.20B ---- 90.20B 83.80 +8.30 75.50 1 1690 ---- 85.20B ---- 85.20B 78.80 +8.30 70.50 1 6 1695 ---- 80.20B ---- 80.20B 73.80 +8.30 65.50 11 1700 ---- 75.20B ---- 75.20B 68.80 +8.30 60.50 28 1705 ---- 70.20B ---- 70.20B 63.80 +8.30 1 55.50 14 1710 61.70 65.20B 51.70A 51.70A 58.80 +8.30 40 50.50 42 1715 52.00 60.20B 46.70A 54.40B 53.80 +8.30 55 45.50 78 1720 ---- 55.20B ---- 55.20B 48.80 +8.30 62 40.50 67 1725 ---- 50.20B ---- 50.20B 43.80 +8.20 35.60 12 1730 ---- 45.20B ---- 45.20B 38.80 +8.10 30.70 3 1735 ---- 40.20B ---- 40.20B 33.80 +8.00 25.80 1 1740 ---- 35.30B ---- 35.30B 28.80 +7.70 62 21.10 15 97 1745 24.90 30.30B 16.50A 16.50A 23.80 +7.30 5 16.50 17 9 1750 21.60 25.40B 11.30A 15.90A 18.80 +6.50 17 12.30 181 287 1755 18.10 20.50B 6.80A 14.50B 13.80 +5.10 116 8.70 123 107 1760 11.00 15.70B 3.30A 9.50B 8.80 +3.10 214 5.70 329 772 1765 7.20 11.00B .90 3.90A 3.80 +.20 161 3.60 129 231 1770 4.10 7.20 .10 .10 .00 -2.10 601 2.10 180 179 1775 2.50 4.40 .10 .10 .00 -1.10 145 1.10 124 171 1780 2.10 2.50B .10 .10 .00 -.60 382 .60 83 133 1785 1.40 1.40 .10 .10 .00 -.30 45 .30 26 102 1790 .70 .70 .10 .10 .00 -.20 185 .20 34 319 1795 .20 .40B .10 .10A .00 -.10 15 .10 45 1800 .30 .30 .10A .10A .00 -.10 19 .10 17 203 1805 .10 .10 .10 .10 .00 -.10 1 .10 13 91 1810 .10 .10 .10 .10 .00 -.10 40 .10 63 1815 .10 .10 .10 .10 .00 -.10 1 .10 108 1820 ---- ---- ---- ---- .00 -.10 .10 86 1825 ---- ---- ---- ---- .00 -.10 .10 1 243 1830 ---- ---- ---- ---- .00 -.10 .10 1 37 1835 ---- ---- ---- ---- .00 -.10 .10 98 1840 ---- ---- ---- ---- .00 -.10 .10 68 1845 ---- ---- ---- ---- .00 -.10 .10 428 1850 ---- ---- ---- ---- .00 -.10 .10 281 1855 ---- ---- ---- ---- .00 -.10 .10 7 21 1860 ---- ---- ---- ---- .00 -.10 .10 16 1865 ---- ---- ---- ---- .00 -.10 .10 10 40 1870 ---- ---- ---- ---- .00 -.10 .10 1875 ---- ---- ---- ---- .00 -.10 .10 32 1880 ---- ---- ---- ---- .00 -.10 .10 10 1885 ---- ---- ---- ---- .00 -.10 .10 31 1890 ---- ---- ---- ---- .00 -.10 .10 30 1895 ---- ---- ---- ---- .00 -.10 .10 65 1900 ---- ---- ---- ---- .00 -.10 .10 41 1905 ---- ---- ---- ---- .00 -.10 .10 1910 ---- ---- ---- ---- .00 -.10 .10 8 1915 ---- ---- ---- ---- .00 -.10 .10 3 1920 ---- ---- ---- ---- .00 -.10 .10 1 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 150 1935 ---- ---- ---- ---- .00 -.10 .10 15 1940 ---- ---- ---- ---- .00 -.10 .10 15 1945 ---- ---- ---- ---- .00 -.10 .10 1950 ---- ---- ---- ---- .00 -.10 .10 48 1955 ---- ---- ---- ---- .00 -.10 .10 1960 ---- ---- ---- ---- .00 -.10 .10 50 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 2177 1293 5025 OG4 NOV22 Gold Weekly Friday Option - Week 4 PUT 1445 ---- ---- ---- ---- .00 -.10 .10 1450 ---- ---- ---- ---- .00 -.10 .10 1455 ---- ---- ---- ---- .00 -.10 .10 1460 ---- ---- ---- ---- .00 -.10 .10 1465 ---- ---- ---- ---- .00 -.10 .10 1470 ---- ---- ---- ---- .00 -.10 .10 1475 ---- ---- ---- ---- .00 -.10 .10 3 1480 ---- ---- ---- ---- .00 -.10 .10 1485 ---- ---- ---- ---- .00 -.10 .10 2 1490 ---- ---- ---- ---- .00 -.10 .10 1495 ---- ---- ---- ---- .00 -.10 .10 1500 ---- ---- ---- ---- .00 -.10 .10 3 1505 ---- ---- ---- ---- .00 -.10 .10 1510 ---- ---- ---- ---- .00 -.10 .10 1515 ---- ---- ---- ---- .00 -.10 .10 1520 ---- ---- ---- ---- .00 -.10 .10 1525 ---- ---- ---- ---- .00 -.10 .10 4 1530 ---- ---- ---- ---- .00 -.10 .10 10 1535 ---- ---- ---- ---- .00 -.10 .10 1 1 1540 ---- ---- ---- ---- .00 -.10 .10 1545 ---- ---- ---- ---- .00 -.10 .10 1550 ---- ---- ---- ---- .00 -.10 .10 8 1555 ---- ---- ---- ---- .00 -.10 .10 7 1560 ---- ---- ---- ---- .00 -.10 .10 1565 ---- ---- ---- ---- .00 -.10 .10 21 1570 ---- ---- ---- ---- .00 -.10 .10 114 1575 ---- ---- ---- ---- .00 -.10 .10 5 1580 ---- ---- ---- ---- .00 -.10 .10 19 1585 ---- ---- ---- ---- .00 -.10 .10 4 1590 ---- ---- ---- ---- .00 -.10 .10 1 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 16 1605 ---- ---- ---- ---- .00 -.10 .10 25 1610 ---- ---- ---- ---- .00 -.10 .10 159 1615 ---- ---- ---- ---- .00 -.10 .10 4 1620 ---- ---- ---- ---- .00 -.10 .10 111 1625 ---- ---- ---- ---- .00 -.10 .10 6 1630 ---- ---- ---- ---- .00 -.10 .10 37 1635 ---- ---- ---- ---- .00 -.10 .10 18 1640 ---- ---- ---- ---- .00 -.10 .10 1 1645 ---- ---- ---- ---- .00 -.10 .10 61 1650 ---- ---- ---- ---- .00 -.10 .10 160 1655 ---- ---- ---- ---- .00 -.10 .10 42 1660 ---- ---- ---- ---- .00 -.10 .10 161 1665 ---- ---- ---- ---- .00 -.10 .10 42 1670 ---- ---- ---- ---- .00 -.10 .10 59 1675 ---- ---- ---- ---- .00 -.10 .10 180 1680 ---- ---- ---- ---- .00 -.10 .10 91 1685 ---- ---- ---- ---- .00 -.10 .10 5 103 1690 ---- ---- ---- ---- .00 -.10 .10 9 40 1695 ---- ---- ---- ---- .00 -.10 .10 1 101 1700 ---- ---- ---- ---- .00 -.10 .10 40 101 1705 ---- ---- ---- ---- .00 -.10 .10 2 178 1710 ---- ---- ---- ---- .00 -.10 .10 4 25 1715 ---- ---- ---- ---- .00 -.10 .10 1 285 1720 ---- ---- .10A .10A .00 -.20 .20 30 71 1725 .20 .20 .10 .10 .00 -.20 2 .20 200 85 1730 .10 .10 .10 .10 .00 -.30 3 .30 22 136 1735 .30 .30 .10A .10A .00 -.40 172 .40 15 245 1740 .20 .20 .10 .10 .00 -.70 17 .70 67 107 1745 .20 .20 .10A .10A .00 -1.10 21 1.10 52 58 1750 .70 .70 .10A .10A .00 -1.90 57 1.90 329 382 1755 1.20 1.20 .10 .10 .00 -3.30 70 3.30 35 52 1760 2.10 2.20 .10A .10A .00 -5.30 569 5.30 157 121 1765 3.90 5.00B .10 .10 .00 -8.20 167 8.20 49 401 1770 5.20 9.30B 1.00A 1.50 1.20 -10.50 206 11.70 16 51 1775 7.60 14.10B 3.90A 5.60A 6.20 -9.50 16 15.70 203 1780 10.20 18.70B 7.10A 18.70B 11.20 -9.00 3 20.20 1 14 1785 ---- ---- 10.80A 10.80A 16.20 -8.70 24.90 3 1790 ---- ---- 15.30A 15.30A 21.20 -8.60 29.80 2 138 1795 ---- ---- 20.00A 20.00A 26.20 -8.50 34.70 26 1800 ---- ---- 24.90A 24.90A 31.20 -8.50 39.70 5 1805 ---- ---- 30.20A 30.20A 36.20 -8.50 44.70 1810 ---- ---- 34.80A 34.80A 41.20 -8.50 49.70 1815 ---- ---- 40.00A 40.00A 46.20 -8.50 54.70 1820 ---- ---- 44.80A 44.80A 51.20 -8.50 59.70 1825 ---- ---- 49.80A 49.80A 56.20 -8.50 64.70 1830 ---- ---- 54.80A 54.80A 61.20 -8.50 69.70 1835 ---- ---- 59.80A 59.80A 66.20 -8.50 74.70 1840 ---- ---- 64.80A 64.80A 71.20 -8.50 79.70 1845 ---- ---- 69.80A 69.80A 76.20 -8.50 84.70 1850 ---- ---- 75.00A 75.00A 81.20 -8.50 89.70 1855 ---- ---- 79.80A 79.80A 86.20 -8.50 94.70 1860 ---- ---- 84.80A 84.80A 91.20 -8.50 99.70 1865 ---- ---- 89.80A 89.80A 96.20 -8.50 104.70 1870 ---- ---- 94.80A 94.80A 101.20 -8.50 109.70 1875 ---- ---- 99.80A 99.80A 106.20 -8.50 114.70 1880 ---- ---- 104.80A 104.80A 111.20 -8.50 119.70 1885 ---- ---- 109.80A 109.80A 116.20 -8.50 124.70 1890 ---- ---- 114.80A 114.80A 121.20 -8.50 129.70 1895 ---- ---- 119.80A 119.80A 126.20 -8.50 134.70 1900 ---- ---- 125.00A 125.00A 131.20 -8.50 139.70 1905 ---- ---- 129.80A 129.80A 136.20 -8.50 144.70 1910 ---- ---- 134.80A 134.80A 141.20 -8.50 149.70 1915 ---- ---- 139.80A 139.80A 146.20 -8.50 154.70 1920 ---- ---- 144.80A 144.80A 151.20 -8.50 159.70 1925 ---- ---- 149.80A 149.80A 156.20 -8.50 164.70 1930 ---- ---- 154.80A 154.80A 161.20 -8.50 169.70 1935 ---- ---- 159.80A 159.80A 166.20 -8.50 174.70 1940 ---- ---- 164.80A 164.80A 171.20 -8.50 179.70 1945 ---- ---- 169.80A 169.80A 176.20 -8.50 184.70 1950 ---- ---- 174.80A 174.80A 181.20 -8.50 189.70 1955 ---- ---- 179.80A 179.80A 186.20 -8.50 194.70 1960 ---- ---- 184.80A 184.80A 191.20 -8.50 199.70 1965 ---- ---- 189.80A 189.80A 196.20 -8.50 204.70 1970 ---- ---- 194.80A 194.80A 201.20 -8.50 209.70 1975 ---- ---- 199.80A 199.80A 206.20 -8.50 214.70 1980 ---- ---- 204.80A 204.80A 211.20 -8.50 219.70 1985 ---- ---- 209.80A 209.80A 216.20 -8.50 224.70 1990 ---- ---- 214.80A 214.80A 221.20 -8.50 229.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1303 1038 4306 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0305 +.0120 1.0185 265 ---- ---- ---- ---- .9805 +.0120 .9685 270 ---- ---- ---- ---- .9305 +.0120 .9185 275 ---- ---- ---- ---- .8805 +.0120 .8685 280 ---- ---- ---- ---- .8305 +.0120 .8185 285 ---- ---- ---- ---- .7805 +.0120 .7685 290 ---- ---- ---- ---- .7305 +.0120 .7185 295 ---- ---- ---- ---- .6810 +.0125 .6685 300 ---- ---- ---- ---- .6310 +.0125 .6185 305 ---- ---- ---- ---- .5810 +.0120 .5690 310 ---- ---- ---- ---- .5310 +.0120 .5190 315 ---- ---- ---- ---- .4810 +.0115 .4695 320 ---- ---- ---- ---- .4310 +.0110 .4200 325 ---- ---- ---- ---- .3805 +.0095 .3710 330 ---- .3585B ---- .3585B .3310 +.0090 .3220 335 ---- ---- ---- ---- .2820 +.0080 .2740 340 ---- .2925B .2235A .2925B .2340 +.0065 .2275 345 ---- ---- ---- ---- .1880 +.0055 .1825 350 ---- .1970B .1340A .1970B .1445 +.0035 .1410 355 ---- .1465B .0960A .1455B .1050 +.0010 .1040 360 ---- .1120B .0640A .1120B .0715 -.0015 .0730 11 365 ---- .0780B .0400A .0780B .0455 -.0030 .0485 1 370 ---- .0515B .0240A .0515B .0270 -.0045 .0315 6 375 .0210 .0315B .0140A .0140A .0155 -.0045 29 .0200 10 380 ---- .0195B .0080A .0195B .0090 -.0035 .0125 9 385 ---- .0120B .0055A .0115B .0055 -.0025 .0080 390 .0045 .0075B .0035A .0050B .0030 -.0025 6 .0055 395 ---- .0045B .0025A .0045B .0020 -.0015 .0035 400 ---- ---- .0020A .0020A .0010 -.0015 .0025 12 405 ---- ---- ---- ---- .0010 -.0005 .0015 1 410 ---- ---- ---- ---- .0005 -.0005 .0010 415 ---- ---- ---- ---- .0005 UNCH .0005 1 420 ---- ---- ---- ---- .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 35 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 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0015 .0020 325 ---- ---- .0020A .0020A .0005 -.0020 .0025 330 ---- ---- .0025A .0025A .0010 -.0030 .0040 335 ---- ---- .0030A .0030A .0020 -.0040 .0060 340 .0050 .0050 .0040A .0050 .0040 -.0050 6 .0090 345 ---- ---- .0060A .0060A .0075 -.0065 .0140 10 350 .0140 .0140 .0090A .0150B .0140 -.0085 13 .0225 9 355 ---- ---- .0150A .0150A .0245 -.0110 10 .0355 12 360 .0230 .0250 .0230 .0455B .0410 -.0135 6 .0545 10 365 ---- ---- .0400A .0400A .0650 -.0150 .0800 370 ---- ---- .0625A .0625A .0965 -.0165 .1130 15 375 ---- ---- .0925A .0925A .1350 -.0165 .1515 1 380 ---- ---- .1295A .1295A .1785 -.0155 .1940 385 ---- ---- ---- ---- .2245 -.0150 .2395 390 ---- ---- .2170A .2170A .2725 -.0140 .2865 13 395 ---- ---- ---- ---- .3215 -.0130 .3345 400 ---- ---- .3125A .3125A .3705 -.0130 .3835 405 ---- ---- ---- ---- .4200 -.0125 .4325 410 ---- ---- ---- ---- .4700 -.0125 .4825 415 ---- ---- ---- ---- .5200 -.0120 .5320 420 ---- ---- ---- ---- .5700 -.0115 .5815 425 ---- ---- ---- ---- .6200 -.0115 .6315 430 ---- ---- ---- ---- .6700 -.0115 .6815 435 ---- ---- ---- ---- .7195 -.0120 .7315 440 ---- ---- ---- ---- .7695 -.0120 .7815 445 ---- ---- ---- ---- .8195 -.0120 .8315 450 ---- ---- ---- ---- .8695 -.0120 .8815 455 ---- ---- ---- ---- .9195 -.0120 .9315 460 ---- ---- ---- ---- .9695 -.0120 .9815 465 ---- ---- ---- ---- 1.0195 -.0120 1.0315 470 ---- ---- ---- ---- 1.0695 -.0120 1.0815 475 ---- ---- ---- ---- 1.1195 -.0120 1.1315 480 ---- ---- ---- ---- 1.1695 -.0120 1.1815 485 ---- ---- ---- ---- 1.2195 -.0120 1.2315 490 ---- ---- ---- ---- 1.2695 -.0120 1.2815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 70 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0305 +.0120 1.0185 265 ---- ---- ---- ---- .9805 +.0120 .9685 270 ---- ---- ---- ---- .9305 +.0120 .9185 275 ---- ---- ---- ---- .8805 +.0120 .8685 280 ---- ---- ---- ---- .8305 +.0120 .8185 285 ---- ---- ---- ---- .7805 +.0120 .7685 290 ---- ---- ---- ---- .7305 +.0120 .7185 295 ---- ---- ---- ---- .6805 +.0120 .6685 300 ---- ---- ---- ---- .6305 +.0120 .6185 305 ---- ---- ---- ---- .5805 +.0120 .5685 310 ---- ---- ---- ---- .5305 +.0115 .5190 315 ---- ---- ---- ---- .4805 +.0115 .4690 320 ---- ---- ---- ---- .4310 +.0110 .4200 325 ---- ---- ---- ---- .3815 +.0105 .3710 330 ---- .3595B .3210A .3585B .3325 +.0100 .3225 335 ---- ---- ---- ---- .2840 +.0090 .2750 340 ---- .2930B .2255A .2925B .2365 +.0075 .2290 345 ---- ---- ---- ---- .1910 +.0060 .1850 350 ---- .1995B .1385A .1990B .1480 +.0035 .1445 355 ---- .1515B .1010A .1515B .1095 +.0015 .1080 360 ---- .1160B .0700A .1160B .0770 -.0005 .0775 365 ---- .0825B .0460A .0825B .0510 -.0025 .0535 1 370 ---- .0565B .0285A .0560B .0325 -.0035 .0360 8 2 375 ---- .0355B .0170A .0355B .0200 -.0035 .0235 380 ---- .0225B .0105A .0220B .0120 -.0035 .0155 385 ---- .0145B .0065A .0135B .0070 -.0030 .0100 390 ---- .0090B .0045A .0085B .0045 -.0020 .0065 395 ---- .0055B .0035A .0050B .0025 -.0020 .0045 400 ---- .0035B .0025A .0025A .0015 -.0015 .0030 405 ---- ---- ---- ---- .0010 -.0010 .0020 410 ---- ---- ---- ---- .0005 -.0010 .0015 415 ---- ---- ---- ---- .0005 -.0005 .0010 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 3 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 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0010 .0015 325 ---- ---- ---- ---- .0015 -.0010 .0025 330 ---- ---- .0030A .0030A .0020 -.0025 .0045 2 335 ---- ---- .0040A .0040A .0035 -.0035 .0070 340 ---- ---- .0055A .0055A .0065 -.0045 .0110 345 ---- ---- .0075A .0075A .0105 -.0065 .0170 350 ---- ---- .0115A .0115A .0175 -.0085 .0260 355 ---- ---- .0185A .0185A .0290 -.0105 .0395 360 ---- ---- .0290A .0290A .0465 -.0125 .0590 365 ---- ---- .0450A .0450A .0705 -.0145 .0850 10 370 ---- ---- .0680A .0680A .1020 -.0150 .1170 375 ---- ---- .0975A .0975A .1395 -.0155 .1550 380 ---- ---- .1335A .1335A .1815 -.0155 .1970 385 ---- ---- .2205A .2205A .2265 -.0150 .2415 390 ---- ---- .2190A .2190A .2735 -.0145 .2880 395 ---- ---- ---- ---- .3220 -.0135 .3355 400 ---- ---- .3140A .3140A .3710 -.0130 .3840 405 ---- ---- ---- ---- .4200 -.0130 .4330 410 ---- ---- ---- ---- .4700 -.0125 .4825 415 ---- ---- ---- ---- .5195 -.0125 .5320 420 ---- ---- ---- ---- .5695 -.0125 .5820 425 ---- ---- ---- ---- .6195 -.0120 .6315 430 ---- ---- ---- ---- .6695 -.0120 .6815 435 ---- ---- ---- ---- .7195 -.0120 .7315 440 ---- ---- ---- ---- .7695 -.0120 .7815 445 ---- ---- ---- ---- .8195 -.0120 .8315 450 ---- ---- ---- ---- .8695 -.0120 .8815 455 ---- ---- ---- ---- .9195 -.0120 .9315 460 ---- ---- ---- ---- .9695 -.0120 .9815 465 ---- ---- ---- ---- 1.0195 -.0120 1.0315 470 ---- ---- ---- ---- 1.0695 -.0120 1.0815 475 ---- ---- ---- ---- 1.1195 -.0120 1.1315 480 ---- ---- ---- ---- 1.1695 -.0120 1.1815 485 ---- ---- ---- ---- 1.2195 -.0120 1.2315 490 ---- ---- ---- ---- 1.2695 -.0120 1.2815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0305 +.0120 1.0185 265 ---- ---- ---- ---- .9805 +.0120 .9685 270 ---- ---- ---- ---- .9305 +.0120 .9185 275 ---- ---- ---- ---- .8805 +.0120 .8685 280 ---- ---- ---- ---- .8305 +.0120 .8185 285 ---- ---- ---- ---- .7805 +.0120 .7685 290 ---- ---- ---- ---- .7305 +.0120 .7185 295 ---- ---- ---- ---- .6805 +.0120 .6685 300 ---- ---- ---- ---- .6305 +.0120 .6185 305 ---- ---- ---- ---- .5805 +.0115 .5690 310 ---- ---- ---- ---- .5310 +.0115 .5195 315 ---- ---- ---- ---- .4815 +.0115 .4700 320 ---- .4375B ---- .4375B .4320 +.0105 .4215 325 ---- ---- ---- ---- .3830 +.0100 .3730 330 ---- .3920B .3230A .3915B .3345 +.0095 .3250 335 ---- ---- ---- ---- .2870 +.0085 .2785 340 ---- .2955B .2290A .2955B .2405 +.0070 .2335 345 ---- .1915B ---- .1910B .1960 +.0055 .1905 350 ---- .2040B .1450A .2040B .1540 +.0030 .1510 355 ---- .1570B .1095A .1570B .1170 +.0010 .1160 360 ---- .1235B .0790A .1235B .0850 -.0010 .0860 365 ---- .0905B .0540A .0905B .0590 -.0025 .0615 370 ---- .0640B .0355A .0640B .0400 -.0030 .0430 10 375 ---- .0430B .0230A .0430B .0260 -.0035 .0295 1 11 380 ---- .0285B .0145A .0285B .0170 -.0030 .0200 2 385 ---- .0190B .0095A .0180B .0105 -.0030 .0135 390 ---- .0125B .0065A .0125B .0065 -.0030 .0095 395 ---- .0080B .0045A .0075B .0040 -.0025 .0065 10 400 ---- .0050B .0035A .0050B .0025 -.0020 .0045 10 405 ---- ---- .0025A .0025A .0015 -.0020 .0035 410 ---- ---- .0020A .0020A .0010 -.0015 .0025 10 415 ---- ---- ---- ---- .0005 -.0015 .0020 420 ---- ---- ---- ---- .0005 -.0010 .0015 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 53 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 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0010 -.0010 .0020 320 ---- ---- .0025A .0025A .0020 -.0010 .0030 325 ---- ---- .0030A .0030A .0030 -.0015 .0045 330 ---- ---- .0040A .0040A .0045 -.0025 .0070 335 ---- ---- .0055A .0055A .0065 -.0040 .0105 340 ---- ---- .0075A .0075A .0100 -.0050 .0150 345 ---- ---- .0110A .0110A .0155 -.0070 .0225 350 ---- ---- .0165A .0165A .0240 -.0090 .0330 355 ---- ---- .0240A .0240A .0365 -.0110 .0475 360 ---- ---- .0360A .0360A .0545 -.0130 .0675 365 ---- ---- .0525A .0525A .0785 -.0145 .0930 370 ---- ---- .0765A .0765A .1095 -.0150 .1245 10 375 ---- ---- .1060A .1060A .1455 -.0155 .1610 380 ---- ---- .1405A .1405A .1860 -.0155 .2015 385 ---- ---- .1845A .1845A .2300 -.0150 .2450 10 390 ---- ---- .2230A .2230A .2760 -.0145 .2905 395 ---- ---- ---- ---- .3235 -.0140 .3375 400 ---- ---- .3160A .3160A .3715 -.0140 .3855 405 ---- ---- ---- ---- .4205 -.0140 .4345 410 ---- ---- ---- ---- .4700 -.0135 .4835 415 ---- ---- ---- ---- .5200 -.0130 .5330 420 ---- ---- ---- ---- .5695 -.0130 .5825 425 ---- ---- ---- ---- .6195 -.0125 .6320 430 ---- ---- ---- ---- .6695 -.0125 .6820 435 ---- ---- ---- ---- .7195 -.0120 .7315 440 ---- ---- ---- ---- .7695 -.0120 .7815 445 ---- ---- ---- ---- .8195 -.0120 .8315 450 ---- ---- ---- ---- .8695 -.0120 .8815 455 ---- ---- ---- ---- .9195 -.0120 .9315 460 ---- ---- ---- ---- .9695 -.0120 .9815 465 ---- ---- ---- ---- 1.0195 -.0120 1.0315 470 ---- ---- ---- ---- 1.0695 -.0120 1.0815 475 ---- ---- ---- ---- 1.1195 -.0120 1.1315 480 ---- ---- ---- ---- 1.1695 -.0120 1.1815 485 ---- ---- ---- ---- 1.2195 -.0120 1.2315 490 ---- ---- ---- ---- 1.2695 -.0120 1.2815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.0305 +.0120 1.0185 265 ---- ---- ---- ---- .9805 +.0120 .9685 270 ---- ---- ---- ---- .9305 +.0120 .9185 275 ---- ---- ---- ---- .8805 +.0120 .8685 280 ---- ---- ---- ---- .8305 +.0120 .8185 285 ---- ---- ---- ---- .7805 +.0120 .7685 290 ---- ---- ---- ---- .7310 +.0120 .7190 295 ---- ---- ---- ---- .6810 +.0120 .6690 300 ---- ---- ---- ---- .6310 +.0115 .6195 305 ---- ---- ---- ---- .5815 +.0115 .5700 310 ---- ---- ---- ---- .5320 +.0115 .5205 315 ---- ---- ---- ---- .4825 +.0110 .4715 320 ---- .4590B .4215A .4590B .4335 +.0110 .4225 325 ---- ---- ---- ---- .3845 +.0100 .3745 330 ---- .3935B .3250A .3930B .3360 +.0090 .3270 335 ---- ---- ---- ---- .2890 +.0080 .2810 340 ---- .2980B .2330A .2980B .2435 +.0065 .2370 345 ---- .2135B ---- .2115B .2005 +.0050 .1955 350 ---- .2085B .1520A .2085B .1605 +.0035 .1570 355 ---- .1625B .1170A .1610B .1245 +.0015 .1230 360 ---- .1305B .0870A .1305B .0935 -.0005 .0940 365 ---- .0990B .0625A .0985B .0680 -.0015 .0695 9 9 370 ---- .0725B .0435A .0725B .0475 -.0025 .0500 375 ---- .0530B .0295A .0530B .0325 -.0035 .0360 9 380 .0270 .0365B .0200A .0365B .0220 -.0035 10 .0255 10 385 ---- .0245B .0135A .0240B .0150 -.0030 .0180 390 ---- .0170B .0095A .0165B .0100 -.0030 .0130 11 395 ---- .0115B .0065A .0115B .0065 -.0025 .0090 400 ---- .0080B .0050A .0075B .0045 -.0020 .0065 405 ---- .0055B .0040A .0055B .0030 -.0015 .0045 410 ---- ---- .0030A .0030A .0020 -.0015 .0035 1 1 415 ---- ---- ---- ---- .0015 -.0010 .0025 420 ---- ---- ---- ---- .0010 -.0010 .0020 425 ---- ---- ---- ---- .0005 -.0010 .0015 430 ---- ---- ---- ---- .0005 -.0005 .0010 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 10 40 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 UNCH .0005 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0010 -.0005 .0015 305 ---- ---- ---- ---- .0015 -.0005 .0020 310 ---- ---- ---- ---- .0020 -.0005 .0025 315 ---- ---- .0030A .0030A .0025 -.0010 .0035 320 ---- ---- .0035A .0035A .0030 -.0015 .0045 1 1 325 ---- ---- .0040A .0040A .0045 -.0020 .0065 330 ---- ---- .0055A .0055A .0060 -.0030 .0090 1 335 ---- ---- .0075A .0075A .0090 -.0040 .0130 340 ---- ---- .0105A .0105A .0130 -.0055 .0185 345 ---- ---- .0145A .0145A .0200 -.0070 .0270 350 ---- ---- .0210A .0210A .0300 -.0090 .0390 9 355 ---- ---- .0305A .0305A .0445 -.0105 .0550 360 ---- ---- .0440A .0440A .0630 -.0125 .0755 365 ---- ---- .0620A .0620A .0875 -.0135 .1010 10 370 ---- ---- .0855A .0855A .1170 -.0145 .1315 375 ---- ---- .1140A .1140A .1520 -.0150 .1670 380 ---- ---- .1470A .1470A .1915 -.0150 .2065 385 ---- ---- .1925A .1925A .2340 -.0150 .2490 1 390 ---- ---- .2275A .2275A .2790 -.0150 .2940 395 ---- ---- ---- ---- .3255 -.0145 .3400 400 ---- ---- .3180A .3180A .3735 -.0140 .3875 405 ---- ---- ---- ---- .4220 -.0135 .4355 410 ---- ---- ---- ---- .4710 -.0135 .4845 415 ---- ---- ---- ---- .5205 -.0130 .5335 420 ---- ---- ---- ---- .5700 -.0125 .5825 425 ---- ---- ---- ---- .6195 -.0125 .6320 430 ---- ---- ---- ---- .6695 -.0125 .6820 435 ---- ---- ---- ---- .7195 -.0120 .7315 440 ---- ---- ---- ---- .7695 -.0120 .7815 445 ---- ---- ---- ---- .8195 -.0120 .8315 450 ---- ---- ---- ---- .8695 -.0120 .8815 455 ---- ---- ---- ---- .9195 -.0120 .9315 460 ---- ---- ---- ---- .9695 -.0120 .9815 465 ---- ---- ---- ---- 1.0195 -.0120 1.0315 470 ---- ---- ---- ---- 1.0695 -.0120 1.0815 475 ---- ---- ---- ---- 1.1195 -.0120 1.1315 480 ---- ---- ---- ---- 1.1695 -.0120 1.1815 485 ---- ---- ---- ---- 1.2195 -.0120 1.2315 490 ---- ---- ---- ---- 1.2695 -.0120 1.2815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 22 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.0305 +.0120 1.0185 265 ---- ---- ---- ---- .9805 +.0120 .9685 270 ---- ---- ---- ---- .9305 +.0120 .9185 275 ---- ---- ---- ---- .8805 +.0120 .8685 280 ---- ---- ---- ---- .8305 +.0120 .8185 285 ---- ---- ---- ---- .7805 +.0120 .7685 290 ---- ---- ---- ---- .7305 +.0120 .7185 295 ---- ---- ---- ---- .6805 +.0115 .6690 300 ---- ---- ---- ---- .6310 +.0120 .6190 305 ---- ---- ---- ---- .5810 +.0115 .5695 310 ---- ---- ---- ---- .5315 +.0110 .5205 315 ---- ---- ---- ---- .4825 +.0110 .4715 320 ---- .4685B .4220A .4685B .4335 +.0105 .4230 325 ---- ---- ---- ---- .3850 +.0100 .3750 330 ---- .3940B .3260A .3940B .3370 +.0090 .3280 335 ---- ---- ---- ---- .2905 +.0080 .2825 340 ---- .2990B .2350A .2990B .2455 +.0065 .2390 345 ---- .2245B ---- .2245B .2030 +.0050 .1980 350 ---- .2105B .1550A .2105B .1635 +.0035 .1600 355 ---- .1665B .1205A .1665B .1285 +.0020 .1265 360 .1050 .1340B .0915A .1340B .0975 UNCH 1 .0975 1 1 365 ---- .1025B .0665A .1025B .0720 -.0010 .0730 370 ---- .0765B .0470A .0765B .0515 -.0025 .0540 375 ---- .0550B .0325A .0550B .0360 -.0030 .0390 380 ---- .0385B .0225A .0385B .0245 -.0035 .0280 385 ---- .0270B .0150A .0265B .0170 -.0030 .0200 390 ---- .0190B .0105A .0190B .0115 -.0025 .0140 395 ---- .0130B .0075A .0130B .0080 -.0020 .0100 400 ---- .0090B .0055A .0090B .0055 -.0020 .0075 405 ---- .0060B .0040A .0060B .0040 -.0015 .0055 410 ---- .0045B .0035A .0045B .0030 -.0010 .0040 415 ---- ---- .0025A .0025A .0020 -.0010 .0030 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 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 UNCH .0005 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0015 -.0010 .0025 315 ---- ---- .0030A .0030A .0025 -.0010 .0035 320 ---- ---- .0035A .0035A .0035 -.0015 .0050 325 ---- ---- .0045A .0045A .0050 -.0020 .0070 330 ---- ---- .0060A .0060A .0070 -.0030 .0100 335 ---- ---- .0085A .0085A .0105 -.0040 .0145 340 ---- ---- .0115A .0115A .0155 -.0050 .0205 345 ---- ---- .0165A .0165A .0230 -.0065 .0295 350 ---- ---- .0230A .0230A .0335 -.0085 .0420 355 ---- ---- .0325A .0325A .0480 -.0100 .0580 360 ---- ---- .0460A .0460A .0670 -.0120 .0790 365 ---- ---- .0640A .0640A .0915 -.0130 .1045 370 ---- ---- .0895A .0895A .1210 -.0140 .1350 375 ---- ---- .1175A .1175A .1550 -.0150 .1700 14 380 ---- ---- .1510A .1510A .1940 -.0150 .2090 385 ---- ---- .1940A .1940A .2360 -.0150 .2510 390 ---- ---- .2300A .2300A .2805 -.0145 .2950 395 ---- ---- .3190A .3190A .3270 -.0140 .3410 400 ---- ---- .3200A .3200A .3745 -.0140 .3885 405 ---- ---- ---- ---- .4230 -.0135 .4365 410 ---- ---- ---- ---- .4720 -.0130 .4850 415 ---- ---- ---- ---- .5210 -.0125 .5335 420 ---- ---- .5470A .5470A .5705 -.0125 .5830 425 ---- ---- ---- ---- .6200 -.0125 .6325 430 ---- ---- ---- ---- .6700 -.0120 .6820 435 ---- ---- ---- ---- .7195 -.0125 .7320 440 ---- ---- ---- ---- .7695 -.0120 .7815 445 ---- ---- ---- ---- .8195 -.0120 .8315 450 ---- ---- ---- ---- .8695 -.0120 .8815 455 ---- ---- ---- ---- .9195 -.0120 .9315 460 ---- ---- ---- ---- .9695 -.0120 .9815 465 ---- ---- ---- ---- 1.0195 -.0120 1.0315 470 ---- ---- ---- ---- 1.0695 -.0120 1.0815 475 ---- ---- ---- ---- 1.1195 -.0120 1.1315 480 ---- ---- ---- ---- 1.1695 -.0120 1.1815 485 ---- ---- ---- ---- 1.2195 -.0120 1.2315 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.0305 +.0120 1.0185 265 ---- ---- ---- ---- .9805 +.0120 .9685 270 ---- ---- ---- ---- .9305 +.0120 .9185 275 ---- ---- ---- ---- .8805 +.0120 .8685 280 ---- ---- ---- ---- .8305 +.0120 .8185 285 ---- ---- ---- ---- .7810 +.0120 .7690 290 ---- ---- ---- ---- .7310 +.0120 .7190 295 ---- ---- ---- ---- .6815 +.0120 .6695 300 ---- ---- ---- ---- .6315 +.0115 .6200 305 ---- ---- ---- ---- .5820 +.0115 .5705 310 ---- .5375B ---- .5375B .5330 +.0115 .5215 315 ---- ---- ---- ---- .4840 +.0110 .4730 320 ---- .4930B .4240A .4930B .4350 +.0105 .4245 325 ---- ---- ---- ---- .3870 +.0100 .3770 330 ---- .3960B .3290A .3955B .3400 +.0095 .3305 335 ---- ---- ---- ---- .2945 +.0085 .2860 340 ---- .3025B .2405A .3025B .2510 +.0075 .2435 345 ---- .2375B ---- .2375B .2095 +.0060 .2035 350 ---- .2165B .1630A .2165B .1715 +.0045 .1670 355 ---- .1775B .1300A .1775B .1370 +.0025 .1345 360 ---- .1425B .1005A .1425B .1070 +.0015 .1055 365 ---- .1115B .0760A .1115B .0815 UNCH .0815 6 370 ---- .0855B .0560A .0855B .0610 -.0005 .0615 375 ---- .0640B .0405A .0640B .0445 -.0015 .0460 380 ---- .0465B .0290A .0465B .0325 -.0015 .0340 385 ---- .0335B .0205A .0335B .0230 -.0020 .0250 390 ---- .0240B .0150A .0235B .0165 -.0020 .0185 395 ---- .0175B .0110A .0175B .0115 -.0025 .0140 400 ---- .0125B .0080A .0120B .0085 -.0020 .0105 10 405 ---- .0090B .0060A .0085B .0060 -.0015 .0075 410 ---- .0065B .0045A .0065B .0045 -.0015 .0060 415 ---- ---- .0035A .0035A .0030 -.0015 .0045 420 ---- ---- .0030A .0030A .0025 -.0010 .0035 425 ---- ---- ---- ---- .0015 -.0010 .0025 430 ---- ---- ---- ---- .0010 -.0010 .0020 435 ---- ---- ---- ---- .0010 -.0005 .0015 440 ---- ---- ---- ---- .0005 -.0010 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 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 UNCH .0005 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0010 -.0005 .0015 295 ---- ---- ---- ---- .0015 -.0005 .0020 300 ---- ---- ---- ---- .0020 -.0005 .0025 305 ---- ---- .0025A .0025A .0025 -.0005 .0030 2 310 ---- ---- .0030A .0030A .0030 -.0010 .0040 315 ---- ---- .0035A .0035A .0040 -.0010 .0050 320 ---- ---- .0045A .0045A .0055 -.0015 .0070 2 2 325 ---- ---- .0060A .0060A .0070 -.0020 .0090 330 ---- ---- .0080A .0080A .0100 -.0030 .0130 335 ---- ---- .0105A .0105A .0145 -.0035 .0180 10 340 ---- ---- .0150A .0150A .0205 -.0050 .0255 10 345 ---- ---- .0205A .0205A .0295 -.0060 .0355 350 ---- ---- .0285A .0285A .0415 -.0075 .0490 355 ---- ---- .0390A .0390A .0570 -.0090 .0660 360 ---- ---- .0535A .0535A .0765 -.0105 .0870 1 365 ---- ---- .0725A .0725A .1010 -.0120 .1130 11 370 ---- ---- .0980A .0980A .1305 -.0125 .1430 375 ---- ---- .1265A .1265A .1640 -.0135 .1775 380 ---- ---- .1600A .1600A .2015 -.0140 .2155 385 ---- ---- .1965A .1965A .2420 -.0140 .2560 390 ---- ---- .2365A .2365A .2855 -.0140 .2995 395 ---- ---- .3285A .3285A .3305 -.0140 .3445 400 ---- ---- .3240A .3240A .3775 -.0135 .3910 405 ---- ---- ---- ---- .4250 -.0135 .4385 410 ---- ---- ---- ---- .4730 -.0135 .4865 415 ---- ---- ---- ---- .5220 -.0130 .5350 420 ---- ---- .5145A .5145A .5710 -.0130 .5840 425 ---- ---- ---- ---- .6205 -.0130 .6335 430 ---- ---- ---- ---- .6700 -.0125 .6825 435 ---- ---- ---- ---- .7200 -.0125 .7325 440 ---- ---- ---- ---- .7695 -.0125 .7820 445 ---- ---- ---- ---- .8195 -.0125 .8320 450 ---- ---- ---- ---- .8695 -.0120 .8815 455 ---- ---- ---- ---- .9195 -.0120 .9315 460 ---- ---- ---- ---- .9695 -.0120 .9815 465 ---- ---- ---- ---- 1.0195 -.0120 1.0315 470 ---- ---- ---- ---- 1.0695 -.0120 1.0815 475 ---- ---- ---- ---- 1.1195 -.0120 1.1315 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 36 H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.0305 +.0120 1.0185 265 ---- ---- ---- ---- .9805 +.0120 .9685 270 ---- ---- ---- ---- .9310 +.0120 .9190 275 ---- ---- ---- ---- .8810 +.0120 .8690 280 ---- ---- ---- ---- .8310 +.0120 .8190 285 ---- ---- ---- ---- .7815 +.0120 .7695 290 ---- ---- ---- ---- .7315 +.0115 .7200 295 ---- ---- ---- ---- .6820 +.0115 .6705 300 ---- ---- ---- ---- .6325 +.0115 .6210 305 ---- ---- ---- ---- .5830 +.0110 .5720 310 ---- .5590B .5225A .5590B .5340 +.0110 .5230 315 ---- ---- ---- ---- .4850 +.0105 .4745 320 ---- .4940B .4255A .4940B .4365 +.0100 .4265 325 ---- ---- ---- ---- .3890 +.0095 .3795 330 ---- .3980B .3320A .3975B .3425 +.0085 .3340 335 ---- ---- ---- ---- .2980 +.0080 .2900 340 ---- .3065B .2455A .3060B .2550 +.0065 .2485 345 ---- ---- ---- ---- .2150 +.0055 .2095 350 ---- .2220B .1695A .2220B .1780 +.0045 .1735 355 ---- .1840B .1370A .1840B .1445 +.0030 .1415 360 ---- .1495B .1085A .1495B .1150 +.0020 .1130 365 ---- .1190B .0845A .1190B .0895 +.0005 .0890 370 ---- .0930B .0645A .0930B .0685 -.0005 .0690 22 375 ---- .0720B .0485A .0720B .0515 -.0010 .0525 380 ---- .0540B .0355A .0540B .0380 -.0020 .0400 1 385 ---- .0400B .0265A .0400B .0280 -.0025 .0305 390 ---- .0290B .0195A .0290B .0205 -.0025 .0230 10 20 395 ---- .0210B .0145A .0210B .0150 -.0025 .0175 400 ---- .0155B .0110A .0155B .0110 -.0025 .0135 405 ---- .0110B .0085A .0110B .0085 -.0020 .0105 410 ---- ---- .0070A .0070A .0065 -.0015 .0080 415 ---- ---- .0055A .0055A .0050 -.0015 .0065 420 ---- ---- .0045A .0045A .0035 -.0015 .0050 425 ---- ---- .0035A .0035A .0030 -.0010 .0040 430 ---- ---- ---- ---- .0025 -.0005 .0030 435 ---- ---- ---- ---- .0020 -.0005 .0025 440 ---- ---- ---- ---- .0015 -.0005 .0020 445 ---- ---- ---- ---- .0010 -.0010 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 43 H3E DEC22 Copper Weekly Friday Option - Week 3 PUT 260 ---- ---- ---- ---- .0010 UNCH .0010 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0015 UNCH .0015 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0015 -.0005 .0020 290 ---- ---- ---- ---- .0020 -.0005 .0025 295 ---- ---- ---- ---- .0025 -.0005 .0030 300 ---- ---- .0030A .0030A .0030 -.0005 .0035 305 ---- ---- .0035A .0035A .0035 -.0005 .0040 310 ---- ---- .0040A .0040A .0040 -.0015 .0055 315 ---- ---- .0050A .0050A .0055 -.0010 .0065 320 ---- ---- .0060A .0060A .0070 -.0020 .0090 325 ---- ---- .0080A .0080A .0090 -.0025 .0115 330 ---- ---- .0105A .0105A .0125 -.0035 .0160 335 ---- ---- .0140A .0140A .0180 -.0040 .0220 340 ---- ---- .0190A .0190A .0250 -.0055 .0305 1 345 ---- ---- .0260A .0260A .0350 -.0065 .0415 350 ---- ---- .0355A .0355A .0475 -.0080 .0555 1 355 ---- ---- .0475A .0475A .0640 -.0090 .0730 360 ---- ---- .0635A .0635A .0845 -.0100 .0945 365 ---- ---- .0830A .0830A .1090 -.0115 .1205 370 ---- ---- .1075A .1075A .1375 -.0125 .1500 375 ---- ---- .1355A .1355A .1705 -.0135 .1840 380 ---- ---- .1675A .1675A .2075 -.0135 .2210 385 ---- ---- .2030A .2030A .2470 -.0145 .2615 390 ---- ---- .2420A .2420A .2895 -.0145 .3040 395 ---- ---- ---- ---- .3340 -.0145 .3485 400 ---- ---- .3275A .3275A .3800 -.0140 .3940 405 ---- ---- ---- ---- .4270 -.0140 .4410 410 ---- ---- ---- ---- .4750 -.0135 .4885 415 ---- ---- ---- ---- .5235 -.0135 .5370 420 ---- ---- .5160A .5160A .5725 -.0130 .5855 425 ---- ---- ---- ---- .6215 -.0130 .6345 430 ---- ---- .6135A .6135A .6710 -.0130 .6840 435 ---- ---- ---- ---- .7205 -.0125 .7330 440 ---- ---- ---- ---- .7700 -.0125 .7825 445 ---- ---- ---- ---- .8200 -.0125 .8325 450 ---- ---- ---- ---- .8695 -.0125 .8820 455 ---- ---- ---- ---- .9195 -.0125 .9320 460 ---- ---- ---- ---- .9695 -.0120 .9815 465 ---- ---- ---- ---- 1.0195 -.0120 1.0315 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.0305 +.0120 1.0185 265 ---- ---- ---- ---- .9805 +.0120 .9685 270 ---- ---- ---- ---- .9305 +.0120 .9185 275 ---- ---- ---- ---- .8805 +.0120 .8685 280 ---- ---- ---- ---- .8310 +.0125 .8185 285 ---- ---- ---- ---- .7810 +.0120 .7690 290 ---- ---- ---- ---- .7315 +.0120 .7195 295 ---- ---- ---- ---- .6820 +.0120 .6700 300 ---- ---- ---- ---- .6325 +.0115 .6210 305 ---- ---- ---- ---- .5830 +.0110 .5720 310 ---- .5655B .5230A .5655B .5345 +.0110 .5235 315 ---- ---- ---- ---- .4855 +.0100 .4755 320 ---- .4940B .4260A .4940B .4375 +.0090 .4285 325 ---- ---- ---- ---- .3900 +.0080 .3820 330 ---- .3985B .3335A .3985B .3440 +.0070 .3370 335 ---- ---- ---- ---- .2990 +.0055 .2935 340 ---- .3075B .2475A .3075B .2565 +.0045 .2520 345 ---- .2390B ---- .2375B .2165 +.0035 .2130 350 ---- .2240B .1720A .2235B .1795 +.0025 .1770 355 ---- .1860B .1395A .1860B .1465 +.0020 .1445 360 ---- .1520B .1115A .1520B .1170 +.0005 .1165 365 ---- .1215B .0870A .1215B .0925 +.0005 .0920 370 ---- .0955B .0670A .0955B .0715 -.0005 .0720 375 ---- .0735B .0510A .0735B .0550 -.0005 .0555 380 ---- .0555B .0380A .0555B .0415 -.0010 .0425 385 ---- .0415B .0285A .0415B .0310 -.0015 .0325 390 ---- .0305B .0210A .0305B .0235 -.0015 .0250 395 ---- .0225B .0160A .0225B .0175 -.0015 .0190 400 ---- .0165B .0120A .0165B .0130 -.0015 .0145 405 ---- .0120B .0095A .0120B .0095 -.0015 .0110 410 ---- .0090B .0075A .0075A .0070 -.0015 .0085 415 ---- ---- .0060A .0060A .0050 -.0015 .0065 420 ---- ---- ---- ---- .0040 -.0010 .0050 425 ---- ---- ---- ---- .0030 -.0010 .0040 430 ---- ---- ---- ---- .0020 -.0010 .0030 435 ---- ---- ---- ---- .0015 -.0010 .0025 440 ---- ---- ---- ---- .0010 -.0010 .0020 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .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 UNCH .0010 285 ---- ---- ---- ---- .0015 UNCH .0015 290 ---- ---- ---- ---- .0020 UNCH .0020 295 ---- ---- ---- ---- .0025 UNCH .0025 300 ---- ---- ---- ---- .0030 -.0005 .0035 305 ---- ---- .0040A .0040A .0035 -.0010 .0045 310 ---- ---- .0045A .0045A .0045 -.0015 .0060 315 ---- ---- .0055A .0055A .0060 -.0020 .0080 320 ---- ---- .0070A .0070A .0080 -.0025 .0105 325 ---- ---- .0090A .0090A .0105 -.0040 .0145 330 ---- ---- .0120A .0120A .0140 -.0050 .0190 335 ---- ---- .0160A .0160A .0190 -.0065 .0255 340 ---- ---- .0210A .0210A .0265 -.0075 .0340 345 ---- ---- .0285A .0285A .0360 -.0090 .0450 350 ---- ---- .0380A .0380A .0490 -.0100 .0590 355 ---- ---- .0505A .0505A .0660 -.0105 .0765 360 ---- ---- .0665A .0665A .0870 -.0110 .0980 365 ---- ---- .0865A .0865A .1120 -.0115 .1235 370 ---- ---- .1105A .1105A .1410 -.0125 .1535 375 ---- ---- .1385A .1385A .1740 -.0130 .1870 380 ---- ---- .1700A .1700A .2105 -.0135 .2240 385 ---- ---- .2055A .2055A .2505 -.0130 .2635 390 ---- ---- .2440A .2440A .2925 -.0135 .3060 395 ---- ---- .3360A .3360A .3360 -.0140 .3500 400 ---- ---- .3290A .3290A .3815 -.0135 .3950 405 ---- ---- ---- ---- .4280 -.0140 .4420 410 ---- ---- ---- ---- .4755 -.0135 .4890 415 ---- ---- ---- ---- .5240 -.0130 .5370 420 ---- ---- .5165A .5165A .5725 -.0130 .5855 425 ---- ---- ---- ---- .6215 -.0130 .6345 430 ---- ---- .6140A .6140A .6705 -.0130 .6835 435 ---- ---- ---- ---- .7200 -.0130 .7330 440 ---- ---- ---- ---- .7700 -.0125 .7825 445 ---- ---- ---- ---- .8195 -.0125 .8320 450 ---- ---- ---- ---- .8695 -.0125 .8820 455 ---- ---- ---- ---- .9195 -.0120 .9315 460 ---- ---- ---- ---- .9695 -.0120 .9815 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.0305 ---- ---- 265 ---- ---- ---- ---- .9805 ---- ---- 270 ---- ---- ---- ---- .9305 ---- ---- 275 ---- ---- ---- ---- .8805 ---- ---- 280 ---- ---- ---- ---- .8305 ---- ---- 285 ---- ---- ---- ---- .7810 ---- ---- 290 ---- ---- ---- ---- .7310 ---- ---- 295 ---- ---- ---- ---- .6815 ---- ---- 300 ---- ---- ---- ---- .6325 ---- ---- 305 ---- ---- ---- ---- .5835 ---- ---- 310 ---- ---- ---- .5235A .5345 ---- ---- 315 ---- ---- ---- ---- .4865 ---- ---- 320 ---- ---- ---- .4275A .4390 ---- ---- 325 ---- ---- ---- ---- .3920 ---- ---- 330 ---- ---- ---- .3355A .3465 ---- ---- 335 ---- ---- ---- .3370A .3025 ---- ---- 340 ---- ---- ---- .2510A .2600 ---- ---- 345 ---- ---- ---- .2120A .2205 ---- ---- 350 ---- ---- ---- .1765A .1835 ---- ---- 355 ---- ---- ---- .1445A .1505 ---- ---- 360 ---- ---- ---- .1165A .1215 ---- ---- 365 ---- ---- ---- .0920A .0960 ---- ---- 370 ---- ---- ---- .0720A .0750 ---- ---- 375 ---- ---- ---- .0555A .0580 ---- ---- 380 ---- ---- ---- .0420A .0445 ---- ---- 385 ---- ---- ---- .0320A .0335 ---- ---- 390 ---- ---- ---- .0240A .0255 ---- ---- 395 ---- ---- ---- .0185A .0190 ---- ---- 400 ---- ---- ---- .0140A .0145 ---- ---- 405 ---- ---- ---- .0110A .0110 ---- ---- 410 ---- ---- ---- .0085A .0085 ---- ---- 415 ---- ---- ---- .0070A .0065 ---- ---- 420 ---- ---- ---- .0055A .0045 ---- ---- 425 ---- ---- ---- .0045A .0035 ---- ---- 430 ---- ---- ---- .0040A .0025 ---- ---- 435 ---- ---- ---- .0035A .0020 ---- ---- 440 ---- ---- ---- .0030A .0015 ---- ---- 445 ---- ---- ---- .0025A .0010 ---- ---- 450 ---- ---- ---- .0030A .0010 ---- ---- 455 ---- ---- ---- .0025A .0005 ---- ---- 460 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W DEC22 Copper Weekly Wednesday Option - Week 3 PUT 260 ---- ---- ---- .0025A .0005 ---- ---- 265 ---- ---- ---- .0025A .0005 ---- ---- 270 ---- ---- ---- .0025A .0005 ---- ---- 275 ---- ---- ---- .0030A .0005 ---- ---- 280 ---- ---- ---- .0030A .0010 ---- ---- 285 ---- ---- ---- .0035A .0010 ---- ---- 290 ---- ---- ---- .0035A .0015 ---- ---- 295 ---- ---- ---- .0040A .0020 ---- ---- 300 ---- ---- ---- .0040A .0030 ---- ---- 305 ---- ---- ---- .0050A .0040 ---- ---- 310 ---- ---- ---- .0055A .0050 ---- ---- 315 ---- ---- ---- .0070A .0070 ---- ---- 320 ---- ---- ---- .0085A .0095 ---- ---- 325 ---- ---- ---- .0105A .0125 ---- ---- 330 ---- ---- ---- .0135A .0170 ---- ---- 335 ---- ---- ---- .0175A .0225 ---- ---- 340 ---- ---- ---- .0235A .0300 ---- ---- 345 ---- ---- ---- .0310A .0405 ---- ---- 350 ---- ---- ---- .0415A .0535 ---- ---- 355 ---- ---- ---- .0545A .0700 ---- ---- 360 ---- ---- ---- .0710A .0910 ---- ---- 365 ---- ---- ---- .0915A .1155 ---- ---- 370 ---- ---- ---- .1155A .1445 ---- ---- 375 ---- ---- ---- .1430A .1775 ---- ---- 380 ---- ---- ---- .1750A .2135 ---- ---- 385 ---- ---- ---- .2100A .2525 ---- ---- 390 ---- ---- ---- .2480A .2945 ---- ---- 395 ---- ---- ---- .3400A .3380 ---- ---- 400 ---- ---- ---- .3320A .3830 ---- ---- 405 ---- ---- ---- ---- .4295 ---- ---- 410 ---- ---- ---- ---- .4770 ---- ---- 415 ---- ---- ---- ---- .5250 ---- ---- 420 ---- ---- ---- .5175A .5730 ---- ---- 425 ---- ---- ---- ---- .6220 ---- ---- 430 ---- ---- ---- .6150A .6710 ---- ---- 435 ---- ---- ---- ---- .7205 ---- ---- 440 ---- ---- ---- ---- .7700 ---- ---- 445 ---- ---- ---- ---- .8200 ---- ---- 450 ---- ---- ---- ---- .8695 ---- ---- 455 ---- ---- ---- ---- .9195 ---- ---- 460 ---- ---- ---- ---- .9695 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.2805 +.0115 1.2690 240 ---- ---- ---- ---- 1.2305 +.0115 1.2190 245 ---- ---- ---- ---- 1.1805 +.0115 1.1690 250 ---- ---- ---- ---- 1.1305 +.0115 1.1190 255 ---- ---- ---- ---- 1.0805 +.0115 1.0690 260 ---- ---- ---- ---- 1.0305 +.0115 1.0190 265 ---- ---- ---- ---- .9805 +.0115 .9690 270 ---- ---- ---- ---- .9305 +.0115 .9190 275 ---- ---- ---- ---- .8805 +.0115 .8690 280 ---- ---- ---- ---- .8305 +.0115 .8190 285 ---- ---- ---- ---- .7805 +.0115 .7690 290 ---- ---- ---- ---- .7305 +.0115 .7190 295 ---- ---- ---- ---- .6805 +.0115 .6690 300 ---- ---- ---- ---- .6305 +.0115 .6190 305 ---- ---- ---- ---- .5805 +.0115 .5690 310 ---- ---- ---- ---- .5305 +.0115 .5190 315 ---- ---- ---- ---- .4805 +.0115 .4690 320 ---- ---- ---- ---- .4305 +.0115 .4190 325 ---- ---- ---- ---- .3805 +.0115 .3690 3 330 ---- ---- ---- ---- .3305 +.0115 .3190 1 335 ---- ---- ---- ---- .2805 +.0115 .2690 340 ---- ---- ---- ---- .2305 +.0115 .2190 345 ---- ---- ---- ---- .1805 +.0105 .1700 10 350 ---- .1575B ---- .1575B .1305 +.0085 .1220 3 355 ---- ---- ---- ---- .0805 +.0035 .0770 360 ---- .0900B .0255A .0900B .0305 -.0100 .0405 43 365 ---- .0385B .0010A .0385B .0000 -.0175 .0175 18 48 370 .0015 .0120B .0005A .0005A .0000 -.0065 2 .0065 12 45 375 ---- .0030B .0010A .0030B .0000 -.0025 .0025 9 29 380 ---- ---- ---- ---- .0000 -.0010 .0010 1 4 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0005 .0005 21 395 ---- ---- ---- ---- .0000 -.0005 .0005 400 ---- ---- ---- ---- .0000 -.0005 .0005 12 405 ---- ---- ---- ---- .0000 -.0005 .0005 11 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 40 230 H4E NOV22 Copper Weekly Friday Option - Week 4 PUT 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 15 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 15 345 ---- ---- .0010A .0010A .0000 -.0015 .0015 10 350 ---- ---- .0010A .0010A .0000 -.0035 .0035 1 13 355 ---- ---- .0005A .0005A .0000 -.0085 .0085 1 7 360 ---- ---- .0010A .0010A .0000 -.0220 .0220 1 33 365 .0075 .0075 .0045A .0045A .0195 -.0295 1 .0490 1 370 ---- ---- .0220A .0220A .0695 -.0185 .0880 375 ---- ---- ---- ---- .1195 -.0145 .1340 380 ---- ---- .1450A .1450A .1695 -.0130 .1825 7 385 ---- ---- ---- ---- .2195 -.0125 .2320 390 ---- ---- ---- ---- .2695 -.0125 .2820 395 ---- ---- ---- ---- .3195 -.0125 .3320 400 ---- ---- ---- ---- .3695 -.0125 .3820 405 ---- ---- ---- ---- .4195 -.0125 .4320 410 ---- ---- ---- ---- .4695 -.0125 .4820 415 ---- ---- ---- ---- .5195 -.0125 .5320 420 ---- ---- ---- ---- .5695 -.0125 .5820 425 ---- ---- ---- ---- .6195 -.0125 .6320 430 ---- ---- ---- ---- .6695 -.0125 .6820 435 ---- ---- ---- ---- .7195 -.0125 .7320 440 ---- ---- ---- ---- .7695 -.0125 .7820 445 ---- ---- ---- ---- .8195 -.0125 .8320 450 ---- ---- ---- ---- .8695 -.0125 .8820 455 ---- ---- ---- ---- .9195 -.0125 .9320 460 ---- ---- ---- ---- .9695 -.0125 .9820 465 ---- ---- ---- ---- 1.0195 -.0125 1.0320 470 ---- ---- ---- ---- 1.0695 -.0125 1.0820 475 ---- ---- ---- ---- 1.1195 -.0125 1.1320 480 ---- ---- ---- ---- 1.1695 -.0125 1.1820 485 ---- ---- ---- ---- 1.2195 -.0125 1.2320 490 ---- ---- ---- ---- 1.2695 -.0125 1.2820 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 101 H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.2810 +.0125 1.2685 240 ---- ---- ---- ---- 1.2310 +.0125 1.2185 245 ---- ---- ---- ---- 1.1810 +.0125 1.1685 250 ---- ---- ---- ---- 1.1310 +.0125 1.1185 255 ---- ---- ---- ---- 1.0810 +.0125 1.0685 260 ---- ---- ---- ---- 1.0310 +.0125 1.0185 265 ---- ---- ---- ---- .9810 +.0120 .9690 270 ---- ---- ---- ---- .9310 +.0120 .9190 275 ---- ---- ---- ---- .8810 +.0120 .8690 280 ---- ---- ---- ---- .8310 +.0120 .8190 285 ---- ---- ---- ---- .7810 +.0120 .7690 290 ---- ---- ---- ---- .7310 +.0120 .7190 295 ---- ---- ---- ---- .6810 +.0120 .6690 300 ---- ---- ---- ---- .6310 +.0120 .6190 305 ---- ---- ---- ---- .5810 +.0120 .5690 310 ---- ---- ---- ---- .5310 +.0120 .5190 315 ---- .5380B ---- .5375B .4810 +.0120 .4690 320 ---- ---- ---- ---- .4310 +.0120 .4190 325 ---- ---- ---- ---- .3810 +.0120 .3690 330 ---- ---- ---- ---- .3310 +.0120 .3190 335 ---- ---- ---- ---- .2810 +.0120 .2690 340 ---- ---- ---- ---- .2310 +.0115 .2195 345 ---- ---- ---- ---- .1810 +.0095 .1715 350 ---- .1680B .1195A .1680B .1315 +.0060 .1255 355 ---- .0975B ---- .0975B .0840 +.0005 .0835 360 ---- .0935B .0340A .0930B .0425 -.0060 .0485 365 .0135 .0515B .0115A .0145B .0150 -.0100 1 .0250 370 .0135 .0240B .0035A .0035A .0035 -.0080 9 .0115 375 ---- .0105B .0015A .0100B .0010 -.0045 .0055 380 ---- .0040B .0010A .0035B .0005 -.0020 .0025 1 385 ---- ---- ---- ---- .0005 -.0010 .0015 390 ---- ---- ---- ---- .0005 UNCH .0005 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 10 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 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0010 .0015 345 ---- ---- .0015A .0015A .0005 -.0025 .0030 5 350 ---- ---- .0015A .0015A .0010 -.0060 .0070 10 355 ---- ---- .0025A .0025A .0035 -.0115 .0150 9 360 .0145 .0145 .0050A .0125A .0120 -.0180 1 .0300 10 365 .0180 .0180 .0135A .0435B .0345 -.0215 10 .0560 370 ---- ---- .0335A .0335A .0730 -.0200 .0930 375 ---- ---- .0740A .0740A .1205 -.0165 .1370 380 ---- ---- .1125A .1125A .1695 -.0145 .1840 385 ---- ---- ---- ---- .2200 -.0125 .2325 390 ---- ---- ---- ---- .2700 -.0120 .2820 395 ---- ---- ---- ---- .3200 -.0120 .3320 400 ---- ---- ---- ---- .3700 -.0120 .3820 405 ---- ---- ---- ---- .4200 -.0120 .4320 410 ---- ---- ---- ---- .4700 -.0120 .4820 415 ---- ---- ---- ---- .5200 -.0120 .5320 420 ---- ---- ---- ---- .5700 -.0120 .5820 425 ---- ---- ---- ---- .6200 -.0120 .6320 430 ---- ---- ---- ---- .6700 -.0120 .6820 435 ---- ---- ---- ---- .7200 -.0120 .7320 440 ---- ---- ---- ---- .7700 -.0120 .7820 445 ---- ---- ---- ---- .8200 -.0120 .8320 450 ---- ---- ---- ---- .8700 -.0120 .8820 455 ---- ---- ---- ---- .9200 -.0120 .9320 460 ---- ---- ---- ---- .9700 -.0120 .9820 465 ---- ---- ---- ---- 1.0200 -.0115 1.0315 470 ---- ---- ---- ---- 1.0700 -.0115 1.0815 475 ---- ---- ---- ---- 1.1200 -.0115 1.1315 480 ---- ---- ---- ---- 1.1700 -.0115 1.1815 485 ---- ---- ---- ---- 1.2200 -.0115 1.2315 490 ---- ---- ---- ---- 1.2700 -.0115 1.2815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 39 H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 240 ---- ---- ---- ---- 1.2305 +.0120 1.2185 245 ---- ---- ---- ---- 1.1805 +.0120 1.1685 250 ---- ---- ---- ---- 1.1305 +.0120 1.1185 255 ---- ---- ---- ---- 1.0805 +.0120 1.0685 260 ---- ---- ---- ---- 1.0305 +.0120 1.0185 265 ---- ---- ---- ---- .9805 +.0120 .9685 270 ---- ---- ---- ---- .9310 +.0125 .9185 275 ---- ---- ---- ---- .8810 +.0125 .8685 280 ---- ---- ---- ---- .8310 +.0125 .8185 285 ---- ---- ---- ---- .7810 +.0125 .7685 290 ---- ---- ---- ---- .7310 +.0125 .7185 295 ---- ---- ---- ---- .6810 +.0120 .6690 300 ---- ---- ---- ---- .6310 +.0120 .6190 305 ---- ---- ---- ---- .5810 +.0120 .5690 310 ---- ---- ---- ---- .5310 +.0120 .5190 315 ---- ---- ---- ---- .4810 +.0120 .4690 320 ---- ---- ---- ---- .4310 +.0120 .4190 325 ---- ---- ---- ---- .3810 +.0115 .3695 330 ---- ---- ---- ---- .3310 +.0110 .3200 335 ---- ---- ---- ---- .2810 +.0100 .2710 340 ---- .2585B .2200A .2585B .2315 +.0085 .2230 345 ---- ---- ---- ---- .1830 +.0070 .1760 350 ---- .1925B .1255A .1925B .1370 +.0050 .1320 355 ---- .1180B .0845A .1180B .0940 +.0010 .0930 360 ---- .1020B .0505A .1020B .0580 -.0025 .0605 10 365 ---- .0645B .0265A .0645B .0310 -.0055 .0365 370 .0260 .0385 .0130A .0130A .0150 -.0055 13 .0205 10 96 375 ---- .0205B .0060A .0195B .0070 -.0045 .0115 380 ---- .0110B .0035A .0105B .0035 -.0030 .0065 9 385 ---- .0055B .0025A .0045B .0015 -.0025 .0040 390 ---- ---- .0020A .0020A .0010 -.0015 .0025 2 395 ---- ---- ---- ---- .0005 -.0010 .0015 400 ---- ---- ---- ---- .0005 -.0005 .0010 405 ---- ---- ---- ---- .0005 UNCH .0005 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 13 10 117 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 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0010 .0015 335 ---- ---- .0020A .0020A .0005 -.0020 .0025 340 ---- ---- .0020A .0020A .0010 -.0035 .0045 3 345 ---- ---- .0030A .0030A .0030 -.0045 .0075 350 ---- ---- .0045A .0045A .0065 -.0075 .0140 5 355 ---- ---- .0075A .0075A .0140 -.0105 .0245 10 360 ---- ---- .0145A .0145A .0275 -.0145 .0420 11 365 ---- ---- .0270A .0270A .0505 -.0175 .0680 2 370 ---- ---- .0490A .0490A .0845 -.0175 .1020 375 ---- ---- .0800A .0800A .1265 -.0165 .1430 380 ---- ---- .1200A .1200A .1730 -.0150 .1880 1 385 ---- ---- ---- ---- .2210 -.0145 .2355 390 ---- ---- .2125A .2125A .2700 -.0140 .2840 395 ---- ---- ---- ---- .3200 -.0130 .3330 400 ---- ---- ---- ---- .3700 -.0125 .3825 405 ---- ---- ---- ---- .4200 -.0120 .4320 410 ---- ---- ---- ---- .4700 -.0120 .4820 415 ---- ---- ---- ---- .5200 -.0120 .5320 420 ---- ---- ---- ---- .5700 -.0120 .5820 425 ---- ---- ---- ---- .6200 -.0120 .6320 430 ---- ---- ---- ---- .6700 -.0120 .6820 435 ---- ---- ---- ---- .7200 -.0115 .7315 440 ---- ---- ---- ---- .7700 -.0115 .7815 445 ---- ---- ---- ---- .8200 -.0115 .8315 450 ---- ---- ---- ---- .8700 -.0115 .8815 455 ---- ---- ---- ---- .9200 -.0115 .9315 460 ---- ---- ---- ---- .9695 -.0120 .9815 465 ---- ---- ---- ---- 1.0195 -.0120 1.0315 470 ---- ---- ---- ---- 1.0695 -.0120 1.0815 475 ---- ---- ---- ---- 1.1195 -.0120 1.1315 480 ---- ---- ---- ---- 1.1695 -.0120 1.1815 485 ---- ---- ---- ---- 1.2195 -.0120 1.2315 490 ---- ---- ---- ---- 1.2695 -.0120 1.2815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.3805 +.0120 3.3685 050 ---- ---- ---- ---- 3.1305 +.0120 3.1185 075 ---- ---- ---- ---- 2.8805 +.0120 2.8685 100 ---- ---- ---- ---- 2.6305 +.0120 2.6185 125 ---- ---- ---- ---- 2.3805 +.0120 2.3685 150 ---- ---- ---- ---- 2.1305 +.0120 2.1185 175 ---- ---- ---- ---- 1.8805 +.0120 1.8685 200 ---- ---- ---- ---- 1.6305 +.0120 1.6185 220 ---- ---- ---- ---- 1.4305 +.0120 1.4185 225 ---- ---- ---- ---- 1.3805 +.0120 1.3685 230 ---- ---- ---- ---- 1.3305 +.0120 1.3185 235 ---- ---- ---- ---- 1.2805 +.0120 1.2685 240 ---- ---- ---- ---- 1.2305 +.0120 1.2185 245 ---- ---- ---- ---- 1.1805 +.0120 1.1685 250 ---- ---- ---- ---- 1.1305 +.0120 1.1185 255 ---- ---- ---- ---- 1.0805 +.0115 1.0690 260 ---- ---- ---- ---- 1.0310 +.0120 1.0190 265 ---- ---- ---- ---- .9810 +.0120 .9690 270 ---- ---- ---- ---- .9310 +.0120 .9190 275 ---- ---- ---- ---- .8815 +.0120 .8695 280 ---- ---- ---- ---- .8315 +.0120 .8195 285 ---- ---- ---- ---- .7820 +.0120 .7700 290 ---- ---- ---- ---- .7320 +.0115 .7205 295 ---- ---- ---- ---- .6830 +.0120 .6710 300 ---- .6405B ---- .6405B .6335 +.0115 .6220 305 ---- ---- ---- ---- .5845 +.0115 .5730 1 308 ---- ---- ---- ---- .5555 +.0115 .5440 309 ---- ---- ---- ---- .5455 +.0110 .5345 310 ---- .5940B .5240A .5940B .5360 +.0110 .5250 311 ---- ---- ---- ---- .5265 +.0110 .5155 312 ---- ---- ---- ---- .5165 +.0105 .5060 313 ---- ---- ---- ---- .5070 +.0105 .4965 1 314 ---- ---- ---- ---- .4975 +.0105 .4870 315 ---- ---- ---- ---- .4880 +.0105 .4775 316 ---- ---- ---- ---- .4785 +.0105 .4680 317 ---- ---- ---- ---- .4690 +.0105 .4585 318 ---- ---- ---- ---- .4595 +.0100 .4495 319 ---- ---- ---- ---- .4500 +.0100 .4400 1 320 ---- .4975B .4290A .4975B .4405 +.0100 .4305 321 ---- ---- ---- ---- .4315 +.0100 .4215 322 ---- ---- ---- ---- .4220 +.0095 .4125 323 ---- ---- ---- ---- .4130 +.0100 .4030 324 ---- ---- ---- ---- .4035 +.0095 .3940 325 ---- ---- ---- ---- .3945 +.0095 .3850 1 326 ---- ---- ---- ---- .3855 +.0095 .3760 327 ---- ---- ---- ---- .3760 +.0090 .3670 328 ---- ---- ---- ---- .3675 +.0090 .3585 1 329 ---- ---- ---- ---- .3585 +.0090 .3495 13 330 ---- .4035B .3390A .4035B .3495 +.0085 .3410 331 ---- ---- ---- ---- .3405 +.0085 .3320 332 ---- ---- ---- ---- .3320 +.0085 .3235 333 ---- ---- ---- ---- .3235 +.0085 .3150 334 ---- ---- ---- ---- .3150 +.0080 .3070 10 335 ---- .3015B ---- .3015B .3065 +.0080 .2985 12 336 ---- .3065B ---- .3025B .2980 +.0075 .2905 337 ---- .3100B ---- .3100B .2900 +.0075 .2825 1 338 ---- .3040B ---- .3025B .2815 +.0070 .2745 9 339 ---- .2990B ---- .2990B .2735 +.0070 .2665 340 ---- .3155B .2560A .3155B .2655 +.0065 .2590 12 341 ---- .2990B ---- .2990B .2580 +.0065 .2515 342 ---- .2915B ---- .2850B .2500 +.0060 .2440 6 343 ---- .2830B ---- .2825B .2425 +.0060 .2365 1 344 ---- .2745B .2255A .2745B .2350 +.0055 .2295 3 345 ---- .2685B .2180A .2685B .2275 +.0055 .2220 22 346 ---- .2590B .2110A .2590B .2205 +.0055 .2150 13 347 ---- .2515B .2035A .2515B .2130 +.0050 .2080 14 348 ---- .2435B .1965A .2435B .2060 +.0045 .2015 15 349 ---- .2355B .1900A .2355B .1990 +.0045 .1945 350 ---- .2345B .1830A .2345B .1925 +.0045 8 .1880 10 58 351 ---- .2270B .1765A .2270B .1855 +.0040 .1815 10 352 ---- .2195B .1700A .2195B .1790 +.0035 .1755 353 ---- .2125B .1640A .2125B .1725 +.0035 .1690 10 354 ---- .2055B .1575A .2055B .1665 +.0035 .1630 355 ---- .1985B .1515A .1985B .1600 +.0030 .1570 49 356 ---- .1915B .1460A .1915B .1540 +.0025 .1515 357 ---- .1850B .1400A .1850B .1480 +.0025 .1455 9 358 ---- .1785B .1345A .1785B .1425 +.0025 .1400 359 ---- .1720B .1290A .1720B .1365 +.0015 .1350 11 360 .1380 .1660B .1240A .1660B .1310 +.0015 4 .1295 2 625 361 ---- .1595B .1185A .1595B .1260 +.0015 .1245 18 362 ---- .1535B .1135A .1535B .1205 +.0010 .1195 114 106 363 ---- .1480B .1090A .1480B .1155 +.0010 .1145 364 ---- .1420B .1040A .1420B .1105 +.0005 .1100 10 365 .1175 .1365B .0995A .1365B .1060 +.0005 9 .1055 130 366 .1085 .1315B .0950A .0950A .1010 UNCH 4 .1010 24 367 .1240 .1260B .0910A .0910A .0970 UNCH 4 .0970 232 368 .1100 .1210B .0870A .0870A .0925 UNCH 4 .0925 10 369 .0950 .1160B .0830A .0830A .0885 UNCH 4 .0885 12 370 ---- .1110B .0790A .1110B .0845 -.0005 .0850 220 371 .0920 .1065B .0755A .1065B .0805 -.0005 7 .0810 27 372 ---- .1020B .0720A .1020B .0765 -.0010 .0775 4 373 .0915 .0975B .0685A .0685A .0730 -.0010 4 .0740 374 ---- .0935B .0655A .0935B .0695 -.0015 .0710 375 ---- .0895B .0620A .0895B .0665 -.0010 250 .0675 150 1141 376 ---- .0855B .0590A .0855B .0630 -.0015 .0645 377 ---- .0815B .0560A .0815B .0600 -.0015 .0615 10 378 ---- .0775B .0535A .0775B .0570 -.0020 .0590 1 379 ---- .0740B .0510A .0740B .0545 -.0015 .0560 380 .0545 .0705B .0485A .0485A .0520 -.0015 20 .0535 13 152 381 .0525 .0675B .0460A .0675B .0490 -.0020 4 .0510 2 3 382 .0515 .0640B .0435A .0640B .0470 -.0015 5 .0485 6 383 ---- .0610B .0415A .0610B .0445 -.0020 .0465 384 ---- .0580B .0390A .0580B .0420 -.0020 .0440 385 .0370 .0555B .0370 .0370 .0400 -.0020 10 .0420 54 339 386 ---- .0525B .0350A .0525B .0380 -.0020 .0400 25 387 ---- .0500B .0335A .0500B .0360 -.0020 .0380 4 388 ---- .0475B .0315A .0475B .0345 -.0020 .0365 389 ---- .0450B .0300A .0450B .0325 -.0020 .0345 3 390 .0335 .0425B .0280 .0280 .0310 -.0020 254 .0330 1 265 391 ---- .0405B .0270A .0405B .0295 -.0020 .0315 11 392 ---- .0385B .0255A .0385B .0280 -.0020 .0300 10 393 ---- .0365B .0240A .0365B .0265 -.0020 .0285 394 ---- .0345B .0230A .0345B .0250 -.0020 .0270 395 .0230 .0330B .0215A .0215A .0235 -.0025 22 .0260 103 396 .0260 .0310B .0205A .0205A .0225 -.0020 3 .0245 1 1 397 .0220 .0295B .0195A .0195A .0215 -.0020 5 .0235 1 398 ---- .0280B .0185A .0280B .0200 -.0025 .0225 1 399 ---- .0270B .0175A .0270B .0190 -.0025 .0215 36 41 400 .0250 .0260 .0165A .0165A .0180 -.0025 32 .0205 26 1975 401 ---- .0240B .0160A .0240B .0170 -.0025 .0195 5 5 402 ---- .0230B .0150A .0230B .0165 -.0020 .0185 5 5 403 ---- .0220B .0145A .0220B .0155 -.0020 .0175 15 15 404 ---- .0210B .0135A .0205B .0145 -.0025 .0170 15 15 405 ---- .0195B .0130A .0195B .0140 -.0020 .0160 5 49 406 ---- .0190B .0120A .0185B .0130 -.0025 .0155 10 10 407 ---- .0180B .0115A .0175B .0125 -.0020 .0145 5 15 408 ---- .0170B .0110A .0165B .0120 -.0020 .0140 409 ---- .0160B .0105A .0160B .0110 -.0025 .0135 410 ---- .0155B .0100A .0150B .0105 -.0020 8 .0125 10 74 415 ---- .0120B .0080A .0120B .0085 -.0015 .0100 1 55 420 .0095 .0095 .0050 .0050 .0065 -.0015 3 .0080 1 878 425 ---- .0075B .0050A .0075B .0050 -.0015 12 .0065 3 766 430 .0045 .0060B .0040A .0040A .0045 -.0010 1 .0055 58 435 ---- ---- .0035A .0035A .0035 -.0010 .0045 11 440 ---- ---- .0030A .0030A .0030 -.0010 1 .0040 1357 445 ---- ---- .0025A .0025A .0025 -.0010 .0035 28 450 ---- ---- .0025A .0025A .0025 -.0005 .0030 12 1361 455 ---- ---- ---- ---- .0025 UNCH .0025 5 460 ---- ---- ---- ---- .0020 UNCH .0020 59 465 ---- ---- ---- ---- .0020 UNCH .0020 121 470 ---- ---- ---- ---- .0020 +.0005 .0015 9 475 ---- ---- ---- ---- .0015 UNCH .0015 23 480 ---- ---- ---- ---- .0015 UNCH 4 .0015 16 485 .0010 .0010 .0010 .0010 .0015 +.0005 1 .0010 1 490 ---- ---- ---- ---- .0015 +.0005 .0010 30 495 ---- ---- ---- ---- .0015 +.0005 .0010 3 500 .0010 .0010 .0010 .0010 .0015 +.0005 1 .0010 10 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0010 UNCH .0010 1 515 ---- ---- ---- ---- .0010 +.0005 .0005 520 ---- ---- ---- ---- .0010 +.0005 .0005 525 ---- ---- ---- ---- .0010 +.0005 .0005 10 530 ---- ---- ---- ---- .0010 +.0005 .0005 2 535 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.3805 +.0120 3.3685 050 ---- ---- ---- ---- 3.1305 +.0120 3.1185 075 ---- ---- ---- ---- 2.8805 +.0120 2.8685 100 ---- ---- ---- ---- 2.6305 +.0120 2.6185 125 ---- ---- ---- ---- 2.3805 +.0120 2.3685 150 ---- ---- ---- ---- 2.1305 +.0120 2.1185 175 ---- ---- ---- ---- 1.8805 +.0120 1.8685 200 ---- ---- ---- ---- 1.6305 +.0120 1.6185 220 ---- ---- ---- ---- 1.4305 +.0120 1.4185 225 ---- ---- ---- ---- 1.3805 +.0120 1.3685 230 ---- ---- ---- ---- 1.3305 +.0120 1.3185 235 ---- ---- ---- ---- 1.2805 +.0120 1.2685 240 ---- ---- ---- ---- 1.2305 +.0115 1.2190 245 ---- ---- ---- ---- 1.1810 +.0120 1.1690 250 ---- ---- ---- ---- 1.1315 +.0120 1.1195 255 ---- ---- ---- ---- 1.0820 +.0120 1.0700 260 ---- ---- ---- ---- 1.0325 +.0120 1.0205 265 ---- ---- ---- ---- .9830 +.0115 .9715 270 ---- ---- ---- ---- .9340 +.0120 .9220 275 ---- ---- ---- ---- .8850 +.0120 .8730 280 ---- .8945B ---- .8945B .8360 +.0115 .8245 285 ---- ---- ---- ---- .7875 +.0115 .7760 290 ---- .7970B ---- .7970B .7395 +.0115 .7280 295 ---- ---- ---- ---- .6920 +.0115 .6805 300 ---- .7010B ---- .7010B .6455 +.0120 .6335 305 ---- ---- ---- ---- .5995 +.0115 .5880 310 ---- .6075B ---- .6070B .5540 +.0110 .5430 1 315 ---- ---- ---- ---- .5100 +.0105 .4995 316 ---- ---- ---- ---- .5015 +.0110 .4905 317 ---- ---- ---- ---- .4930 +.0110 .4820 318 ---- ---- ---- ---- .4845 +.0110 .4735 319 ---- ---- ---- ---- .4760 +.0110 .4650 320 ---- .5180B ---- .5175B .4675 +.0105 .4570 3 321 ---- ---- ---- ---- .4590 +.0105 .4485 322 ---- ---- ---- ---- .4505 +.0105 .4400 323 ---- .4370B ---- .4360B .4425 +.0105 .4320 324 ---- .4350B ---- .4340B .4340 +.0105 .4235 325 ---- .4370B ---- .4370B .4260 +.0105 .4155 1 326 ---- .4380B ---- .4380B .4180 +.0105 .4075 327 ---- .4295B ---- .4295B .4100 +.0105 .3995 328 ---- .4275B ---- .4275B .4020 +.0105 .3915 329 ---- .4265B ---- .4255B .3940 +.0100 .3840 330 ---- .4325B ---- .4325B .3860 +.0100 .3760 331 ---- .4170B ---- .4170B .3780 +.0095 .3685 332 ---- .4100B ---- .4100B .3705 +.0095 .3610 333 ---- .4030B ---- .4030B .3630 +.0095 .3535 334 ---- .3930B ---- .3930B .3550 +.0090 .3460 335 ---- .3850B .3380A .3850B .3475 +.0090 .3385 10 336 ---- .3785B .3305A .3770B .3405 +.0095 .3310 337 ---- .3685B .3235A .3685B .3330 +.0090 .3240 338 ---- .3625B .3160A .3615B .3260 +.0090 .3170 1 339 ---- .3545B .3090A .3540B .3185 +.0085 .3100 340 ---- .3535B .3020A .3535B .3115 +.0085 .3030 18 341 ---- .3395B .2950A .3390B .3045 +.0085 .2960 8 342 ---- .3385B .2885A .3385B .2975 +.0085 .2890 343 ---- .3310B .2815A .3310B .2910 +.0085 .2825 344 ---- .3240B .2750A .3240B .2840 +.0080 .2760 1 345 ---- .3165B .2685A .3165B .2775 +.0080 .2695 10 346 ---- .3095B .2620A .3095B .2710 +.0080 .2630 23 347 ---- .3025B .2555A .3025B .2645 +.0080 .2565 348 ---- .2955B .2495A .2955B .2580 +.0075 .2505 9 349 ---- .2890B .2430A .2890B .2520 +.0075 .2445 8 350 .2740 .2820B .2370A .2820B .2455 +.0070 1 .2385 6 351 ---- .2755B .2310A .2755B .2395 +.0070 .2325 352 ---- .2690B .2255A .2690B .2335 +.0070 .2265 353 ---- .2625B .2195A .2625B .2275 +.0065 .2210 354 ---- .2560B .2140A .2560B .2215 +.0065 .2150 355 ---- .2500B .2085A .2500B .2160 +.0065 .2095 1 1 356 ---- .2435B .2030A .2435B .2105 +.0065 .2040 357 ---- .2375B .1975A .2375B .2050 +.0060 .1990 358 ---- .2315B .1920A .2315B .1995 +.0060 .1935 359 ---- .2260B .1860A .2260B .1940 +.0060 .1880 360 .1935 .2200B .1810A .1810A .1885 +.0055 4 .1830 1 1 361 ---- .2145B .1760A .2145B .1835 +.0055 .1780 362 ---- .2090B .1710A .2090B .1785 +.0055 .1730 363 ---- .2035B .1665A .2035B .1735 +.0055 .1680 364 .1890 .1980B .1615A .1615A .1690 +.0060 14 .1630 365 .1690 .1930B .1570A .1570A .1640 +.0055 5 .1585 241 366 ---- .1875B .1525A .1875B .1595 +.0055 .1540 367 ---- .1825B .1480A .1825B .1550 +.0055 .1495 368 ---- .1775B .1435A .1775B .1505 +.0050 .1455 20 369 .1675 .1730B .1395A .1395A .1460 +.0045 10 .1415 370 .1430 .1680B .1355A .1355A .1420 +.0045 25 .1375 2 95 371 ---- .1635B .1310A .1635B .1375 +.0040 .1335 10 372 ---- .1590B .1275A .1590B .1335 +.0035 .1300 11 373 ---- .1545B .1235A .1545B .1295 +.0035 .1260 374 ---- .1500B .1195A .1500B .1260 +.0035 .1225 375 ---- .1455B .1160A .1455B .1220 +.0030 .1190 15 376 ---- .1415B .1125A .1415B .1185 +.0030 .1155 377 ---- .1375B .1090A .1375B .1150 +.0025 .1125 378 ---- .1335B .1055A .1335B .1115 +.0025 .1090 379 .1070 .1295B .1025A .1025A .1080 +.0020 14 .1060 380 .1110 .1255B .0990A .1255B .1045 +.0020 2 .1025 2 40 381 .1205 .1220B .0960A .0960A .1015 +.0020 10 .0995 382 ---- .1185B .0930A .1185B .0985 +.0020 .0965 68 383 ---- .1150B .0900A .1150B .0955 +.0020 .0935 10 384 ---- .1115B .0870A .1115B .0925 +.0020 .0905 10 10 385 .0910 .1080B .0840A .1080B .0895 +.0015 5 .0880 8 386 ---- .1045B .0815A .1045B .0865 +.0015 .0850 1 387 .0820 .1015B .0790A .0830B .0840 +.0015 10 .0825 1 388 ---- .0985B .0760A .0985B .0810 +.0010 .0800 389 ---- .0950B .0735A .0950B .0785 +.0010 .0775 3 390 ---- .0925B .0715A .0925B .0760 +.0010 .0750 22 391 ---- .0895B .0690A .0895B .0735 +.0010 .0725 392 ---- .0865B .0665A .0865B .0710 +.0005 .0705 393 ---- .0840B .0645A .0840B .0685 +.0005 .0680 394 ---- .0810B .0625A .0810B .0665 +.0005 .0660 395 ---- .0785B .0600A .0785B .0640 UNCH .0640 396 ---- .0760B .0580A .0760B .0620 UNCH .0620 397 ---- .0735B .0560A .0735B .0600 UNCH .0600 398 ---- .0710B .0545A .0710B .0580 UNCH .0580 399 ---- .0690B .0525A .0690B .0560 UNCH .0560 10 400 .0600 .0670B .0505A .0505A .0540 -.0005 1 .0545 422 401 ---- .0645B .0490A .0645B .0525 UNCH .0525 402 .0590 .0625B .0475A .0625B .0505 -.0005 51 .0510 403 ---- .0605B .0455A .0605B .0490 -.0005 .0495 404 ---- .0585B .0440A .0585B .0470 -.0010 .0480 405 ---- .0565B .0425A .0565B .0455 -.0010 .0465 108 406 ---- .0545B .0410A .0545B .0440 -.0010 .0450 407 ---- .0530B .0395A .0530B .0425 -.0010 .0435 408 ---- .0510B .0385A .0510B .0410 -.0010 .0420 409 ---- .0495B .0370A .0495B .0395 -.0010 .0405 10 410 ---- .0480B .0355A .0480B .0385 -.0010 .0395 2 415 ---- .0405B .0300A .0405B .0320 -.0015 .0335 14 420 ---- .0345B .0250A .0345B .0270 -.0015 .0285 10 425 .0260 .0290B .0210A .0290B .0230 -.0015 1 .0245 10 430 .0230 .0245B .0180A .0180A .0190 -.0020 18 .0210 14 435 ---- .0210B .0150A .0210B .0160 -.0020 .0180 440 ---- .0175B .0130A .0175B .0135 -.0020 .0155 76 445 ---- .0150B .0110A .0150B .0115 -.0020 .0135 23 450 ---- .0125B .0095A .0125B .0100 -.0020 .0120 52 455 ---- .0110B .0085A .0110B .0085 -.0020 .0105 10 460 ---- ---- .0070A .0070A .0075 -.0015 .0090 465 ---- ---- .0065A .0065A .0065 -.0015 .0080 4 470 ---- ---- .0055A .0055A .0055 -.0015 .0070 2 475 ---- ---- .0050A .0050A .0050 -.0015 .0065 480 ---- ---- .0045A .0045A .0045 -.0010 .0055 485 ---- ---- .0040A .0040A .0040 -.0010 .0050 1 1 490 ---- ---- .0035A .0035A .0035 -.0010 .0045 25 495 ---- ---- .0030A .0030A .0035 -.0005 .0040 20 500 ---- ---- ---- ---- .0030 -.0005 .0035 4 505 ---- ---- ---- ---- .0030 -.0005 .0035 510 ---- ---- ---- ---- .0025 -.0005 .0030 13 515 ---- ---- ---- ---- .0025 UNCH .0025 520 ---- ---- ---- ---- .0020 -.0005 .0025 1 525 ---- ---- ---- ---- .0020 UNCH .0020 1 530 ---- ---- ---- ---- .0020 UNCH .0020 1 535 ---- ---- ---- ---- .0020 UNCH .0020 540 ---- ---- ---- ---- .0015 UNCH .0015 545 ---- ---- ---- ---- .0015 UNCH .0015 550 ---- ---- ---- ---- .0015 UNCH .0015 555 ---- ---- ---- ---- .0015 UNCH .0015 3 560 ---- ---- ---- ---- .0015 UNCH .0015 565 ---- ---- ---- ---- .0015 +.0005 .0010 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0010 UNCH .0010 580 ---- ---- ---- ---- .0010 UNCH .0010 585 ---- ---- ---- ---- .0010 UNCH .0010 2 600 ---- ---- ---- ---- .0010 UNCH .0010 625 ---- ---- ---- ---- .0010 +.0005 .0005 650 ---- ---- ---- ---- .0010 +.0005 .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.3805 +.0120 3.3685 050 ---- ---- ---- ---- 3.1305 +.0120 3.1185 075 ---- ---- ---- ---- 2.8805 +.0120 2.8685 100 ---- ---- ---- ---- 2.6305 +.0120 2.6185 125 ---- ---- ---- ---- 2.3805 +.0120 2.3685 150 ---- ---- ---- ---- 2.1305 +.0120 2.1185 175 1.9140 1.9140 1.9140 1.9140 1.8805 +.0120 1 1.8685 9 5 200 ---- ---- ---- ---- 1.6305 +.0120 1.6185 1 1 220 ---- ---- ---- ---- 1.4305 +.0115 1.4190 225 ---- ---- ---- ---- 1.3810 +.0120 1.3690 230 ---- ---- ---- ---- 1.3310 +.0115 1.3195 235 ---- ---- ---- ---- 1.2815 +.0115 1.2700 240 ---- ---- ---- ---- 1.2320 +.0115 1.2205 245 ---- ---- ---- ---- 1.1825 +.0115 1.1710 250 ---- ---- ---- ---- 1.1330 +.0110 1.1220 255 ---- ---- ---- ---- 1.0840 +.0115 1.0725 260 ---- 1.0630B ---- 1.0630B 1.0350 +.0110 1.0240 265 ---- ---- ---- ---- .9865 +.0110 .9755 270 ---- .9965B ---- .9965B .9380 +.0105 .9275 2 275 ---- ---- ---- ---- .8905 +.0110 .8795 280 ---- .9000B ---- .9000B .8430 +.0110 .8320 285 ---- ---- ---- ---- .7960 +.0105 .7855 290 ---- .8055B ---- .8055B .7500 +.0110 .7390 295 ---- ---- ---- ---- .7045 +.0110 .6935 300 ---- .7130B ---- .7130B .6595 +.0105 .6490 305 ---- ---- ---- ---- .6160 +.0105 .6055 310 ---- .6240B ---- .6240B .5735 +.0105 .5630 315 ---- .5270B ---- .5265B .5320 +.0105 .5215 320 ---- .5390B ---- .5390B .4915 +.0100 .4815 4 325 ---- .4915B ---- .4910B .4525 +.0090 .4435 330 ---- .4590B .4055A .4590B .4155 +.0090 .4065 335 ---- .4145B .3705A .4140B .3795 +.0080 .3715 11 340 ---- .3850B .3365A .3845B .3455 +.0075 .3380 76 341 ---- .3780B .3300A .3775B .3390 +.0075 .3315 342 ---- .3710B .3240A .3705B .3325 +.0075 .3250 343 ---- .3640B .3175A .3640B .3260 +.0070 .3190 344 ---- .3570B .3110A .3570B .3195 +.0070 .3125 345 ---- .3505B .3050A .3505B .3135 +.0070 .3065 29 346 ---- .3440B .2990A .3435B .3075 +.0070 .3005 347 ---- .3370B .2930A .3370B .3010 +.0065 .2945 348 ---- .3305B .2870A .3305B .2950 +.0065 .2885 349 ---- .3240B .2810A .3240B .2890 +.0060 .2830 350 .2795 .3180B .2750A .2820B .2830 +.0060 2 .2770 63 351 ---- .3115B .2695A .3110B .2775 +.0060 .2715 352 ---- .3055B .2640A .3050B .2715 +.0055 .2660 353 ---- .2995B .2585A .2990B .2660 +.0055 .2605 354 ---- .2930B .2530A .2930B .2605 +.0055 .2550 355 ---- .2875B .2475A .2875B .2550 +.0055 .2495 356 ---- .2815B .2420A .2815B .2495 +.0055 .2440 357 ---- .2755B .2370A .2755B .2445 +.0055 .2390 358 ---- .2700B .2310A .2700B .2390 +.0050 .2340 359 ---- .2640B .2260A .2640B .2340 +.0050 .2290 360 ---- .2585B .2210A .2585B .2290 +.0050 .2240 27 361 ---- .2530B .2160A .2530B .2240 +.0050 .2190 362 ---- .2480B .2115A .2480B .2190 +.0045 .2145 363 ---- .2425B .2065A .2425B .2140 +.0045 .2095 364 ---- .2375B .2020A .2375B .2095 +.0045 .2050 365 ---- .2320B .1975A .2320B .2045 +.0040 .2005 21 366 ---- .2270B .1930A .2270B .2000 +.0040 .1960 367 ---- .2220B .1885A .2220B .1955 +.0040 .1915 368 ---- .2175B .1840A .2175B .1910 +.0035 .1875 369 ---- .2125B .1795A .2125B .1865 +.0035 .1830 370 ---- .2080B .1755A .2080B .1825 +.0035 .1790 1086 371 ---- .2030B .1715A .2030B .1780 +.0030 .1750 372 ---- .1985B .1675A .1985B .1740 +.0030 .1710 373 ---- .1940B .1635A .1940B .1700 +.0030 .1670 374 ---- .1900B .1595A .1900B .1660 +.0025 .1635 375 .1640 .1855B .1555A .1855B .1620 +.0025 33 .1595 1186 376 ---- .1815B .1520A .1815B .1585 +.0025 .1560 377 ---- .1770B .1485A .1770B .1545 +.0025 .1520 378 ---- .1730B .1445A .1730B .1510 +.0025 .1485 379 ---- .1690B .1410A .1690B .1475 +.0025 .1450 380 .1465 .1650B .1375A .1650B .1435 +.0015 10 .1420 15 381 ---- .1615B .1345A .1615B .1405 +.0020 .1385 382 ---- ---- ---- .1310A .1370 ---- ---- 385 .1360 .1465B .1215A .1215A .1270 +.0015 100 .1255 41 390 ---- .1300B .1070A .1300B .1120 +.0005 .1115 849 395 ---- .1150B .0940A .1150B .0985 UNCH 315 .0985 1 1 400 .0960 .1010B .0825A .0975B .0865 -.0005 242 .0870 528 2748 405 ---- .0890B .0720A .0890B .0760 -.0005 .0765 17 410 ---- .0785B .0630A .0785B .0665 -.0005 .0670 200 899 415 ---- .0690B .0550A .0690B .0580 -.0010 .0590 7 420 ---- .0605B .0475A .0605B .0505 -.0015 .0520 1005 425 ---- .0535B .0415A .0535B .0440 -.0015 8 .0455 1 2089 430 ---- .0470B .0360A .0470B .0385 -.0015 .0400 14 435 .0320 .0410B .0315A .0315A .0335 -.0015 1 .0350 18 440 .0330 .0360B .0275A .0275A .0290 -.0020 15 .0310 1805 445 ---- .0315B .0240A .0315B .0255 -.0020 .0275 10 450 .0255 .0275B .0210A .0210A .0225 -.0015 341 .0240 200 1962 455 .0195 .0240B .0185A .0185A .0195 -.0020 10 .0215 2 460 ---- .0210B .0165A .0210B .0175 -.0015 .0190 1 16 465 ---- .0185B .0145A .0185B .0155 -.0015 .0170 1 470 ---- .0165B .0130A .0165B .0135 -.0015 .0150 342 475 ---- .0145B .0115A .0145B .0120 -.0015 .0135 966 480 ---- .0125B .0100A .0125B .0105 -.0015 .0120 818 485 ---- ---- .0090A .0090A .0095 -.0015 .0110 3 490 ---- ---- .0080A .0080A .0085 -.0015 .0100 14 495 ---- ---- .0075A .0075A .0075 -.0015 .0090 500 ---- ---- .0065A .0065A .0070 -.0010 .0080 1 505 ---- ---- .0060A .0060A .0060 -.0015 .0075 510 ---- ---- .0055A .0055A .0055 -.0010 .0065 515 ---- ---- .0050A .0050A .0050 -.0010 .0060 520 ---- ---- .0045A .0045A .0045 -.0010 .0055 1 525 ---- ---- .0045A .0045A .0040 -.0010 .0050 530 ---- ---- .0040A .0040A .0040 -.0005 .0045 535 ---- ---- .0035A .0035A .0035 -.0010 .0045 540 .0030 .0030 .0030 .0030 .0030 -.0010 8 .0040 5 545 ---- ---- ---- ---- .0030 -.0005 .0035 550 ---- ---- ---- ---- .0025 -.0010 .0035 25 555 ---- ---- ---- ---- .0025 -.0005 .0030 560 ---- ---- ---- ---- .0020 -.0010 .0030 565 ---- ---- ---- ---- .0020 -.0005 .0025 570 ---- ---- ---- ---- .0020 -.0005 .0025 575 ---- ---- ---- ---- .0015 -.0010 .0025 580 ---- ---- ---- ---- .0015 -.0005 .0020 585 ---- ---- ---- ---- .0015 -.0005 .0020 600 ---- ---- ---- ---- .0010 -.0005 .0015 625 ---- ---- ---- ---- .0010 UNCH .0010 3 650 ---- ---- ---- ---- .0005 -.0005 .0010 675 ---- ---- ---- ---- .0005 -.0005 .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 ---- ---- ---- ---- 3.3805 +.0105 3.3700 050 ---- ---- ---- ---- 3.1305 +.0105 3.1200 075 ---- ---- ---- ---- 2.8805 +.0105 2.8700 100 ---- ---- ---- ---- 2.6305 +.0105 2.6200 125 ---- ---- ---- ---- 2.3805 +.0105 2.3700 150 ---- ---- ---- ---- 2.1305 +.0105 2.1200 175 ---- ---- ---- ---- 1.8805 +.0105 1.8700 200 ---- ---- ---- ---- 1.6305 +.0105 1.6200 220 ---- ---- ---- ---- 1.4310 +.0105 1.4205 225 ---- ---- ---- ---- 1.3815 +.0105 1.3710 230 ---- ---- ---- ---- 1.3320 +.0100 1.3220 235 ---- ---- ---- ---- 1.2830 +.0100 1.2730 240 ---- ---- ---- ---- 1.2340 +.0100 1.2240 245 ---- ---- ---- ---- 1.1850 +.0100 1.1750 250 ---- 1.1945B 1.1255A 1.1945B 1.1365 +.0100 1.1265 255 ---- ---- ---- ---- 1.0885 +.0100 1.0785 260 ---- 1.0970B 1.0290A 1.0970B 1.0405 +.0100 1.0305 265 ---- ---- ---- ---- .9930 +.0100 .9830 270 ---- 1.0015B .9345A 1.0015B .9455 +.0095 .9360 275 ---- ---- ---- ---- .8990 +.0095 .8895 280 ---- .9075B .8425A .9075B .8530 +.0095 .8435 285 ---- ---- ---- ---- .8080 +.0095 .7985 290 ---- .8160B .7530A .8160B .7635 +.0090 .7545 295 ---- ---- ---- ---- .7200 +.0090 .7110 300 ---- .7275B .6665A .7275B .6775 +.0090 .6685 305 ---- ---- ---- ---- .6360 +.0090 .6270 310 ---- .6425B .5845A .6425B .5955 +.0085 .5870 315 ---- ---- ---- ---- .5560 +.0080 .5480 320 ---- .5615B .5075A .5615B .5180 +.0080 .5100 325 ---- .4790B .4705A .4790B .4810 +.0075 .4735 330 ---- .4850B .4355A .4850B .4455 +.0065 .4390 335 ---- .4495B .4020A .4495B .4115 +.0060 .4055 6 340 ---- .4150B .3700A .4150B .3790 +.0055 .3735 16 345 ---- .3820B .3400A .3820B .3485 +.0050 .3435 350 ---- .3510B .3115A .3510B .3195 +.0045 .3150 19 355 ---- .3230B .2845A .3225B .2920 +.0040 .2880 17 360 ---- .2955B .2595A .2955B .2665 +.0035 .2630 365 ---- .2700B .2360A .2700B .2430 +.0035 .2395 10 370 ---- .2460B .2145A .2460B .2205 +.0025 .2180 375 ---- .2235B .1940A .2235B .2005 +.0025 .1980 380 .1830 .2030B .1755A .1755A .1815 +.0020 12 .1795 42 385 .1820 .1845B .1585A .1585A .1640 +.0015 19 .1625 10 390 ---- .1665B .1430A .1665B .1480 +.0010 .1470 395 ---- .1505B .1285A .1505B .1335 +.0010 .1325 400 .1235 .1360B .1160A .1160A .1200 +.0005 533 .1195 22 405 ---- .1225B .1040A .1220B .1080 +.0005 .1075 410 ---- .1105B .0935A .1105B .0970 UNCH .0970 10 415 ---- .0995B .0835A .0995B .0870 -.0005 .0875 10 100 420 ---- .0890B .0750A .0890B .0780 -.0005 .0785 4 425 ---- .0800B .0670A .0795B .0695 -.0010 .0705 502 430 ---- .0720B .0600A .0715B .0625 -.0010 .0635 435 .0590 .0645B .0535A .0535A .0560 -.0010 5 .0570 10 440 ---- .0580B .0480A .0580B .0500 -.0015 .0515 445 ---- .0520B .0430A .0520B .0445 -.0020 .0465 450 ---- .0470B .0385A .0470B .0400 -.0020 519 .0420 97 455 ---- .0420B .0345A .0420B .0360 -.0015 .0375 460 ---- .0380B .0300A .0380B .0320 -.0020 .0340 10 100 465 ---- .0340B .0275A .0340B .0290 -.0015 .0305 470 ---- .0305B .0250A .0305B .0260 -.0020 .0280 10 475 ---- .0275B .0225A .0275B .0235 -.0015 .0250 587 480 ---- .0250B .0205A .0245B .0210 -.0020 .0230 1 485 ---- .0225B .0185A .0225B .0190 -.0015 .0205 490 ---- .0205B .0165A .0205B .0170 -.0020 .0190 495 .0170 .0185B .0150A .0150A .0155 -.0015 10 .0170 500 ---- .0165B .0140A .0165B .0140 -.0015 .0155 11 505 ---- .0150B .0125A .0125A .0125 -.0020 .0145 510 ---- .0135B .0115A .0135B .0115 -.0015 .0130 515 .0115 .0125B .0105A .0105A .0105 -.0015 10 .0120 520 ---- .0115B .0095A .0095A .0095 -.0015 .0110 525 ---- .0105B .0090A .0090A .0090 -.0010 .0100 530 ---- ---- .0080A .0080A .0080 -.0015 .0095 1 535 ---- ---- .0075A .0075A .0075 -.0015 .0090 540 ---- ---- .0070A .0070A .0070 -.0010 .0080 545 ---- ---- .0065A .0065A .0065 -.0010 .0075 550 ---- ---- .0060A .0060A .0060 -.0010 .0070 1 555 ---- ---- .0055A .0055A .0055 -.0010 .0065 200 560 ---- ---- .0050A .0050A .0050 -.0010 .0060 1 565 .0050 .0050 .0050 .0050 .0050 -.0010 10 .0060 570 ---- ---- .0045A .0045A .0045 -.0010 .0055 575 ---- ---- .0045A .0045A .0040 -.0010 .0050 580 ---- ---- .0040A .0040A .0040 -.0010 .0050 600 ---- ---- ---- ---- .0030 -.0010 .0040 1 625 ---- ---- ---- ---- .0025 -.0005 .0030 650 ---- ---- ---- ---- .0020 -.0005 .0025 675 ---- ---- ---- ---- .0020 UNCH .0020 700 ---- ---- ---- ---- .0015 -.0005 .0020 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 -.0005 .0015 8 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.3805 +.0105 3.3700 050 ---- ---- ---- ---- 3.1305 +.0105 3.1200 075 ---- ---- ---- ---- 2.8805 +.0105 2.8700 100 ---- ---- ---- ---- 2.6305 +.0105 2.6200 125 ---- ---- ---- ---- 2.3805 +.0105 2.3700 150 ---- ---- ---- ---- 2.1305 +.0105 2.1200 175 ---- ---- ---- ---- 1.8805 +.0105 1.8700 200 ---- ---- ---- ---- 1.6305 +.0105 1.6200 220 ---- ---- ---- ---- 1.4315 +.0105 1.4210 225 ---- ---- ---- ---- 1.3820 +.0100 1.3720 230 ---- ---- ---- ---- 1.3330 +.0100 1.3230 235 ---- ---- ---- ---- 1.2840 +.0095 1.2745 240 ---- 1.2935B ---- 1.2935B 1.2355 +.0095 1.2260 245 ---- ---- ---- ---- 1.1875 +.0095 1.1780 250 ---- 1.1970B 1.1295A 1.1970B 1.1395 +.0090 1.1305 255 ---- ---- ---- ---- 1.0920 +.0090 1.0830 260 ---- 1.1010B 1.0350A 1.1010B 1.0455 +.0095 1.0360 265 ---- ---- ---- ---- .9990 +.0095 .9895 270 ---- 1.0070B .9425A 1.0070B .9530 +.0095 .9435 275 ---- ---- ---- ---- .9080 +.0095 .8985 280 ---- .9155B .8525A .9155B .8630 +.0095 .8535 285 ---- ---- ---- ---- .8195 +.0100 .8095 290 ---- .8265B .7660A .8265B .7765 +.0100 .7665 295 ---- ---- ---- ---- .7340 +.0095 .7245 300 ---- .7405B .6825A .7405B .6930 +.0095 .6835 305 ---- ---- ---- ---- .6525 +.0090 .6435 310 ---- .6580B .6035A .6580B .6135 +.0090 .6045 315 ---- ---- ---- ---- .5755 +.0085 .5670 320 ---- .5800B .5290A .5795B .5385 +.0080 .5305 325 ---- .5275B .4935A .5275B .5030 +.0070 .4960 330 ---- .5065B .4600A .5065B .4690 +.0070 .4620 335 ---- .4720B .4275A .4720B .4360 +.0060 .4300 340 ---- .4390B .3965A .4390B .4050 +.0055 .3995 345 ---- .4070B .3670A .4070B .3750 +.0050 .3700 350 ---- .3770B .3390A .3770B .3470 +.0045 .3425 355 ---- .3500B .3130A .3500B .3200 +.0035 .3165 4 360 ---- .3230B .2875A .3230B .2950 +.0035 .2915 365 ---- .2975B .2645A .2965B .2715 +.0030 .2685 4 370 ---- .2740B .2425A .2730B .2490 +.0025 .2465 5 375 ---- .2515B .2225A .2510B .2285 +.0020 .2265 380 ---- .2310B .2035A .2300B .2095 +.0020 .2075 385 ---- .2115B .1860A .2110B .1915 +.0015 .1900 2 390 .1765 .1940B .1700A .1700A .1750 +.0010 9 .1740 395 .1610 .1775B .1550A .1775B .1595 +.0005 9 .1590 400 ---- .1620B .1415A .1620B .1455 UNCH .1455 405 ---- .1480B .1285A .1480B .1325 -.0005 .1330 410 ---- .1350B .1170A .1345B .1210 -.0005 .1215 415 ---- .1230B .1065A .1225B .1100 -.0010 .1110 420 ---- .1120B .0970A .1120B .1000 -.0015 .1015 2 425 ---- .1020B .0880A .1020B .0910 -.0015 .0925 430 ---- .0930B .0800A .0930B .0830 -.0015 .0845 435 ---- .0850B .0730A .0850B .0755 -.0015 .0770 440 ---- .0775B .0665A .0775B .0685 -.0020 .0705 445 ---- .0705B .0605A .0705B .0625 -.0020 .0645 450 ---- .0645B .0550A .0640B .0565 -.0020 .0585 455 ---- .0590B .0500A .0590B .0515 -.0020 .0535 460 .0485 .0535B .0455A .0530B .0470 -.0020 14 .0490 465 ---- .0490B .0415A .0485B .0430 -.0015 .0445 470 ---- .0450B .0375A .0450B .0390 -.0020 .0410 475 ---- .0410B .0340A .0405B .0355 -.0015 .0370 480 ---- .0375B .0310A .0370B .0325 -.0015 .0340 485 ---- .0340B .0285A .0340B .0295 -.0015 .0310 490 ---- .0315B .0260A .0315B .0270 -.0015 .0285 495 ---- .0285B .0240A .0285B .0250 -.0010 .0260 500 ---- .0265B .0220A .0255B .0230 -.0010 .0240 26 505 ---- .0240B .0205A .0240B .0210 -.0010 .0220 10 510 ---- .0220B .0190A .0220B .0195 -.0010 .0205 515 ---- .0205B .0175A .0200B .0180 -.0005 .0185 520 ---- .0190B .0160A .0190B .0165 -.0010 .0175 525 ---- .0175B .0150A .0170B .0150 -.0010 .0160 530 ---- .0160B .0140A .0155B .0140 -.0010 .0150 535 ---- .0150B .0130A .0150B .0130 -.0010 .0140 540 ---- .0135B .0120A .0135B .0120 -.0010 .0130 545 ---- .0125B .0115A .0125B .0115 -.0005 .0120 550 ---- .0115B .0105A .0115B .0105 -.0005 .0110 555 ---- .0110B .0100A .0100A .0100 -.0005 .0105 560 ---- ---- .0090A .0090A .0090 -.0010 .0100 565 ---- ---- .0085A .0085A .0085 -.0010 .0095 10 570 ---- .0090B .0080A .0090B .0080 -.0005 .0085 575 ---- ---- .0075A .0075A .0075 -.0005 .0080 580 ---- ---- .0075A .0075A .0070 -.0010 .0080 600 ---- ---- .0060A .0060A .0055 -.0010 .0065 625 ---- ---- ---- ---- .0045 -.0005 .0050 650 ---- ---- ---- ---- .0035 -.0010 .0045 675 ---- ---- ---- ---- .0030 -.0005 .0035 700 ---- ---- ---- ---- .0025 -.0005 .0030 725 ---- ---- ---- ---- .0025 -.0005 .0030 750 ---- ---- ---- ---- .0020 -.0005 .0025 775 ---- ---- ---- ---- .0020 -.0005 .0025 800 ---- ---- ---- ---- .0015 -.0010 .0025 825 ---- ---- ---- ---- .0015 -.0010 .0025 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.3805 +.0110 3.3695 050 ---- ---- ---- ---- 3.1305 +.0110 3.1195 075 ---- ---- ---- ---- 2.8805 +.0110 2.8695 100 ---- ---- ---- ---- 2.6305 +.0110 2.6195 125 ---- ---- ---- ---- 2.3805 +.0110 2.3695 150 ---- ---- ---- ---- 2.1305 +.0110 2.1195 175 ---- ---- ---- ---- 1.8805 +.0110 1.8695 200 ---- ---- ---- ---- 1.6305 +.0110 1.6195 220 ---- ---- ---- ---- 1.4330 +.0110 1.4220 225 ---- ---- ---- ---- 1.3840 +.0105 1.3735 230 ---- ---- ---- ---- 1.3355 +.0105 1.3250 235 ---- ---- ---- ---- 1.2875 +.0110 1.2765 240 ---- 1.2940B ---- 1.2940B 1.2395 +.0105 1.2290 245 ---- ---- ---- ---- 1.1920 +.0105 1.1815 250 ---- 1.1980B ---- 1.1980B 1.1450 +.0105 1.1345 255 ---- ---- ---- ---- 1.0985 +.0110 1.0875 260 ---- 1.1040B ---- 1.1035B 1.0520 +.0105 1.0415 265 ---- ---- ---- ---- 1.0065 +.0105 .9960 270 ---- 1.0120B ---- 1.0115B .9615 +.0105 .9510 275 ---- ---- ---- ---- .9170 +.0100 .9070 280 ---- .9225B ---- .9225B .8735 +.0095 .8640 285 ---- ---- ---- ---- .8310 +.0095 .8215 290 ---- .8355B ---- .8355B .7890 +.0095 .7795 295 ---- ---- ---- ---- .7485 +.0095 .7390 300 ---- .7525B ---- .7515B .7085 +.0090 .6995 305 ---- ---- ---- ---- .6695 +.0085 .6610 310 ---- .6730B .6235A .6730B .6320 +.0080 .6240 315 ---- ---- ---- ---- .5955 +.0080 .5875 320 ---- .5975B .5520A .5975B .5600 +.0070 .5530 325 ---- .5615B .5180A .5615B .5260 +.0070 .5190 330 ---- .5270B .4850A .5270B .4935 +.0065 .4870 335 ---- .4935B .4540A .4935B .4620 +.0060 .4560 340 ---- .4615B .4240A .4615B .4315 +.0055 .4260 345 ---- .4305B .3950A .4305B .4030 +.0055 .3975 350 ---- .4045B .3680A .4020B .3755 +.0050 .3705 355 ---- .3765B .3415A .3745B .3490 +.0040 .3450 8 8 360 ---- .3505B .3170A .3475B .3245 +.0040 .3205 365 ---- .3255B .2940A .3235B .3010 +.0035 .2975 370 ---- .3020B .2725A .3000B .2790 +.0030 .2760 375 ---- .2800B .2525A .2785B .2585 +.0030 .2555 380 ---- .2595B .2335A .2575B .2390 +.0025 .2365 2 385 ---- .2400B .2155A .2385B .2205 +.0015 .2190 390 ---- .2225B .1990A .2220B .2035 +.0010 .2025 1 395 ---- .2055B .1835A .2050B .1880 +.0010 .1870 400 ---- .1895B .1695A .1890B .1735 +.0010 .1725 9 405 ---- .1750B .1560A .1750B .1595 +.0005 .1590 410 ---- .1610B .1440A .1610B .1470 UNCH .1470 10 14 415 ---- .1485B .1325A .1480B .1355 UNCH .1355 420 ---- .1370B .1220A .1365B .1250 UNCH .1250 3 425 ---- .1260B .1125A .1260B .1150 -.0005 .1155 430 ---- .1165B .1035A .1160B .1060 -.0005 .1065 1 435 ---- .1075B .0955A .1075B .0975 -.0010 .0985 440 .0880 .0990B .0880 .0880 .0900 -.0005 10 .0905 15 445 ---- .0915B .0810A .0915B .0825 -.0015 .0840 450 ---- .0845B .0745A .0835B .0760 -.0015 .0775 2 455 ---- .0780B .0690A .0780B .0700 -.0015 .0715 460 ---- .0720B .0635A .0720B .0645 -.0015 .0660 465 ---- .0665B .0580A .0665B .0595 -.0015 .0610 470 ---- .0615B .0535A .0615B .0550 -.0015 .0565 475 ---- .0565B .0495A .0560B .0505 -.0015 .0520 480 ---- .0525B .0455A .0525B .0465 -.0020 .0485 485 ---- .0485B .0420A .0480B .0430 -.0015 .0445 490 ---- .0450B .0385A .0450B .0400 -.0015 .0415 495 ---- .0415B .0360A .0410B .0370 -.0010 .0380 500 ---- .0385B .0330A .0375B .0340 -.0015 .0355 505 ---- .0355B .0310A .0350B .0315 -.0015 .0330 510 ---- .0330B .0285A .0330B .0295 -.0010 .0305 515 ---- .0310B .0265A .0310B .0275 -.0005 .0280 520 ---- .0285B .0250A .0280B .0255 -.0005 .0260 10 10 525 ---- .0265B .0235A .0260B .0235 -.0005 .0240 530 ---- .0250B .0220A .0245B .0220 -.0005 .0225 535 ---- .0230B .0205A .0230B .0205 -.0005 .0210 540 ---- .0215B ---- .0210B .0195 UNCH .0195 17 545 ---- .0200B ---- .0195B .0180 UNCH .0180 550 ---- .0190B ---- .0185B .0170 +.0005 .0165 555 ---- .0175B ---- .0175B .0160 +.0005 .0155 560 ---- .0165B ---- .0160B .0150 +.0005 .0145 565 ---- .0155B ---- .0155B .0140 +.0005 .0135 570 ---- .0145B ---- .0145B .0135 +.0010 .0125 11 575 ---- .0135B ---- .0135B .0125 +.0010 .0115 580 ---- .0130B ---- .0125B .0120 +.0010 .0110 600 ---- .0100B ---- .0100B .0095 +.0010 .0085 625 ---- .0080B ---- .0075B .0080 +.0020 .0060 650 ---- .0060B ---- .0060B .0065 +.0020 .0045 675 ---- ---- ---- ---- .0055 +.0025 .0030 700 ---- ---- ---- ---- .0045 +.0020 .0025 725 ---- ---- ---- ---- .0040 +.0020 .0020 750 ---- ---- ---- ---- .0035 +.0020 .0015 775 ---- ---- ---- ---- .0030 +.0020 .0010 800 ---- ---- ---- ---- .0030 +.0020 .0010 825 ---- ---- ---- ---- .0025 +.0020 .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.3805 +.0110 3.3695 050 ---- ---- ---- ---- 3.1305 +.0110 3.1195 075 ---- ---- ---- ---- 2.8805 +.0110 2.8695 100 ---- ---- ---- ---- 2.6305 +.0110 2.6195 125 ---- ---- ---- ---- 2.3805 +.0110 2.3695 150 ---- ---- ---- ---- 2.1305 +.0110 2.1195 175 ---- ---- ---- ---- 1.8805 +.0110 1.8695 200 ---- ---- ---- ---- 1.6305 +.0110 1.6195 220 ---- ---- ---- ---- 1.4340 +.0105 1.4235 225 ---- ---- ---- ---- 1.3855 +.0105 1.3750 230 ---- ---- ---- ---- 1.3375 +.0105 1.3270 235 ---- ---- ---- ---- 1.2895 +.0100 1.2795 240 ---- 1.2945B ---- 1.2940B 1.2425 +.0100 1.2325 245 ---- ---- ---- ---- 1.1955 +.0100 1.1855 250 ---- 1.2000B ---- 1.2000B 1.1490 +.0095 1.1395 255 ---- ---- ---- ---- 1.1030 +.0095 1.0935 260 ---- 1.1070B ---- 1.1070B 1.0580 +.0095 1.0485 265 ---- ---- ---- ---- 1.0130 +.0090 1.0040 270 ---- 1.0170B ---- 1.0170B .9695 +.0095 .9600 275 ---- ---- ---- ---- .9260 +.0090 .9170 280 ---- .9295B ---- .9295B .8840 +.0090 .8750 285 ---- ---- ---- ---- .8425 +.0090 .8335 290 ---- .8455B ---- .8455B .8020 +.0085 .7935 295 ---- ---- ---- ---- .7625 +.0085 .7540 300 ---- .7645B ---- .7645B .7240 +.0080 .7160 305 ---- ---- ---- ---- .6865 +.0080 .6785 310 ---- .6870B ---- .6870B .6500 +.0075 .6425 315 ---- .6125B ---- .6125B .6145 +.0075 .6070 320 ---- .6140B ---- .6140B .5800 +.0070 .5730 325 ---- .5795B ---- .5795B .5465 +.0060 .5405 330 ---- .5455B ---- .5455B .5145 +.0055 .5090 335 ---- .5130B ---- .5130B .4840 +.0055 .4785 340 ---- .4815B ---- .4815B .4545 +.0050 .4495 345 ---- .4515B ---- .4515B .4265 +.0050 .4215 350 ---- .4255B ---- .4190B .4000 +.0050 .3950 20 355 ---- .3985B .3695A .3940B .3750 +.0050 .3700 360 ---- .3725B .3455A .3655B .3510 +.0050 .3460 1 5 365 ---- .3485B .3225A .3450B .3280 +.0050 .3230 370 ---- .3255B .3010A .3225B .3060 +.0040 .3020 375 ---- .3035B .2805A .3010B .2855 +.0040 .2815 380 ---- .2825B .2615A .2795B .2660 +.0035 .2625 385 ---- .2630B .2435A .2620B .2475 +.0025 .2450 390 ---- .2450B .2265A .2450B .2300 +.0020 .2280 395 ---- .2280B .2110A .2265B .2135 +.0010 .2125 400 ---- .2120B .1960A .2105B .1985 +.0010 .1975 40 405 ---- .1980B .1825A .1970B .1840 UNCH .1840 410 ---- .1835B .1695A .1830B .1710 -.0005 .1715 415 ---- .1705B .1580A .1695B .1590 -.0005 .1595 420 ---- .1585B .1465A .1565B .1475 -.0010 .1485 425 ---- .1475B .1365A .1455B .1370 -.0010 .1380 430 ---- .1370B .1265A .1345B .1275 -.0010 .1285 435 ---- .1270B .1180A .1250B .1180 -.0015 .1195 440 ---- .1180B .1095A .1155B .1100 -.0010 .1110 445 ---- .1100B .1020A .1070B .1020 -.0015 .1035 450 ---- .1020B .0945A .0995B .0945 -.0015 .0960 20 455 ---- .0950B .0880A .0940B .0880 -.0015 .0895 460 ---- .0880B .0815A .0855B .0815 -.0015 .0830 465 ---- .0820B .0760A .0795B .0755 -.0020 .0775 470 ---- .0760B .0705A .0740B .0700 -.0020 .0720 475 ---- .0710B .0655A .0685B .0650 -.0020 .0670 10 480 ---- .0660B .0605A .0635B .0605 -.0020 .0625 485 ---- .0615B .0565A .0590B .0560 -.0020 .0580 490 ---- .0570B .0525A .0550B .0525 -.0015 .0540 495 ---- .0535B .0490A .0510B .0485 -.0020 .0505 500 ---- .0495B .0455A .0475B .0455 -.0015 .0470 6 505 ---- .0465B .0425A .0445B .0425 -.0015 .0440 510 ---- .0430B .0400A .0415B .0395 -.0015 .0410 515 ---- .0405B .0375A .0375A .0370 -.0015 .0385 520 ---- .0375B .0350A .0350A .0345 -.0015 .0360 525 ---- .0350B .0330A .0330A .0325 -.0015 .0340 530 ---- .0330B .0310A .0310A .0305 -.0015 .0320 535 ---- .0305B .0290A .0290A .0285 -.0015 .0300 540 ---- .0285B .0275A .0275A .0265 -.0015 .0280 545 ---- .0270B .0260A .0260A .0250 -.0015 .0265 550 ---- ---- .0245A .0245A .0235 -.0015 .0250 1 555 ---- ---- ---- ---- .0220 -.0015 .0235 560 ---- ---- ---- ---- .0210 -.0015 .0225 565 ---- ---- ---- ---- .0200 -.0010 .0210 570 ---- ---- ---- ---- .0185 -.0015 .0200 575 ---- ---- ---- ---- .0175 -.0015 .0190 580 ---- ---- ---- ---- .0165 -.0015 .0180 600 ---- ---- ---- ---- .0135 -.0010 .0145 625 ---- ---- ---- ---- .0105 -.0010 .0115 650 ---- ---- ---- ---- .0085 -.0005 .0090 675 ---- ---- ---- ---- .0065 -.0010 .0075 700 ---- ---- ---- ---- .0055 -.0005 .0060 725 ---- ---- ---- ---- .0045 -.0005 .0050 750 ---- ---- ---- ---- .0040 -.0005 .0045 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0030 -.0005 .0035 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.3795 +.0110 3.3685 050 ---- ---- ---- ---- 3.1295 +.0110 3.1185 075 ---- ---- ---- ---- 2.8795 +.0110 2.8685 100 ---- ---- ---- ---- 2.6295 +.0110 2.6185 125 ---- ---- ---- ---- 2.3795 +.0110 2.3685 150 ---- ---- ---- ---- 2.1295 +.0110 2.1185 175 ---- ---- ---- ---- 1.8795 +.0110 1.8685 200 ---- ---- ---- ---- 1.6305 +.0110 1.6195 220 ---- 1.4365B ---- 1.4365B 1.4355 +.0105 1.4250 225 ---- ---- ---- ---- 1.3880 +.0105 1.3775 230 ---- ---- ---- ---- 1.3405 +.0105 1.3300 235 ---- ---- ---- ---- 1.2930 +.0095 1.2835 240 ---- 1.2930B 1.2365A 1.2930B 1.2465 +.0095 1.2370 245 ---- ---- ---- ---- 1.2005 +.0100 1.1905 250 ---- 1.2000B ---- 1.2000B 1.1545 +.0095 1.1450 255 ---- ---- ---- ---- 1.1090 +.0090 1.1000 260 ---- 1.1090B ---- 1.1090B 1.0645 +.0090 1.0555 265 ---- ---- ---- ---- 1.0205 +.0085 1.0120 270 ---- 1.0205B ---- 1.0205B .9770 +.0085 .9685 275 ---- ---- ---- ---- .9345 +.0080 .9265 280 ---- .9355B ---- .9355B .8925 +.0075 .8850 285 ---- ---- ---- ---- .8515 +.0075 .8440 290 ---- .8535B ---- .8535B .8115 +.0070 .8045 295 ---- ---- ---- ---- .7725 +.0065 .7660 300 ---- .7745B ---- .7745B .7350 +.0065 .7285 305 ---- ---- ---- ---- .6980 +.0060 .6920 310 ---- .6990B ---- .6990B .6625 +.0060 .6565 315 ---- .6480B ---- .6480B .6280 +.0055 .6225 320 ---- .6275B ---- .6275B .5945 +.0050 .5895 325 ---- .5935B ---- .5935B .5625 +.0045 .5580 330 ---- .5605B ---- .5605B .5320 +.0045 .5275 335 ---- .5285B ---- .5285B .5025 +.0045 .4980 340 ---- .4980B ---- .4980B .4740 +.0040 .4700 345 ---- .4685B ---- .4685B .4470 +.0035 .4435 350 ---- .4400B .4175A .4400B .4210 +.0030 .4180 5 355 ---- .4130B .3920A .4130B .3960 +.0025 .3935 360 ---- .3870B .3680A .3870B .3725 +.0025 .3700 365 ---- .3625B .3455A .3625B .3500 +.0020 .3480 370 ---- .3390B .3240A .3390B .3285 +.0020 .3265 375 ---- .3170B .3035A .3170B .3080 +.0015 .3065 380 ---- .2965B .2845A .2965B .2885 +.0010 .2875 385 ---- .2765B .2665A .2765B .2700 +.0010 .2690 390 ---- .2580B .2490A .2580B .2525 +.0005 .2520 395 ---- .2410B .2330A .2410B .2360 UNCH .2360 400 ---- .2245B .2180A .2245B .2205 UNCH .2205 4 405 ---- .2095B .2040A .2095B .2055 -.0005 .2060 410 ---- .1955B .1910A .1955B .1920 -.0005 .1925 415 ---- .1820B .1785A .1820B .1790 -.0010 .1800 420 ---- .1700B .1670A .1700B .1665 -.0015 .1680 425 ---- .1585B .1560A .1585B .1550 -.0020 .1570 430 ---- .1475B .1460A .1475B .1445 -.0020 .1465 435 ---- .1375B ---- .1375B .1345 -.0020 .1365 440 ---- .1280B ---- .1280B .1250 -.0025 .1275 445 ---- .1195B ---- .1195B .1165 -.0025 .1190 450 ---- .1115B ---- .1115B .1085 -.0025 .1110 455 ---- ---- ---- ---- .1010 -.0025 .1035 460 ---- ---- ---- ---- .0940 -.0025 .0965 465 ---- ---- ---- ---- .0875 -.0025 .0900 470 ---- ---- ---- ---- .0815 -.0025 .0840 475 ---- ---- ---- ---- .0760 -.0025 .0785 480 ---- ---- ---- ---- .0705 -.0030 .0735 485 ---- ---- ---- ---- .0660 -.0030 .0690 490 ---- ---- ---- ---- .0615 -.0030 .0645 495 ---- ---- ---- ---- .0575 -.0030 .0605 500 ---- ---- ---- ---- .0535 -.0030 .0565 505 ---- ---- ---- ---- .0500 -.0030 .0530 510 ---- ---- ---- ---- .0470 -.0025 .0495 515 ---- ---- ---- ---- .0440 -.0025 .0465 520 ---- ---- ---- ---- .0410 -.0030 .0440 525 ---- ---- ---- ---- .0385 -.0030 .0415 530 ---- ---- ---- ---- .0360 -.0030 .0390 535 ---- ---- ---- ---- .0340 -.0025 .0365 540 ---- ---- ---- ---- .0320 -.0025 .0345 545 ---- ---- ---- ---- .0300 -.0025 .0325 550 ---- ---- ---- ---- .0285 -.0025 .0310 555 ---- ---- ---- ---- .0270 -.0020 .0290 560 ---- ---- ---- ---- .0255 -.0020 .0275 565 ---- ---- ---- ---- .0240 -.0025 .0265 570 ---- ---- ---- ---- .0225 -.0025 .0250 575 ---- ---- ---- ---- .0215 -.0020 .0235 580 ---- ---- ---- ---- .0205 -.0020 .0225 600 ---- ---- ---- ---- .0165 -.0020 .0185 625 ---- ---- ---- ---- .0135 -.0015 .0150 650 ---- ---- ---- ---- .0110 -.0015 .0125 675 ---- ---- ---- ---- .0095 -.0015 .0110 700 ---- ---- ---- ---- .0085 -.0010 .0095 725 ---- ---- ---- ---- .0075 -.0010 .0085 750 ---- ---- ---- ---- .0070 -.0010 .0080 775 ---- ---- ---- ---- .0065 -.0010 .0075 800 ---- ---- ---- ---- .0060 -.0010 .0070 825 .0030 .0030 .0030 .0030 .0060 -.0005 6 .0065 3 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.3795 +.0110 3.3685 050 ---- ---- ---- ---- 3.1295 +.0110 3.1185 075 ---- ---- ---- ---- 2.8795 +.0110 2.8685 100 ---- ---- ---- ---- 2.6295 +.0110 2.6185 125 ---- ---- ---- ---- 2.3795 +.0110 2.3685 150 ---- ---- ---- ---- 2.1295 +.0110 2.1185 175 ---- ---- ---- ---- 1.8795 +.0110 1.8685 200 ---- ---- ---- ---- 1.6335 +.0105 1.6230 220 ---- ---- ---- ---- 1.4425 +.0100 1.4325 225 ---- ---- ---- ---- 1.3960 +.0100 1.3860 230 ---- ---- ---- ---- 1.3495 +.0100 1.3395 235 ---- ---- ---- ---- 1.3035 +.0100 1.2935 240 ---- ---- ---- ---- 1.2580 +.0100 1.2480 245 ---- ---- ---- ---- 1.2130 +.0095 1.2035 250 ---- ---- ---- ---- 1.1685 +.0095 1.1590 255 ---- ---- ---- ---- 1.1245 +.0095 1.1150 260 ---- ---- ---- ---- 1.0810 +.0095 1.0715 265 ---- ---- ---- ---- 1.0380 +.0090 1.0290 270 ---- ---- ---- ---- .9960 +.0085 .9875 275 ---- ---- ---- ---- .9550 +.0090 .9460 280 ---- ---- ---- ---- .9145 +.0085 .9060 285 ---- ---- ---- ---- .8750 +.0085 .8665 290 ---- ---- ---- ---- .8365 +.0085 .8280 295 ---- ---- ---- ---- .7985 +.0075 .7910 300 ---- ---- ---- ---- .7620 +.0075 .7545 305 ---- ---- ---- ---- .7270 +.0075 .7195 310 ---- ---- ---- ---- .6925 +.0070 .6855 315 ---- ---- ---- ---- .6590 +.0065 .6525 320 ---- ---- ---- ---- .6270 +.0065 .6205 325 ---- ---- ---- ---- .5960 +.0065 .5895 330 ---- ---- ---- ---- .5665 +.0065 .5600 335 ---- ---- ---- ---- .5375 +.0060 .5315 340 ---- ---- ---- ---- .5100 +.0060 .5040 345 ---- ---- ---- ---- .4830 +.0055 .4775 350 ---- ---- ---- ---- .4575 +.0050 .4525 355 ---- ---- ---- ---- .4330 +.0050 .4280 360 ---- ---- ---- ---- .4095 +.0045 .4050 365 ---- ---- ---- ---- .3875 +.0045 .3830 370 ---- ---- ---- ---- .3660 +.0045 .3615 375 ---- ---- ---- ---- .3460 +.0045 .3415 380 ---- ---- ---- ---- .3265 +.0040 .3225 385 ---- ---- ---- ---- .3085 +.0040 .3045 390 ---- ---- ---- ---- .2910 +.0035 .2875 395 ---- ---- ---- ---- .2745 +.0035 .2710 400 ---- ---- ---- ---- .2590 +.0030 .2560 405 ---- ---- ---- ---- .2445 +.0030 .2415 410 ---- ---- ---- ---- .2305 +.0030 .2275 415 ---- ---- ---- ---- .2175 +.0025 .2150 420 ---- ---- ---- ---- .2050 +.0025 .2025 425 ---- ---- ---- ---- .1935 +.0025 .1910 430 ---- ---- ---- ---- .1825 +.0020 .1805 435 ---- ---- ---- ---- .1720 +.0020 .1700 440 ---- ---- ---- ---- .1625 +.0020 .1605 445 ---- ---- ---- ---- .1535 +.0020 .1515 450 ---- ---- ---- ---- .1445 +.0015 .1430 455 ---- ---- ---- ---- .1365 +.0015 .1350 460 ---- ---- ---- ---- .1290 +.0020 .1270 465 ---- ---- ---- ---- .1215 +.0015 .1200 470 ---- ---- ---- ---- .1145 +.0010 .1135 475 ---- ---- ---- ---- .1080 +.0010 .1070 480 ---- ---- ---- ---- .1020 +.0010 .1010 485 ---- ---- ---- ---- .0965 +.0010 .0955 490 ---- ---- ---- ---- .0910 +.0010 .0900 495 ---- ---- ---- ---- .0860 +.0010 .0850 500 ---- ---- ---- ---- .0810 +.0005 .0805 505 ---- ---- ---- ---- .0765 +.0005 .0760 510 ---- ---- ---- ---- .0725 +.0010 .0715 515 ---- ---- ---- ---- .0685 +.0010 .0675 520 ---- ---- ---- ---- .0645 +.0005 .0640 525 ---- ---- ---- ---- .0610 +.0005 .0605 530 ---- ---- ---- ---- .0580 +.0010 .0570 535 ---- ---- ---- ---- .0545 +.0005 .0540 540 ---- ---- ---- ---- .0515 +.0005 .0510 545 ---- ---- ---- ---- .0490 +.0005 .0485 550 ---- ---- ---- ---- .0465 +.0005 .0460 555 ---- ---- ---- ---- .0440 +.0005 .0435 560 ---- ---- ---- ---- .0415 +.0005 .0410 565 ---- ---- ---- ---- .0395 +.0005 .0390 570 ---- ---- ---- ---- .0370 UNCH .0370 575 ---- ---- ---- ---- .0350 UNCH .0350 580 ---- ---- ---- ---- .0335 +.0005 .0330 600 ---- ---- ---- ---- .0270 +.0005 .0265 625 ---- ---- ---- ---- .0210 +.0005 .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 ---- ---- ---- ---- 3.3765 +.0115 3.3650 050 ---- ---- ---- ---- 3.1265 +.0115 3.1150 075 ---- ---- ---- ---- 2.8765 +.0115 2.8650 100 ---- ---- ---- ---- 2.6265 +.0115 2.6150 125 ---- ---- ---- ---- 2.3765 +.0115 2.3650 150 ---- ---- ---- ---- 2.1265 +.0115 2.1150 175 ---- ---- ---- ---- 1.8765 +.0110 1.8655 200 ---- ---- ---- ---- 1.6330 +.0110 1.6220 220 ---- ---- ---- ---- 1.4445 +.0105 1.4340 225 ---- ---- ---- ---- 1.3980 +.0105 1.3875 230 ---- ---- ---- ---- 1.3525 +.0105 1.3420 235 ---- ---- ---- ---- 1.3070 +.0105 1.2965 240 ---- ---- ---- ---- 1.2620 +.0100 1.2520 245 ---- ---- ---- ---- 1.2175 +.0100 1.2075 250 ---- ---- ---- ---- 1.1735 +.0100 1.1635 255 ---- ---- ---- ---- 1.1300 +.0095 1.1205 260 ---- ---- ---- ---- 1.0870 +.0095 1.0775 265 ---- ---- ---- ---- 1.0450 +.0090 1.0360 270 ---- ---- ---- ---- 1.0035 +.0090 .9945 275 ---- ---- ---- ---- .9630 +.0090 .9540 280 ---- ---- ---- ---- .9235 +.0090 .9145 285 ---- ---- ---- ---- .8845 +.0085 .8760 290 ---- ---- ---- ---- .8465 +.0085 .8380 295 ---- ---- ---- ---- .8095 +.0080 .8015 300 ---- ---- ---- ---- .7740 +.0080 .7660 305 ---- ---- ---- ---- .7390 +.0075 .7315 310 ---- ---- ---- ---- .7055 +.0075 .6980 315 ---- ---- ---- ---- .6725 +.0070 .6655 320 ---- ---- ---- ---- .6410 +.0070 .6340 325 ---- ---- ---- ---- .6110 +.0070 .6040 330 ---- ---- ---- ---- .5815 +.0065 .5750 335 ---- ---- ---- ---- .5530 +.0060 .5470 340 ---- ---- ---- ---- .5260 +.0060 .5200 345 ---- ---- ---- ---- .4995 +.0055 .4940 350 ---- ---- ---- ---- .4745 +.0055 .4690 355 ---- ---- ---- ---- .4505 +.0055 .4450 360 ---- ---- ---- ---- .4275 +.0055 .4220 365 ---- ---- ---- ---- .4050 +.0050 .4000 370 ---- ---- ---- ---- .3840 +.0045 .3795 375 ---- ---- ---- ---- .3640 +.0045 .3595 380 ---- ---- ---- ---- .3445 +.0040 .3405 385 ---- ---- ---- ---- .3265 +.0040 .3225 390 ---- ---- ---- ---- .3090 +.0040 .3050 395 ---- ---- ---- ---- .2925 +.0040 .2885 400 ---- ---- ---- ---- .2765 +.0035 .2730 405 ---- ---- ---- ---- .2620 +.0035 .2585 410 ---- ---- ---- ---- .2475 +.0030 .2445 415 ---- ---- ---- ---- .2345 +.0035 .2310 420 ---- ---- ---- ---- .2215 +.0030 .2185 425 ---- ---- ---- ---- .2095 +.0025 .2070 430 ---- ---- ---- ---- .1980 +.0025 .1955 435 ---- ---- ---- ---- .1875 +.0025 .1850 440 ---- ---- ---- ---- .1770 +.0025 .1745 445 ---- ---- ---- ---- .1675 +.0025 .1650 450 ---- ---- ---- ---- .1580 +.0020 .1560 1 455 ---- ---- ---- ---- .1495 +.0020 .1475 460 ---- ---- ---- ---- .1415 +.0020 .1395 465 ---- ---- ---- ---- .1335 +.0015 .1320 470 ---- ---- ---- ---- .1265 +.0020 .1245 475 ---- ---- ---- ---- .1195 +.0015 .1180 480 ---- ---- ---- ---- .1130 +.0015 .1115 485 ---- ---- ---- ---- .1070 +.0015 .1055 490 ---- ---- ---- ---- .1010 +.0010 .1000 495 ---- ---- ---- ---- .0955 +.0010 .0945 500 ---- ---- ---- ---- .0905 +.0010 .0895 505 ---- ---- ---- ---- .0860 +.0010 .0850 510 ---- ---- ---- ---- .0815 +.0010 .0805 515 ---- ---- ---- ---- .0770 +.0010 .0760 520 ---- ---- ---- ---- .0730 +.0010 .0720 525 ---- ---- ---- ---- .0695 +.0010 .0685 530 ---- ---- ---- ---- .0660 +.0010 .0650 535 ---- ---- ---- ---- .0625 +.0010 .0615 540 ---- ---- ---- ---- .0595 +.0010 .0585 545 ---- ---- ---- ---- .0565 +.0010 .0555 550 ---- ---- ---- ---- .0535 +.0005 .0530 555 ---- ---- ---- ---- .0510 +.0010 .0500 560 ---- ---- ---- ---- .0485 +.0010 .0475 565 ---- ---- ---- ---- .0460 +.0005 .0455 570 ---- ---- ---- ---- .0435 +.0005 .0430 575 ---- ---- ---- ---- .0415 +.0005 .0410 580 ---- ---- ---- ---- .0395 +.0005 .0390 600 ---- ---- ---- ---- .0325 +.0005 .0320 625 ---- ---- ---- ---- .0255 +.0005 .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 ---- ---- ---- ---- 3.3765 +.0115 3.3650 050 ---- ---- ---- ---- 3.1265 +.0115 3.1150 075 ---- ---- ---- ---- 2.8765 +.0115 2.8650 100 ---- ---- ---- ---- 2.6265 +.0115 2.6150 125 ---- ---- ---- ---- 2.3765 +.0115 2.3650 150 ---- ---- ---- ---- 2.1265 +.0115 2.1150 175 ---- ---- ---- ---- 1.8775 +.0110 1.8665 200 ---- ---- ---- ---- 1.6365 +.0110 1.6255 220 ---- ---- ---- ---- 1.4495 +.0100 1.4395 225 ---- ---- ---- ---- 1.4040 +.0105 1.3935 230 ---- ---- ---- ---- 1.3585 +.0100 1.3485 235 ---- ---- ---- ---- 1.3135 +.0100 1.3035 240 ---- ---- ---- ---- 1.2690 +.0100 1.2590 245 ---- ---- ---- ---- 1.2250 +.0095 1.2155 250 ---- ---- ---- ---- 1.1815 +.0095 1.1720 255 ---- ---- ---- ---- 1.1390 +.0095 1.1295 260 ---- ---- ---- ---- 1.0965 +.0095 1.0870 265 ---- ---- ---- ---- 1.0550 +.0090 1.0460 270 ---- ---- ---- ---- 1.0140 +.0090 1.0050 275 ---- ---- ---- ---- .9740 +.0090 .9650 280 ---- ---- ---- ---- .9350 +.0090 .9260 285 ---- ---- ---- ---- .8965 +.0085 .8880 290 ---- ---- ---- ---- .8590 +.0080 .8510 295 ---- ---- ---- ---- .8230 +.0085 .8145 300 ---- ---- ---- ---- .7875 +.0080 .7795 305 ---- ---- ---- ---- .7535 +.0080 .7455 310 ---- ---- ---- ---- .7200 +.0075 .7125 315 ---- ---- ---- ---- .6880 +.0075 .6805 320 ---- ---- ---- ---- .6570 +.0070 .6500 325 ---- ---- ---- ---- .6270 +.0070 .6200 330 ---- ---- ---- ---- .5980 +.0065 .5915 335 ---- ---- ---- ---- .5700 +.0065 .5635 340 ---- ---- ---- ---- .5430 +.0060 .5370 345 ---- ---- ---- ---- .5175 +.0060 .5115 350 ---- ---- ---- ---- .4925 +.0060 .4865 355 ---- ---- ---- ---- .4685 +.0055 .4630 360 ---- ---- ---- ---- .4455 +.0050 .4405 365 ---- ---- ---- ---- .4235 +.0050 .4185 370 ---- ---- ---- ---- .4025 +.0045 .3980 375 ---- ---- ---- ---- .3825 +.0045 .3780 380 ---- ---- ---- ---- .3635 +.0045 .3590 385 ---- ---- ---- ---- .3455 +.0045 .3410 390 ---- ---- ---- ---- .3280 +.0040 .3240 395 ---- ---- ---- ---- .3115 +.0040 .3075 400 ---- ---- ---- ---- .2955 +.0035 .2920 405 ---- ---- ---- ---- .2805 +.0035 .2770 410 ---- ---- ---- ---- .2665 +.0035 .2630 415 ---- ---- ---- ---- .2525 +.0030 .2495 420 ---- ---- ---- ---- .2400 +.0030 .2370 425 ---- ---- ---- ---- .2275 +.0030 .2245 430 ---- ---- ---- ---- .2160 +.0030 .2130 435 ---- ---- ---- ---- .2050 +.0025 .2025 440 ---- ---- ---- ---- .1945 +.0025 .1920 445 ---- ---- ---- ---- .1845 +.0025 .1820 450 ---- ---- ---- ---- .1750 +.0025 .1725 455 ---- ---- ---- ---- .1660 +.0020 .1640 460 ---- ---- ---- ---- .1575 +.0020 .1555 465 ---- ---- ---- ---- .1495 +.0020 .1475 470 ---- ---- ---- ---- .1420 +.0020 .1400 475 ---- ---- ---- ---- .1345 +.0015 .1330 480 ---- ---- ---- ---- .1280 +.0020 .1260 485 ---- ---- ---- ---- .1215 +.0015 .1200 490 ---- ---- ---- ---- .1155 +.0015 .1140 495 ---- ---- ---- ---- .1095 +.0015 .1080 500 ---- ---- ---- ---- .1040 +.0010 .1030 505 ---- ---- ---- ---- .0990 +.0010 .0980 510 ---- ---- ---- ---- .0945 +.0015 .0930 515 ---- ---- ---- ---- .0895 +.0010 .0885 520 ---- ---- ---- ---- .0855 +.0010 .0845 525 ---- ---- ---- ---- .0815 +.0010 .0805 530 ---- ---- ---- ---- .0775 +.0010 .0765 535 ---- ---- ---- ---- .0740 +.0010 .0730 540 ---- ---- ---- ---- .0705 +.0010 .0695 545 ---- ---- ---- ---- .0670 +.0005 .0665 550 ---- ---- ---- ---- .0640 +.0005 .0635 555 ---- ---- ---- ---- .0610 +.0005 .0605 560 ---- ---- ---- ---- .0585 +.0010 .0575 565 ---- ---- ---- ---- .0555 +.0005 .0550 570 ---- ---- ---- ---- .0530 +.0005 .0525 575 ---- ---- ---- ---- .0505 +.0005 .0500 580 ---- ---- ---- ---- .0485 +.0005 .0480 600 ---- ---- ---- ---- .0405 +.0005 .0400 625 ---- ---- ---- ---- .0325 +.0005 .0320 650 ---- ---- ---- ---- .0265 +.0005 .0260 675 ---- ---- ---- ---- .0215 +.0005 .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 ---- ---- ---- ---- 3.3765 +.0115 3.3650 050 ---- ---- ---- ---- 3.1265 +.0115 3.1150 075 ---- ---- ---- ---- 2.8765 +.0115 2.8650 100 ---- ---- ---- ---- 2.6265 +.0115 2.6150 125 ---- ---- ---- ---- 2.3765 +.0115 2.3650 150 ---- ---- ---- ---- 2.1265 +.0115 2.1150 175 ---- ---- ---- ---- 1.8790 +.0115 1.8675 200 ---- ---- ---- ---- 1.6400 +.0105 1.6295 220 ---- ---- ---- ---- 1.4555 +.0105 1.4450 225 ---- ---- ---- ---- 1.4100 +.0100 1.4000 230 ---- ---- ---- ---- 1.3655 +.0105 1.3550 235 ---- ---- ---- ---- 1.3210 +.0100 1.3110 240 ---- ---- ---- ---- 1.2770 +.0100 1.2670 245 ---- ---- ---- ---- 1.2335 +.0095 1.2240 250 ---- ---- ---- ---- 1.1910 +.0100 1.1810 255 ---- ---- ---- ---- 1.1485 +.0095 1.1390 260 ---- ---- ---- ---- 1.1070 +.0095 1.0975 265 ---- ---- ---- ---- 1.0660 +.0095 1.0565 270 ---- ---- ---- ---- 1.0255 +.0090 1.0165 275 ---- ---- ---- ---- .9860 +.0090 .9770 280 ---- ---- ---- ---- .9475 +.0090 .9385 285 ---- ---- ---- ---- .9095 +.0085 .9010 290 ---- ---- ---- ---- .8725 +.0080 .8645 295 ---- ---- ---- ---- .8370 +.0080 .8290 300 ---- ---- ---- ---- .8020 +.0080 .7940 305 ---- ---- ---- ---- .7685 +.0080 .7605 310 ---- ---- ---- ---- .7355 +.0075 .7280 315 ---- ---- ---- ---- .7040 +.0075 .6965 320 ---- ---- ---- ---- .6735 +.0075 .6660 325 ---- ---- ---- ---- .6435 +.0065 .6370 330 ---- ---- ---- ---- .6150 +.0065 .6085 335 ---- ---- ---- ---- .5875 +.0065 .5810 340 ---- ---- ---- ---- .5610 +.0060 .5550 345 ---- ---- ---- ---- .5355 +.0060 .5295 350 ---- ---- ---- ---- .5110 +.0060 .5050 5 355 ---- ---- ---- ---- .4870 +.0055 .4815 360 ---- ---- ---- ---- .4645 +.0055 .4590 365 ---- ---- ---- ---- .4425 +.0050 .4375 370 ---- ---- ---- ---- .4220 +.0050 .4170 375 ---- ---- ---- ---- .4020 +.0050 .3970 380 ---- ---- ---- ---- .3830 +.0045 .3785 385 ---- ---- ---- ---- .3645 +.0040 .3605 390 ---- ---- ---- ---- .3470 +.0040 .3430 395 ---- ---- ---- ---- .3305 +.0040 .3265 400 ---- ---- ---- ---- .3150 +.0040 .3110 405 ---- ---- ---- ---- .2995 +.0035 .2960 410 ---- ---- ---- ---- .2855 +.0035 .2820 415 ---- ---- ---- ---- .2715 +.0035 .2680 420 ---- ---- ---- ---- .2585 +.0030 .2555 425 ---- ---- ---- ---- .2460 +.0030 .2430 430 ---- ---- ---- ---- .2345 +.0030 .2315 435 ---- ---- ---- ---- .2230 +.0030 .2200 440 ---- ---- ---- ---- .2125 +.0030 .2095 445 ---- ---- ---- ---- .2020 +.0025 .1995 450 ---- ---- ---- ---- .1925 +.0025 .1900 455 ---- ---- ---- ---- .1830 +.0020 .1810 460 ---- ---- ---- ---- .1745 +.0025 .1720 465 ---- ---- ---- ---- .1660 +.0020 .1640 1 470 ---- ---- ---- ---- .1580 +.0020 .1560 475 ---- ---- ---- ---- .1505 +.0015 .1490 480 ---- ---- ---- ---- .1435 +.0015 .1420 485 ---- ---- ---- ---- .1370 +.0020 .1350 490 ---- ---- ---- ---- .1305 +.0015 .1290 495 ---- ---- ---- ---- .1245 +.0015 .1230 500 ---- ---- ---- ---- .1185 +.0015 .1170 505 ---- ---- ---- ---- .1135 +.0015 .1120 510 ---- ---- ---- ---- .1080 +.0010 .1070 515 ---- ---- ---- ---- .1035 +.0015 .1020 520 ---- ---- ---- ---- .0990 +.0015 .0975 525 ---- ---- ---- ---- .0945 +.0015 .0930 530 ---- ---- ---- ---- .0900 +.0010 .0890 535 ---- ---- ---- ---- .0865 +.0015 .0850 540 ---- ---- ---- ---- .0825 +.0010 .0815 545 ---- ---- ---- ---- .0790 +.0010 .0780 550 ---- ---- ---- ---- .0755 +.0010 .0745 555 ---- ---- ---- ---- .0725 +.0010 .0715 560 ---- ---- ---- ---- .0695 +.0010 .0685 565 ---- ---- ---- ---- .0665 +.0010 .0655 570 ---- ---- ---- ---- .0635 +.0005 .0630 575 ---- ---- ---- ---- .0610 +.0010 .0600 580 ---- ---- ---- ---- .0585 +.0010 .0575 600 ---- ---- ---- ---- .0495 +.0005 .0490 625 ---- ---- ---- ---- .0405 +.0005 .0400 650 ---- ---- ---- ---- .0330 UNCH .0330 675 ---- ---- ---- ---- .0275 +.0005 .0270 700 ---- ---- ---- ---- .0230 +.0005 .0225 2 725 ---- ---- ---- ---- .0190 UNCH .0190 750 ---- ---- ---- ---- .0165 +.0005 .0160 775 ---- ---- ---- ---- .0140 UNCH .0140 800 ---- ---- ---- ---- .0120 UNCH .0120 825 ---- ---- ---- ---- .0105 +.0005 .0100 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.3720 +.0115 3.3605 050 ---- ---- ---- ---- 3.1220 +.0115 3.1105 075 ---- ---- ---- ---- 2.8720 +.0115 2.8605 100 ---- ---- ---- ---- 2.6220 +.0115 2.6105 125 ---- ---- ---- ---- 2.3720 +.0115 2.3605 150 ---- ---- ---- ---- 2.1220 +.0115 2.1105 175 ---- ---- ---- ---- 1.8765 +.0115 1.8650 200 ---- ---- ---- ---- 1.6400 +.0110 1.6290 220 ---- ---- ---- ---- 1.4570 +.0105 1.4465 225 ---- ---- ---- ---- 1.4120 +.0100 1.4020 230 ---- ---- ---- ---- 1.3675 +.0100 1.3575 235 ---- ---- ---- ---- 1.3235 +.0100 1.3135 240 ---- ---- ---- ---- 1.2800 +.0095 1.2705 245 ---- ---- ---- ---- 1.2370 +.0095 1.2275 250 ---- ---- ---- ---- 1.1945 +.0095 1.1850 255 ---- ---- ---- ---- 1.1530 +.0095 1.1435 260 ---- ---- ---- ---- 1.1115 +.0090 1.1025 265 ---- ---- ---- ---- 1.0710 +.0090 1.0620 270 ---- ---- ---- ---- 1.0315 +.0090 1.0225 275 ---- ---- ---- ---- .9925 +.0090 .9835 280 ---- ---- ---- ---- .9540 +.0085 .9455 285 ---- ---- ---- ---- .9170 +.0085 .9085 290 ---- ---- ---- ---- .8805 +.0080 .8725 295 ---- ---- ---- ---- .8455 +.0080 .8375 300 ---- ---- ---- ---- .8110 +.0075 .8035 305 ---- ---- ---- ---- .7780 +.0075 .7705 310 ---- ---- ---- ---- .7455 +.0070 .7385 315 ---- ---- ---- ---- .7145 +.0070 .7075 320 ---- ---- ---- ---- .6845 +.0070 .6775 325 ---- ---- ---- ---- .6555 +.0070 .6485 330 ---- ---- ---- ---- .6275 +.0070 .6205 335 ---- ---- ---- ---- .6000 +.0060 .5940 340 ---- ---- ---- ---- .5740 +.0060 .5680 345 ---- ---- ---- ---- .5490 +.0060 .5430 350 ---- ---- ---- ---- .5245 +.0060 .5185 15 355 ---- ---- ---- ---- .5010 +.0055 .4955 360 ---- ---- ---- ---- .4785 +.0055 .4730 365 ---- ---- ---- ---- .4570 +.0050 .4520 370 ---- ---- ---- ---- .4365 +.0050 .4315 375 ---- ---- ---- ---- .4165 +.0050 .4115 380 ---- ---- ---- ---- .3975 +.0045 .3930 385 ---- ---- ---- ---- .3795 +.0045 .3750 390 ---- ---- ---- ---- .3620 +.0045 .3575 395 ---- ---- ---- ---- .3455 +.0040 .3415 400 ---- ---- ---- ---- .3295 +.0040 .3255 405 ---- ---- ---- ---- .3145 +.0040 .3105 410 ---- ---- ---- ---- .3000 +.0040 .2960 415 ---- ---- ---- ---- .2860 +.0035 .2825 420 ---- ---- ---- ---- .2730 +.0035 .2695 425 ---- ---- ---- ---- .2605 +.0035 .2570 430 ---- ---- ---- ---- .2485 +.0030 .2455 435 ---- ---- ---- ---- .2370 +.0030 .2340 440 ---- ---- ---- ---- .2260 +.0025 .2235 445 ---- ---- ---- ---- .2155 +.0025 .2130 450 ---- ---- ---- ---- .2060 +.0025 .2035 455 ---- ---- ---- ---- .1965 +.0025 .1940 460 ---- ---- ---- ---- .1875 +.0025 .1850 465 ---- ---- ---- ---- .1790 +.0020 .1770 470 ---- ---- ---- ---- .1710 +.0020 .1690 475 ---- ---- ---- ---- .1635 +.0025 .1610 480 ---- ---- ---- ---- .1560 +.0020 .1540 485 ---- ---- ---- ---- .1490 +.0020 .1470 490 ---- ---- ---- ---- .1425 +.0020 .1405 495 ---- ---- ---- ---- .1365 +.0020 .1345 500 ---- ---- ---- ---- .1305 +.0020 .1285 45 505 ---- ---- ---- ---- .1245 +.0015 .1230 510 ---- ---- ---- ---- .1195 +.0015 .1180 515 ---- ---- ---- ---- .1145 +.0015 .1130 520 ---- ---- ---- ---- .1095 +.0015 .1080 525 ---- ---- ---- ---- .1050 +.0015 .1035 530 ---- ---- ---- ---- .1005 +.0010 .0995 535 ---- ---- ---- ---- .0965 +.0010 .0955 540 ---- ---- ---- ---- .0925 +.0010 .0915 545 ---- ---- ---- ---- .0890 +.0015 .0875 550 ---- ---- ---- ---- .0850 +.0010 .0840 555 ---- ---- ---- ---- .0815 +.0005 .0810 560 ---- ---- ---- ---- .0785 +.0010 .0775 565 ---- ---- ---- ---- .0755 +.0010 .0745 570 ---- ---- ---- ---- .0725 +.0010 .0715 575 ---- ---- ---- ---- .0695 +.0010 .0685 600 ---- ---- ---- ---- .0570 +.0005 .0565 625 ---- ---- ---- ---- .0470 +.0005 .0465 650 ---- ---- ---- ---- .0395 +.0005 .0390 675 ---- ---- ---- ---- .0330 +.0005 .0325 700 ---- ---- ---- ---- .0280 +.0005 .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 ---- ---- ---- ---- 3.3720 +.0115 3.3605 050 ---- ---- ---- ---- 3.1220 +.0115 3.1105 075 ---- ---- ---- ---- 2.8720 +.0115 2.8605 100 ---- ---- ---- ---- 2.6220 +.0115 2.6105 125 ---- ---- ---- ---- 2.3720 +.0115 2.3605 150 ---- ---- ---- ---- 2.1220 +.0115 2.1105 175 ---- ---- ---- ---- 1.8785 +.0110 1.8675 200 ---- ---- ---- ---- 1.6440 +.0105 1.6335 220 ---- ---- ---- ---- 1.4630 +.0105 1.4525 225 ---- ---- ---- ---- 1.4185 +.0100 1.4085 230 ---- ---- ---- ---- 1.3745 +.0100 1.3645 235 ---- ---- ---- ---- 1.3310 +.0100 1.3210 240 ---- ---- ---- ---- 1.2880 +.0100 1.2780 245 ---- ---- ---- ---- 1.2450 +.0095 1.2355 250 ---- ---- ---- ---- 1.2030 +.0095 1.1935 255 ---- ---- ---- ---- 1.1620 +.0095 1.1525 260 ---- ---- ---- ---- 1.1210 +.0090 1.1120 265 ---- ---- ---- ---- 1.0810 +.0090 1.0720 270 ---- ---- ---- ---- 1.0415 +.0090 1.0325 275 ---- ---- ---- ---- 1.0030 +.0090 .9940 280 ---- ---- ---- ---- .9650 +.0085 .9565 285 ---- ---- ---- ---- .9285 +.0085 .9200 290 ---- ---- ---- ---- .8925 +.0085 .8840 295 ---- ---- ---- ---- .8575 +.0080 .8495 300 ---- ---- ---- ---- .8235 +.0075 .8160 305 ---- ---- ---- ---- .7905 +.0075 .7830 310 ---- ---- ---- ---- .7590 +.0075 .7515 315 ---- ---- ---- ---- .7280 +.0070 .7210 320 ---- ---- ---- ---- .6980 +.0070 .6910 325 ---- ---- ---- ---- .6695 +.0070 .6625 330 ---- ---- ---- ---- .6415 +.0065 .6350 335 ---- ---- ---- ---- .6145 +.0060 .6085 340 ---- ---- ---- ---- .5890 +.0065 .5825 345 ---- ---- ---- ---- .5640 +.0060 .5580 350 ---- ---- ---- ---- .5400 +.0060 .5340 355 ---- ---- ---- ---- .5165 +.0055 .5110 360 ---- ---- ---- ---- .4945 +.0055 .4890 365 ---- ---- ---- ---- .4730 +.0055 .4675 370 ---- ---- ---- ---- .4525 +.0050 .4475 375 ---- ---- ---- ---- .4325 +.0045 .4280 380 ---- ---- ---- ---- .4140 +.0050 .4090 385 ---- ---- ---- ---- .3955 +.0045 .3910 390 ---- ---- ---- ---- .3785 +.0045 .3740 395 ---- ---- ---- ---- .3620 +.0045 .3575 400 ---- ---- ---- ---- .3460 +.0040 .3420 405 ---- ---- ---- ---- .3305 +.0035 .3270 410 ---- ---- ---- ---- .3160 +.0035 .3125 415 ---- ---- ---- ---- .3025 +.0035 .2990 420 ---- ---- ---- ---- .2890 +.0035 .2855 425 ---- ---- ---- ---- .2765 +.0035 .2730 430 ---- ---- ---- ---- .2645 +.0035 .2610 435 ---- ---- ---- ---- .2530 +.0030 .2500 440 ---- ---- ---- ---- .2420 +.0030 .2390 445 ---- ---- ---- ---- .2315 +.0030 .2285 450 ---- ---- ---- ---- .2215 +.0030 .2185 455 ---- ---- ---- ---- .2120 +.0025 .2095 460 ---- ---- ---- ---- .2030 +.0025 .2005 465 ---- ---- ---- ---- .1940 +.0025 .1915 470 ---- ---- ---- ---- .1860 +.0025 .1835 475 ---- ---- ---- ---- .1780 +.0025 .1755 480 ---- ---- ---- ---- .1705 +.0025 .1680 485 ---- ---- ---- ---- .1630 +.0020 .1610 490 ---- ---- ---- ---- .1560 +.0015 .1545 495 ---- ---- ---- ---- .1495 +.0015 .1480 500 ---- ---- ---- ---- .1435 +.0020 .1415 505 ---- ---- ---- ---- .1375 +.0020 .1355 510 ---- ---- ---- ---- .1315 +.0015 .1300 515 ---- ---- ---- ---- .1260 +.0015 .1245 520 ---- ---- ---- ---- .1210 +.0015 .1195 525 ---- ---- ---- ---- .1160 +.0015 .1145 530 ---- ---- ---- ---- .1110 +.0015 .1095 535 ---- ---- ---- ---- .1065 +.0015 .1050 540 ---- ---- ---- ---- .1020 +.0010 .1010 545 ---- ---- ---- ---- .0980 +.0015 .0965 550 ---- ---- ---- ---- .0940 +.0010 .0930 555 ---- ---- ---- ---- .0900 +.0010 .0890 560 ---- ---- ---- ---- .0865 +.0010 .0855 565 ---- ---- ---- ---- .0830 +.0010 .0820 570 ---- ---- ---- ---- .0795 +.0010 .0785 575 ---- ---- ---- ---- .0765 +.0010 .0755 600 ---- ---- ---- ---- .0625 +.0010 .0615 625 ---- ---- ---- ---- .0510 +.0005 .0505 650 ---- ---- ---- ---- .0425 +.0005 .0420 675 ---- ---- ---- ---- .0350 +.0005 .0345 700 ---- ---- ---- ---- .0290 UNCH .0290 725 ---- ---- ---- ---- .0245 +.0005 .0240 750 ---- ---- ---- ---- .0205 UNCH .0205 775 ---- ---- ---- ---- .0175 +.0005 .0170 800 ---- ---- ---- ---- .0150 +.0005 .0145 825 ---- ---- ---- ---- .0125 UNCH .0125 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.3720 +.0115 3.3605 050 ---- ---- ---- ---- 3.1220 +.0115 3.1105 075 ---- ---- ---- ---- 2.8720 +.0115 2.8605 100 ---- ---- ---- ---- 2.6220 +.0115 2.6105 125 ---- ---- ---- ---- 2.3720 +.0115 2.3605 150 ---- ---- ---- ---- 2.1225 +.0115 2.1110 175 ---- ---- ---- ---- 1.8810 +.0110 1.8700 200 ---- ---- ---- ---- 1.6485 +.0105 1.6380 220 ---- ---- ---- ---- 1.4690 +.0100 1.4590 225 ---- ---- ---- ---- 1.4250 +.0100 1.4150 230 ---- ---- ---- ---- 1.3815 +.0100 1.3715 235 ---- ---- ---- ---- 1.3380 +.0095 1.3285 240 ---- ---- ---- ---- 1.2955 +.0095 1.2860 245 ---- ---- ---- ---- 1.2535 +.0095 1.2440 250 ---- ---- ---- ---- 1.2120 +.0095 1.2025 255 ---- ---- ---- ---- 1.1710 +.0095 1.1615 260 ---- ---- ---- ---- 1.1305 +.0090 1.1215 265 ---- ---- ---- ---- 1.0910 +.0090 1.0820 270 ---- ---- ---- ---- 1.0520 +.0090 1.0430 275 ---- ---- ---- ---- 1.0135 +.0085 1.0050 280 ---- ---- ---- ---- .9765 +.0085 .9680 285 ---- ---- ---- ---- .9400 +.0085 .9315 290 ---- ---- ---- ---- .9045 +.0080 .8965 295 ---- ---- ---- ---- .8700 +.0080 .8620 300 ---- ---- ---- ---- .8365 +.0075 .8290 305 ---- ---- ---- ---- .8040 +.0075 .7965 310 ---- ---- ---- ---- .7725 +.0070 .7655 315 ---- ---- ---- ---- .7425 +.0075 .7350 320 ---- ---- ---- ---- .7130 +.0070 .7060 325 ---- ---- ---- ---- .6845 +.0070 .6775 330 ---- ---- ---- ---- .6570 +.0070 .6500 335 ---- ---- ---- ---- .6305 +.0065 .6240 340 ---- ---- ---- ---- .6045 +.0060 .5985 345 ---- ---- ---- ---- .5800 +.0060 .5740 350 ---- ---- ---- ---- .5560 +.0060 .5500 355 ---- ---- ---- ---- .5330 +.0055 .5275 360 ---- ---- ---- ---- .5110 +.0055 .5055 365 ---- ---- ---- ---- .4895 +.0050 .4845 370 ---- ---- ---- ---- .4690 +.0050 .4640 375 ---- ---- ---- ---- .4495 +.0050 .4445 380 ---- ---- ---- ---- .4305 +.0045 .4260 385 ---- ---- ---- ---- .4125 +.0045 .4080 390 ---- ---- ---- ---- .3955 +.0045 .3910 395 ---- ---- ---- ---- .3790 +.0045 .3745 400 ---- ---- ---- ---- .3630 +.0045 .3585 405 ---- ---- ---- ---- .3475 +.0040 .3435 410 ---- ---- ---- ---- .3330 +.0035 .3295 415 ---- ---- ---- ---- .3190 +.0035 .3155 420 ---- ---- ---- ---- .3060 +.0035 .3025 425 ---- ---- ---- ---- .2930 +.0035 .2895 430 ---- ---- ---- ---- .2810 +.0035 .2775 435 ---- ---- ---- ---- .2695 +.0035 .2660 440 ---- ---- ---- ---- .2580 +.0030 .2550 445 ---- ---- ---- ---- .2475 +.0030 .2445 450 ---- ---- ---- ---- .2370 +.0025 .2345 455 ---- ---- ---- ---- .2275 +.0030 .2245 460 ---- ---- ---- ---- .2180 +.0025 .2155 465 ---- ---- ---- ---- .2090 +.0025 .2065 470 ---- ---- ---- ---- .2005 +.0025 .1980 475 ---- ---- ---- ---- .1925 +.0025 .1900 480 ---- ---- ---- ---- .1850 +.0025 .1825 485 ---- ---- ---- ---- .1775 +.0025 .1750 490 ---- ---- ---- ---- .1705 +.0020 .1685 495 ---- ---- ---- ---- .1635 +.0020 .1615 500 ---- ---- ---- ---- .1575 +.0020 .1555 505 ---- ---- ---- ---- .1515 +.0020 .1495 510 ---- ---- ---- ---- .1455 +.0020 .1435 515 ---- ---- ---- ---- .1400 +.0015 .1385 520 ---- ---- ---- ---- .1345 +.0015 .1330 525 ---- ---- ---- ---- .1295 +.0015 .1280 530 ---- ---- ---- ---- .1250 +.0015 .1235 535 ---- ---- ---- ---- .1205 +.0015 .1190 540 ---- ---- ---- ---- .1160 +.0015 .1145 545 ---- ---- ---- ---- .1120 +.0015 .1105 550 ---- ---- ---- ---- .1080 +.0015 .1065 555 ---- ---- ---- ---- .1040 +.0015 .1025 575 ---- ---- ---- ---- .0900 +.0010 .0890 600 ---- ---- ---- ---- .0755 +.0005 .0750 625 ---- ---- ---- ---- .0640 +.0005 .0635 650 ---- ---- ---- ---- .0545 +.0005 .0540 675 ---- ---- ---- ---- .0465 +.0005 .0460 700 ---- ---- ---- ---- .0400 UNCH .0400 725 ---- ---- ---- ---- .0350 +.0005 .0345 750 ---- ---- ---- ---- .0305 +.0005 .0300 775 ---- ---- ---- ---- .0270 +.0005 .0265 800 ---- ---- ---- ---- .0235 UNCH .0235 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.3705 +.0115 3.3590 050 ---- ---- ---- ---- 3.1205 +.0115 3.1090 075 ---- ---- ---- ---- 2.8705 +.0115 2.8590 100 ---- ---- ---- ---- 2.6205 +.0115 2.6090 125 ---- ---- ---- ---- 2.3705 +.0115 2.3590 150 ---- ---- ---- ---- 2.1215 +.0110 2.1105 175 ---- ---- ---- ---- 1.8820 +.0105 1.8715 200 ---- ---- ---- ---- 1.6515 +.0105 1.6410 225 ---- ---- ---- ---- 1.4295 +.0100 1.4195 230 ---- ---- ---- ---- 1.3865 +.0100 1.3765 235 ---- ---- ---- ---- 1.3435 +.0095 1.3340 240 ---- ---- ---- ---- 1.3015 +.0100 1.2915 245 ---- ---- ---- ---- 1.2595 +.0095 1.2500 250 ---- ---- ---- ---- 1.2180 +.0090 1.2090 255 ---- ---- ---- ---- 1.1775 +.0090 1.1685 260 ---- ---- ---- ---- 1.1375 +.0090 1.1285 265 ---- ---- ---- ---- 1.0980 +.0085 1.0895 270 ---- ---- ---- ---- 1.0595 +.0085 1.0510 275 ---- ---- ---- ---- 1.0215 +.0085 1.0130 280 ---- ---- ---- ---- .9850 +.0085 .9765 285 ---- ---- ---- ---- .9485 +.0080 .9405 290 ---- ---- ---- ---- .9135 +.0080 .9055 295 ---- ---- ---- ---- .8795 +.0080 .8715 300 ---- ---- ---- ---- .8465 +.0080 .8385 305 ---- ---- ---- ---- .8145 +.0075 .8070 310 ---- ---- ---- ---- .7835 +.0075 .7760 315 ---- ---- ---- ---- .7530 +.0070 .7460 320 ---- ---- ---- ---- .7240 +.0070 .7170 325 ---- ---- ---- ---- .6960 +.0070 .6890 330 ---- ---- ---- ---- .6690 +.0070 .6620 335 ---- ---- ---- ---- .6425 +.0065 .6360 340 ---- ---- ---- ---- .6170 +.0065 .6105 345 ---- ---- ---- ---- .5925 +.0060 .5865 350 ---- ---- ---- ---- .5690 +.0060 .5630 355 ---- ---- ---- ---- .5460 +.0055 .5405 360 ---- ---- ---- ---- .5240 +.0055 .5185 365 ---- ---- ---- ---- .5030 +.0055 .4975 370 ---- ---- ---- ---- .4825 +.0050 .4775 375 ---- ---- ---- ---- .4630 +.0050 .4580 380 ---- ---- ---- ---- .4445 +.0050 .4395 385 ---- ---- ---- ---- .4265 +.0050 .4215 390 ---- ---- ---- ---- .4090 +.0045 .4045 395 ---- ---- ---- ---- .3925 +.0045 .3880 400 ---- ---- ---- ---- .3765 +.0040 .3725 405 ---- ---- ---- ---- .3615 +.0040 .3575 410 ---- ---- ---- ---- .3470 +.0040 .3430 415 ---- ---- ---- ---- .3330 +.0040 .3290 420 ---- ---- ---- ---- .3195 +.0035 .3160 425 ---- ---- ---- ---- .3070 +.0035 .3035 430 ---- ---- ---- ---- .2945 +.0030 .2915 435 ---- ---- ---- ---- .2830 +.0035 .2795 440 ---- ---- ---- ---- .2720 +.0035 .2685 445 ---- ---- ---- ---- .2610 +.0030 .2580 450 ---- ---- ---- ---- .2505 +.0030 .2475 455 ---- ---- ---- ---- .2410 +.0030 .2380 460 ---- ---- ---- ---- .2315 +.0030 .2285 465 ---- ---- ---- ---- .2225 +.0030 .2195 470 ---- ---- ---- ---- .2135 +.0025 .2110 475 ---- ---- ---- ---- .2055 +.0025 .2030 480 ---- ---- ---- ---- .1975 +.0025 .1950 485 ---- ---- ---- ---- .1900 +.0025 .1875 490 ---- ---- ---- ---- .1825 +.0020 .1805 495 ---- ---- ---- ---- .1755 +.0020 .1735 500 ---- ---- ---- ---- .1690 +.0020 .1670 505 ---- ---- ---- ---- .1630 +.0020 .1610 510 ---- ---- ---- ---- .1570 +.0020 .1550 515 ---- ---- ---- ---- .1510 +.0015 .1495 520 ---- ---- ---- ---- .1455 +.0015 .1440 525 ---- ---- ---- ---- .1405 +.0015 .1390 530 ---- ---- ---- ---- .1355 +.0015 .1340 535 ---- ---- ---- ---- .1305 +.0015 .1290 540 ---- ---- ---- ---- .1260 +.0015 .1245 545 ---- ---- ---- ---- .1215 +.0010 .1205 550 ---- ---- ---- ---- .1175 +.0015 .1160 555 ---- ---- ---- ---- .1135 +.0015 .1120 575 ---- ---- ---- ---- .0990 +.0010 .0980 600 ---- ---- ---- ---- .0840 +.0010 .0830 625 ---- ---- ---- ---- .0715 +.0010 .0705 650 ---- ---- ---- ---- .0610 +.0005 .0605 675 ---- ---- ---- ---- .0525 +.0005 .0520 700 ---- ---- ---- ---- .0460 +.0005 .0455 725 ---- ---- ---- ---- .0400 +.0005 .0395 750 ---- ---- ---- ---- .0350 +.0005 .0345 775 ---- ---- ---- ---- .0310 +.0005 .0305 800 ---- ---- ---- ---- .0275 +.0005 .0270 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.3705 +.0115 3.3590 050 ---- ---- ---- ---- 3.1205 +.0115 3.1090 075 ---- ---- ---- ---- 2.8705 +.0115 2.8590 100 ---- ---- ---- ---- 2.6205 +.0115 2.6090 125 ---- ---- ---- ---- 2.3705 +.0115 2.3590 150 ---- ---- ---- ---- 2.1225 +.0110 2.1115 175 ---- ---- ---- ---- 1.8850 +.0105 1.8745 200 ---- ---- ---- ---- 1.6570 +.0105 1.6465 225 ---- ---- ---- ---- 1.4370 +.0100 1.4270 230 ---- ---- ---- ---- 1.3940 +.0095 1.3845 235 ---- ---- ---- ---- 1.3515 +.0095 1.3420 240 ---- ---- ---- ---- 1.3095 +.0095 1.3000 245 ---- ---- ---- ---- 1.2685 +.0095 1.2590 250 ---- ---- ---- ---- 1.2275 +.0095 1.2180 255 ---- ---- ---- ---- 1.1870 +.0090 1.1780 260 ---- ---- ---- ---- 1.1475 +.0090 1.1385 265 ---- ---- ---- ---- 1.1085 +.0090 1.0995 270 ---- ---- ---- ---- 1.0700 +.0085 1.0615 275 ---- ---- ---- ---- 1.0325 +.0085 1.0240 280 ---- ---- ---- ---- .9955 +.0080 .9875 285 ---- ---- ---- ---- .9600 +.0085 .9515 290 ---- ---- ---- ---- .9250 +.0085 .9165 295 ---- ---- ---- ---- .8910 +.0080 .8830 300 ---- ---- ---- ---- .8580 +.0080 .8500 305 ---- ---- ---- ---- .8255 +.0075 .8180 310 ---- ---- ---- ---- .7945 +.0075 .7870 315 ---- ---- ---- ---- .7645 +.0070 .7575 320 ---- ---- ---- ---- .7355 +.0070 .7285 325 ---- ---- ---- ---- .7075 +.0070 .7005 330 ---- ---- ---- ---- .6805 +.0070 .6735 335 ---- ---- ---- ---- .6540 +.0065 .6475 340 ---- ---- ---- ---- .6290 +.0065 .6225 345 ---- ---- ---- ---- .6050 +.0065 .5985 350 ---- ---- ---- ---- .5815 +.0060 .5755 355 ---- ---- ---- ---- .5590 +.0055 .5535 360 ---- ---- ---- ---- .5375 +.0055 .5320 365 ---- ---- ---- ---- .5170 +.0055 .5115 370 ---- ---- ---- ---- .4970 +.0055 .4915 375 ---- ---- ---- ---- .4780 +.0050 .4730 380 ---- ---- ---- ---- .4595 +.0050 .4545 385 ---- ---- ---- ---- .4420 +.0050 .4370 390 ---- ---- ---- ---- .4245 +.0045 .4200 395 ---- ---- ---- ---- .4085 +.0045 .4040 400 ---- ---- ---- ---- .3925 +.0045 .3880 405 ---- ---- ---- ---- .3775 +.0045 .3730 410 ---- ---- ---- ---- .3625 +.0040 .3585 415 ---- ---- ---- ---- .3485 +.0035 .3450 420 ---- ---- ---- ---- .3350 +.0035 .3315 425 ---- ---- ---- ---- .3220 +.0035 .3185 430 ---- ---- ---- ---- .3095 +.0035 .3060 435 ---- ---- ---- ---- .2975 +.0030 .2945 440 ---- ---- ---- ---- .2860 +.0030 .2830 445 ---- ---- ---- ---- .2750 +.0030 .2720 450 ---- ---- ---- ---- .2645 +.0035 .2610 455 ---- ---- ---- ---- .2540 +.0030 .2510 460 ---- ---- ---- ---- .2440 +.0030 .2410 465 ---- ---- ---- ---- .2345 +.0025 .2320 470 ---- ---- ---- ---- .2255 +.0030 .2225 475 ---- ---- ---- ---- .2165 +.0025 .2140 480 ---- ---- ---- ---- .2080 +.0025 .2055 485 ---- ---- ---- ---- .2000 +.0025 .1975 500 ---- ---- ---- ---- .1775 +.0020 .1755 525 ---- ---- ---- ---- .1455 +.0020 .1435 550 ---- ---- ---- ---- .1190 +.0015 .1175 575 ---- ---- ---- ---- .0980 +.0015 .0965 600 ---- ---- ---- ---- .0805 +.0010 .0795 625 ---- ---- ---- ---- .0660 +.0005 .0655 650 ---- ---- ---- ---- .0545 +.0005 .0540 675 ---- ---- ---- ---- .0450 +.0005 .0445 700 ---- ---- ---- ---- .0375 +.0005 .0370 725 ---- ---- ---- ---- .0310 +.0005 .0305 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.3670 +.0115 3.3555 050 ---- ---- ---- ---- 3.1170 +.0115 3.1055 075 ---- ---- ---- ---- 2.8670 +.0115 2.8555 100 ---- ---- ---- ---- 2.6170 +.0115 2.6055 125 ---- ---- ---- ---- 2.3670 +.0115 2.3555 150 ---- ---- ---- ---- 2.1205 +.0110 2.1095 175 ---- ---- ---- ---- 1.8855 +.0110 1.8745 200 ---- ---- ---- ---- 1.6585 +.0100 1.6485 225 ---- ---- ---- ---- 1.4405 +.0100 1.4305 230 ---- ---- ---- ---- 1.3980 +.0100 1.3880 235 ---- ---- ---- ---- 1.3560 +.0095 1.3465 240 ---- ---- ---- ---- 1.3145 +.0095 1.3050 245 ---- ---- ---- ---- 1.2730 +.0090 1.2640 250 ---- ---- ---- ---- 1.2325 +.0090 1.2235 255 ---- ---- ---- ---- 1.1925 +.0090 1.1835 260 ---- ---- ---- ---- 1.1535 +.0090 1.1445 265 ---- ---- ---- ---- 1.1150 +.0090 1.1060 270 ---- ---- ---- ---- 1.0770 +.0085 1.0685 275 ---- ---- ---- ---- 1.0400 +.0085 1.0315 280 ---- ---- ---- ---- 1.0035 +.0085 .9950 285 ---- ---- ---- ---- .9685 +.0085 .9600 290 ---- ---- ---- ---- .9340 +.0080 .9260 295 ---- ---- ---- ---- .9005 +.0080 .8925 300 ---- ---- ---- ---- .8680 +.0075 .8605 305 ---- ---- ---- ---- .8365 +.0075 .8290 310 ---- ---- ---- ---- .8065 +.0075 .7990 315 ---- ---- ---- ---- .7770 +.0075 .7695 320 ---- ---- ---- ---- .7485 +.0070 .7415 325 ---- ---- ---- ---- .7210 +.0070 .7140 330 ---- ---- ---- ---- .6940 +.0065 .6875 335 ---- ---- ---- ---- .6685 +.0065 .6620 340 ---- ---- ---- ---- .6435 +.0065 .6370 345 ---- ---- ---- ---- .6195 +.0065 .6130 350 ---- ---- ---- ---- .5960 +.0060 .5900 355 ---- ---- ---- ---- .5735 +.0055 .5680 360 ---- ---- ---- ---- .5520 +.0055 .5465 365 ---- ---- ---- ---- .5310 +.0055 .5255 370 ---- ---- ---- ---- .5110 +.0055 .5055 375 ---- ---- ---- ---- .4920 +.0055 .4865 380 ---- ---- ---- ---- .4730 +.0050 .4680 385 ---- ---- ---- ---- .4555 +.0050 .4505 390 ---- ---- ---- ---- .4385 +.0050 .4335 395 ---- ---- ---- ---- .4220 +.0045 .4175 400 ---- ---- ---- ---- .4060 +.0045 .4015 405 ---- ---- ---- ---- .3910 +.0045 .3865 410 ---- ---- ---- ---- .3765 +.0045 .3720 415 ---- ---- ---- ---- .3625 +.0040 .3585 420 ---- ---- ---- ---- .3490 +.0040 .3450 425 ---- ---- ---- ---- .3360 +.0040 .3320 430 ---- ---- ---- ---- .3235 +.0035 .3200 435 ---- ---- ---- ---- .3115 +.0035 .3080 440 ---- ---- ---- ---- .3000 +.0035 .2965 445 ---- ---- ---- ---- .2890 +.0035 .2855 450 ---- ---- ---- ---- .2780 +.0030 .2750 455 ---- ---- ---- ---- .2680 +.0030 .2650 460 ---- ---- ---- ---- .2580 +.0030 .2550 465 ---- ---- ---- ---- .2485 +.0030 .2455 470 ---- ---- ---- ---- .2390 +.0025 .2365 475 ---- ---- ---- ---- .2305 +.0030 .2275 480 ---- ---- ---- ---- .2220 +.0025 .2195 485 ---- ---- ---- ---- .2135 +.0025 .2110 500 ---- ---- ---- ---- .1910 +.0025 .1885 525 ---- ---- ---- ---- .1585 +.0020 .1565 550 ---- ---- ---- ---- .1315 +.0015 .1300 575 ---- ---- ---- ---- .1095 +.0015 .1080 600 ---- ---- ---- ---- .0910 +.0010 .0900 625 ---- ---- ---- ---- .0760 +.0005 .0755 650 ---- ---- ---- ---- .0640 +.0010 .0630 675 ---- ---- ---- ---- .0535 +.0005 .0530 700 ---- ---- ---- ---- .0450 +.0005 .0445 725 ---- ---- ---- ---- .0380 +.0005 .0375 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.3670 +.0115 3.3555 050 ---- ---- ---- ---- 3.1170 +.0115 3.1055 075 ---- ---- ---- ---- 2.8670 +.0115 2.8555 100 ---- ---- ---- ---- 2.6170 +.0115 2.6055 125 ---- ---- ---- ---- 2.3670 +.0115 2.3555 150 ---- ---- ---- ---- 2.1220 +.0110 2.1110 175 ---- ---- ---- ---- 1.8885 +.0105 1.8780 200 ---- ---- ---- ---- 1.6635 +.0105 1.6530 225 ---- ---- ---- ---- 1.4465 +.0095 1.4370 230 ---- ---- ---- ---- 1.4045 +.0100 1.3945 235 ---- ---- ---- ---- 1.3625 +.0095 1.3530 240 ---- ---- ---- ---- 1.3210 +.0090 1.3120 245 ---- ---- ---- ---- 1.2805 +.0095 1.2710 250 ---- ---- ---- ---- 1.2400 +.0090 1.2310 255 ---- ---- ---- ---- 1.2005 +.0090 1.1915 260 ---- ---- ---- ---- 1.1615 +.0090 1.1525 265 ---- ---- ---- ---- 1.1230 +.0085 1.1145 270 ---- ---- ---- ---- 1.0855 +.0085 1.0770 275 ---- ---- ---- ---- 1.0485 +.0085 1.0400 280 ---- ---- ---- ---- 1.0125 +.0080 1.0045 285 ---- ---- ---- ---- .9775 +.0080 .9695 290 ---- ---- ---- ---- .9435 +.0080 .9355 295 ---- ---- ---- ---- .9105 +.0080 .9025 300 ---- ---- ---- ---- .8785 +.0080 .8705 305 ---- ---- ---- ---- .8470 +.0075 .8395 310 ---- ---- ---- ---- .8170 +.0075 .8095 315 ---- ---- ---- ---- .7880 +.0075 .7805 320 ---- ---- ---- ---- .7595 +.0070 .7525 325 ---- ---- ---- ---- .7320 +.0065 .7255 330 ---- ---- ---- ---- .7055 +.0065 .6990 335 ---- ---- ---- ---- .6800 +.0065 .6735 340 ---- ---- ---- ---- .6555 +.0065 .6490 345 ---- ---- ---- ---- .6315 +.0065 .6250 350 ---- ---- ---- ---- .6085 +.0060 .6025 355 ---- ---- ---- ---- .5860 +.0060 .5800 360 ---- ---- ---- ---- .5645 +.0055 .5590 365 ---- ---- ---- ---- .5435 +.0055 .5380 370 ---- ---- ---- ---- .5240 +.0055 .5185 375 ---- ---- ---- ---- .5045 +.0050 .4995 380 ---- ---- ---- ---- .4860 +.0050 .4810 385 ---- ---- ---- ---- .4685 +.0050 .4635 390 ---- ---- ---- ---- .4510 +.0045 .4465 395 ---- ---- ---- ---- .4350 +.0050 .4300 400 ---- ---- ---- ---- .4190 +.0045 .4145 405 ---- ---- ---- ---- .4040 +.0045 .3995 410 ---- ---- ---- ---- .3895 +.0045 .3850 415 ---- ---- ---- ---- .3755 +.0045 .3710 420 ---- ---- ---- ---- .3620 +.0040 .3580 425 ---- ---- ---- ---- .3490 +.0040 .3450 430 ---- ---- ---- ---- .3365 +.0040 .3325 435 ---- ---- ---- ---- .3245 +.0040 .3205 440 ---- ---- ---- ---- .3125 +.0035 .3090 445 ---- ---- ---- ---- .3015 +.0035 .2980 450 ---- ---- ---- ---- .2905 +.0030 .2875 455 ---- ---- ---- ---- .2805 +.0035 .2770 460 ---- ---- ---- ---- .2705 +.0035 .2670 465 ---- ---- ---- ---- .2605 +.0030 .2575 470 ---- ---- ---- ---- .2515 +.0030 .2485 475 ---- ---- ---- ---- .2425 +.0030 .2395 480 ---- ---- ---- ---- .2335 +.0025 .2310 485 ---- ---- ---- ---- .2255 +.0025 .2230 500 ---- ---- ---- ---- .2020 +.0020 .2000 525 ---- ---- ---- ---- .1690 +.0020 .1670 550 ---- ---- ---- ---- .1410 +.0015 .1395 575 ---- ---- ---- ---- .1185 +.0015 .1170 600 ---- ---- ---- ---- .0995 +.0015 .0980 625 ---- ---- ---- ---- .0835 +.0010 .0825 650 ---- ---- ---- ---- .0705 +.0010 .0695 675 ---- ---- ---- ---- .0595 +.0005 .0590 700 ---- ---- ---- ---- .0505 +.0005 .0500 725 ---- ---- ---- ---- .0430 +.0005 .0425 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.3640 +.0115 3.3525 050 ---- ---- ---- ---- 3.1140 +.0115 3.1025 075 ---- ---- ---- ---- 2.8640 +.0115 2.8525 100 ---- ---- ---- ---- 2.6140 +.0115 2.6025 125 ---- ---- ---- ---- 2.3640 +.0115 2.3525 150 ---- ---- ---- ---- 2.1210 +.0110 2.1100 175 ---- ---- ---- ---- 1.8895 +.0110 1.8785 200 ---- ---- ---- ---- 1.6660 +.0105 1.6555 225 ---- ---- ---- ---- 1.4505 +.0095 1.4410 230 ---- ---- ---- ---- 1.4085 +.0095 1.3990 235 ---- ---- ---- ---- 1.3670 +.0095 1.3575 240 ---- ---- ---- ---- 1.3260 +.0090 1.3170 245 ---- ---- ---- ---- 1.2855 +.0090 1.2765 250 ---- ---- ---- ---- 1.2455 +.0090 1.2365 255 ---- ---- ---- ---- 1.2065 +.0090 1.1975 260 ---- ---- ---- ---- 1.1675 +.0090 1.1585 265 ---- ---- ---- ---- 1.1295 +.0085 1.1210 270 ---- ---- ---- ---- 1.0925 +.0090 1.0835 275 ---- ---- ---- ---- 1.0555 +.0080 1.0475 280 ---- ---- ---- ---- 1.0200 +.0080 1.0120 285 ---- ---- ---- ---- .9855 +.0085 .9770 290 ---- ---- ---- ---- .9515 +.0080 .9435 295 ---- ---- ---- ---- .9185 +.0075 .9110 300 ---- ---- ---- ---- .8870 +.0080 .8790 305 ---- ---- ---- ---- .8560 +.0075 .8485 310 ---- ---- ---- ---- .8260 +.0075 .8185 315 ---- ---- ---- ---- .7970 +.0070 .7900 320 ---- ---- ---- ---- .7690 +.0070 .7620 325 ---- ---- ---- ---- .7420 +.0070 .7350 330 ---- ---- ---- ---- .7160 +.0070 .7090 335 ---- ---- ---- ---- .6905 +.0065 .6840 340 ---- ---- ---- ---- .6660 +.0065 .6595 345 ---- ---- ---- ---- .6420 +.0060 .6360 350 ---- ---- ---- ---- .6195 +.0065 .6130 355 ---- ---- ---- ---- .5970 +.0055 .5915 360 ---- ---- ---- ---- .5760 +.0060 .5700 365 ---- ---- ---- ---- .5550 +.0055 .5495 370 ---- ---- ---- ---- .5355 +.0055 .5300 375 ---- ---- ---- ---- .5165 +.0055 .5110 380 ---- ---- ---- ---- .4980 +.0050 .4930 385 ---- ---- ---- ---- .4800 +.0050 .4750 390 ---- ---- ---- ---- .4630 +.0045 .4585 395 ---- ---- ---- ---- .4470 +.0050 .4420 400 ---- ---- ---- ---- .4310 +.0045 .4265 405 ---- ---- ---- ---- .4160 +.0045 .4115 410 ---- ---- ---- ---- .4015 +.0045 .3970 415 ---- ---- ---- ---- .3875 +.0040 .3835 420 ---- ---- ---- ---- .3740 +.0040 .3700 425 ---- ---- ---- ---- .3610 +.0040 .3570 430 ---- ---- ---- ---- .3485 +.0040 .3445 435 ---- ---- ---- ---- .3365 +.0035 .3330 440 ---- ---- ---- ---- .3250 +.0040 .3210 445 ---- ---- ---- ---- .3135 +.0035 .3100 450 ---- ---- ---- ---- .3025 +.0030 .2995 455 ---- ---- ---- ---- .2925 +.0035 .2890 460 ---- ---- ---- ---- .2820 +.0030 .2790 465 ---- ---- ---- ---- .2725 +.0030 .2695 470 ---- ---- ---- ---- .2630 +.0030 .2600 475 ---- ---- ---- ---- .2540 +.0030 .2510 480 ---- ---- ---- ---- .2450 +.0025 .2425 485 ---- ---- ---- ---- .2370 +.0030 .2340 500 ---- ---- ---- ---- .2130 +.0020 .2110 525 ---- ---- ---- ---- .1795 +.0025 .1770 550 ---- ---- ---- ---- .1510 +.0020 .1490 575 ---- ---- ---- ---- .1275 +.0015 .1260 600 ---- ---- ---- ---- .1075 +.0010 .1065 625 ---- ---- ---- ---- .0910 +.0010 .0900 650 ---- ---- ---- ---- .0775 +.0010 .0765 675 ---- ---- ---- ---- .0660 +.0010 .0650 700 ---- ---- ---- ---- .0565 +.0010 .0555 725 ---- ---- ---- ---- .0480 +.0005 .0475 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.3640 +.0115 3.3525 050 ---- ---- ---- ---- 3.1140 +.0115 3.1025 075 ---- ---- ---- ---- 2.8640 +.0115 2.8525 100 ---- ---- ---- ---- 2.6140 +.0115 2.6025 125 ---- ---- ---- ---- 2.3640 +.0115 2.3525 150 ---- ---- ---- ---- 2.1230 +.0110 2.1120 175 ---- ---- ---- ---- 1.8935 +.0105 1.8830 200 ---- ---- ---- ---- 1.6715 +.0100 1.6615 225 ---- ---- ---- ---- 1.4580 +.0100 1.4480 230 ---- ---- ---- ---- 1.4160 +.0095 1.4065 235 ---- ---- ---- ---- 1.3750 +.0095 1.3655 240 ---- ---- ---- ---- 1.3345 +.0095 1.3250 245 ---- ---- ---- ---- 1.2940 +.0090 1.2850 250 ---- ---- ---- ---- 1.2545 +.0090 1.2455 255 ---- ---- ---- ---- 1.2155 +.0090 1.2065 260 ---- ---- ---- ---- 1.1770 +.0090 1.1680 265 ---- ---- ---- ---- 1.1390 +.0085 1.1305 270 ---- ---- ---- ---- 1.1020 +.0085 1.0935 275 ---- ---- ---- ---- 1.0660 +.0085 1.0575 280 ---- ---- ---- ---- 1.0305 +.0085 1.0220 285 ---- ---- ---- ---- .9960 +.0080 .9880 290 ---- ---- ---- ---- .9625 +.0080 .9545 295 ---- ---- ---- ---- .9300 +.0080 .9220 300 ---- ---- ---- ---- .8985 +.0080 .8905 305 ---- ---- ---- ---- .8675 +.0075 .8600 310 ---- ---- ---- ---- .8380 +.0075 .8305 315 ---- ---- ---- ---- .8095 +.0075 .8020 320 ---- ---- ---- ---- .7815 +.0070 .7745 325 ---- ---- ---- ---- .7550 +.0070 .7480 330 ---- ---- ---- ---- .7290 +.0070 .7220 335 ---- ---- ---- ---- .7035 +.0065 .6970 340 ---- ---- ---- ---- .6795 +.0065 .6730 345 ---- ---- ---- ---- .6555 +.0060 .6495 350 ---- ---- ---- ---- .6330 +.0060 .6270 355 ---- ---- ---- ---- .6110 +.0060 .6050 360 ---- ---- ---- ---- .5895 +.0055 .5840 365 ---- ---- ---- ---- .5690 +.0055 .5635 370 ---- ---- ---- ---- .5495 +.0055 .5440 375 ---- ---- ---- ---- .5305 +.0055 .5250 380 ---- ---- ---- ---- .5120 +.0050 .5070 385 ---- ---- ---- ---- .4945 +.0050 .4895 390 ---- ---- ---- ---- .4775 +.0050 .4725 395 ---- ---- ---- ---- .4610 +.0045 .4565 400 ---- ---- ---- ---- .4455 +.0045 .4410 405 ---- ---- ---- ---- .4305 +.0045 .4260 410 ---- ---- ---- ---- .4160 +.0045 .4115 415 ---- ---- ---- ---- .4020 +.0045 .3975 420 ---- ---- ---- ---- .3885 +.0040 .3845 425 ---- ---- ---- ---- .3755 +.0040 .3715 430 ---- ---- ---- ---- .3630 +.0040 .3590 435 ---- ---- ---- ---- .3505 +.0035 .3470 440 ---- ---- ---- ---- .3390 +.0035 .3355 445 ---- ---- ---- ---- .3275 +.0035 .3240 450 ---- ---- ---- ---- .3170 +.0035 .3135 455 ---- ---- ---- ---- .3060 +.0030 .3030 460 ---- ---- ---- ---- .2960 +.0030 .2930 465 ---- ---- ---- ---- .2860 +.0030 .2830 470 ---- ---- ---- ---- .2765 +.0030 .2735 475 ---- ---- ---- ---- .2675 +.0030 .2645 480 ---- ---- ---- ---- .2585 +.0025 .2560 485 ---- ---- ---- ---- .2500 +.0025 .2475 500 ---- ---- ---- ---- .2260 +.0025 .2235 525 ---- ---- ---- ---- .1915 +.0025 .1890 550 ---- ---- ---- ---- .1625 +.0020 .1605 575 ---- ---- ---- ---- .1380 +.0015 .1365 600 ---- ---- ---- ---- .1175 +.0015 .1160 625 ---- ---- ---- ---- .1000 +.0010 .0990 650 ---- ---- ---- ---- .0855 +.0010 .0845 675 ---- ---- ---- ---- .0735 +.0010 .0725 700 ---- ---- ---- ---- .0630 +.0005 .0625 725 ---- ---- ---- ---- .0545 +.0005 .0540 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.3675 +.0115 3.3560 050 ---- ---- ---- ---- 3.1175 +.0115 3.1060 075 ---- ---- ---- ---- 2.8675 +.0115 2.8560 100 ---- ---- ---- ---- 2.6175 +.0115 2.6060 125 ---- ---- ---- ---- 2.3680 +.0115 2.3565 150 ---- ---- ---- ---- 2.1285 +.0110 2.1175 175 ---- ---- ---- ---- 1.9005 +.0105 1.8900 200 ---- ---- ---- ---- 1.6800 +.0105 1.6695 225 ---- ---- ---- ---- 1.4675 +.0100 1.4575 250 ---- ---- ---- ---- 1.2650 +.0090 1.2560 260 ---- ---- ---- ---- 1.1875 +.0085 1.1790 265 ---- ---- ---- ---- 1.1500 +.0085 1.1415 270 ---- ---- ---- ---- 1.1135 +.0090 1.1045 275 ---- ---- ---- ---- 1.0775 +.0085 1.0690 280 ---- ---- ---- ---- 1.0420 +.0080 1.0340 285 ---- ---- ---- ---- 1.0080 +.0085 .9995 290 ---- ---- ---- ---- .9745 +.0080 .9665 295 ---- ---- ---- ---- .9420 +.0080 .9340 300 ---- ---- ---- ---- .9105 +.0075 .9030 305 ---- ---- ---- ---- .8805 +.0080 .8725 310 ---- ---- ---- ---- .8510 +.0075 .8435 315 ---- ---- ---- ---- .8220 +.0070 .8150 320 ---- ---- ---- ---- .7945 +.0070 .7875 325 ---- ---- ---- ---- .7680 +.0070 .7610 330 ---- ---- ---- ---- .7420 +.0065 .7355 335 ---- ---- ---- ---- .7170 +.0065 .7105 340 ---- ---- ---- ---- .6930 +.0065 .6865 345 ---- ---- ---- ---- .6695 +.0065 .6630 350 ---- ---- ---- ---- .6465 +.0060 .6405 355 ---- ---- ---- ---- .6245 +.0060 .6185 360 ---- ---- ---- ---- .6035 +.0060 .5975 365 ---- ---- ---- ---- .5830 +.0055 .5775 370 ---- ---- ---- ---- .5635 +.0055 .5580 375 ---- ---- ---- ---- .5445 +.0055 .5390 380 ---- ---- ---- ---- .5260 +.0050 .5210 385 ---- ---- ---- ---- .5085 +.0050 .5035 390 ---- ---- ---- ---- .4915 +.0050 .4865 395 ---- ---- ---- ---- .4750 +.0045 .4705 400 ---- ---- ---- ---- .4595 +.0045 .4550 405 ---- ---- ---- ---- .4445 +.0045 .4400 410 ---- ---- ---- ---- .4300 +.0045 .4255 415 ---- ---- ---- ---- .4160 +.0045 .4115 420 ---- ---- ---- ---- .4020 +.0040 .3980 425 ---- ---- ---- ---- .3890 +.0040 .3850 430 ---- ---- ---- ---- .3765 +.0040 .3725 435 ---- ---- ---- ---- .3645 +.0040 .3605 440 ---- ---- ---- ---- .3525 +.0035 .3490 445 ---- ---- ---- ---- .3410 +.0035 .3375 450 ---- ---- ---- ---- .3300 +.0035 .3265 455 ---- ---- ---- ---- .3195 +.0035 .3160 460 ---- ---- ---- ---- .3090 +.0030 .3060 475 ---- ---- ---- ---- .2805 +.0030 .2775 500 ---- ---- ---- ---- .2385 +.0030 .2355 525 ---- ---- ---- ---- .2030 +.0025 .2005 550 ---- ---- ---- ---- .1730 +.0020 .1710 575 ---- ---- ---- ---- .1480 +.0020 .1460 600 ---- ---- ---- ---- .1265 +.0015 .1250 625 ---- ---- ---- ---- .1085 +.0010 .1075 650 ---- ---- ---- ---- .0935 +.0010 .0925 675 ---- ---- ---- ---- .0805 +.0010 .0795 700 ---- ---- ---- ---- .0695 +.0005 .0690 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3107 1503 30661 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 230 ---- ---- ---- ---- .0010 UNCH .0010 235 ---- ---- ---- ---- .0010 UNCH .0010 2 240 ---- ---- ---- ---- .0015 UNCH .0015 27 245 ---- ---- ---- ---- .0015 UNCH .0015 3 250 ---- ---- ---- ---- .0015 UNCH .0015 1 15 255 ---- ---- ---- ---- .0015 UNCH .0015 15 260 ---- ---- ---- ---- .0015 -.0005 4 .0020 8 265 ---- ---- ---- ---- .0020 UNCH .0020 42 270 ---- ---- ---- ---- .0020 UNCH .0020 15 275 ---- ---- .0020A .0020A .0020 -.0005 .0025 111 280 ---- ---- ---- ---- .0025 UNCH .0025 10 110 285 ---- ---- .0025A .0025A .0025 -.0005 .0030 12 290 ---- ---- .0030A .0030A .0030 -.0005 2 .0035 1 544 295 ---- ---- .0035A .0035A .0035 -.0005 .0040 38 300 ---- ---- .0040A .0040A .0045 -.0005 .0050 26 1046 305 ---- ---- .0045A .0045A .0055 -.0005 .0060 65 308 ---- ---- .0055A .0055A .0060 -.0010 .0070 106 309 ---- ---- .0055A .0055A .0065 -.0010 .0075 10 310 ---- ---- .0060A .0060A .0065 -.0015 1 .0080 26 311 ---- ---- .0060A .0060A .0070 -.0010 .0080 312 ---- ---- .0065A .0065A .0075 -.0010 .0085 3 313 .0075 .0075 .0065A .0075 .0080 -.0010 50 .0090 314 ---- ---- .0070A .0070A .0080 -.0015 .0095 1 1 315 ---- ---- .0075A .0075A .0085 -.0015 .0100 331 316 .0080 .0080 .0075A .0075A .0090 -.0015 11 .0105 13 317 ---- ---- .0080A .0080A .0095 -.0020 .0115 1 40 318 ---- ---- .0085A .0085A .0100 -.0020 .0120 10 319 ---- ---- .0090A .0090A .0105 -.0020 .0125 10 42 320 .0125 .0125 .0095A .0095A .0115 -.0020 1 .0135 2 677 321 ---- ---- .0100A .0100A .0120 -.0020 .0140 18 322 ---- ---- .0105A .0105A .0125 -.0025 .0150 7 323 ---- ---- .0110A .0110A .0135 -.0020 .0155 6 324 ---- ---- .0115A .0115A .0140 -.0025 1 .0165 5 13 325 .0120 .0160 .0120 .0150 .0150 -.0025 142 .0175 6 407 326 .0140 .0165 .0130A .0165 .0160 -.0025 16 .0185 10 16 327 .0175 .0180 .0135A .0175A .0165 -.0030 10 .0195 10 45 328 .0185 .0185 .0145A .0185 .0175 -.0030 5 .0205 10 36 329 .0165 .0165 .0150A .0150A .0185 -.0035 1 .0220 16 62 330 .0170 .0215 .0160A .0205A .0200 -.0030 18 .0230 37 896 331 .0225 .0225 .0170A .0220A .0210 -.0035 5 .0245 20 48 332 .0235 .0235 .0175A .0235 .0225 -.0035 10 .0260 120 333 .0250 .0250 .0185A .0245A .0235 -.0040 10 .0275 10 11 334 .0265 .0265 .0200A .0260A .0250 -.0040 16 .0290 10 26 335 .0310 .0310 .0210A .0275A .0265 -.0045 44 .0310 11 325 336 .0320 .0320 .0220A .0220A .0285 -.0045 10 .0330 6 18 337 ---- ---- .0235A .0235A .0300 -.0045 .0345 338 ---- ---- .0245A .0245A .0320 -.0050 .0370 17 339 ---- ---- .0260A .0260A .0340 -.0050 .0390 6 340 .0355 .0355 .0275A .0275A .0360 -.0050 205 .0410 206 476 341 ---- ---- .0290A .0290A .0380 -.0055 .0435 2 2 342 ---- ---- .0305A .0305A .0405 -.0055 .0460 6 343 ---- ---- .0320A .0320A .0425 -.0060 .0485 5 344 ---- ---- .0340A .0340A .0450 -.0065 .0515 10 345 ---- ---- .0360A .0360A .0475 -.0065 .0540 101 346 ---- ---- .0380A .0380A .0505 -.0065 .0570 17 347 .0495 .0495 .0400A .0400A .0530 -.0070 9 .0600 348 ---- ---- .0420A .0420A .0560 -.0075 .0635 8 349 ---- ---- .0440A .0440A .0590 -.0075 .0665 10 350 .0570 .0645B .0465A .0645B .0625 -.0075 21 .0700 2 433 351 ---- ---- .0490A .0490A .0655 -.0080 .0735 10 352 ---- ---- .0515A .0515A .0690 -.0080 .0770 2 353 ---- ---- .0545A .0545A .0725 -.0085 .0810 9 27 354 ---- ---- .0575A .0575A .0760 -.0090 .0850 10 355 .0635 .0825B .0605A .0825B .0800 -.0090 101 .0890 157 173 356 ---- ---- .0635A .0635A .0835 -.0095 .0930 23 357 ---- ---- .0665A .0665A .0880 -.0095 .0975 25 358 ---- ---- .0700A .0700A .0920 -.0100 .1020 54 359 .0880 .1000B .0735A .0735A .0965 -.0100 4 .1065 153 360 .0940 .1045B .0770A .1045B .1010 -.0100 10 .1110 553 361 .0990 .1095B .0810A .0810A .1055 -.0105 8 .1160 18 362 ---- ---- .0845A .0845A .1100 -.0110 .1210 113 163 363 ---- ---- .0890A .0890A .1150 -.0110 .1260 8 364 .1110 .1250B .0945A .1245B .1200 -.0115 4 .1315 1 365 .1120 .1305B .0985A .1300B .1255 -.0115 20 .1370 1 126 366 ---- ---- .1030A .1030A .1305 -.0120 .1425 1 9 367 ---- ---- .1080A .1080A .1360 -.0120 .1480 252 368 ---- ---- .1125A .1125A .1420 -.0120 .1540 369 ---- ---- .1175A .1175A .1475 -.0125 .1600 7 370 .1600 .1600 .1230A .1600 .1535 -.0125 5 .1660 11 18 371 ---- ---- .1280A .1280A .1595 -.0130 .1725 372 ---- ---- .1335A .1335A .1660 -.0130 .1790 373 ---- ---- .1390A .1390A .1725 -.0130 .1855 374 ---- ---- .1445A .1445A .1790 -.0130 .1920 375 ---- ---- .1505A .1505A .1855 -.0135 .1990 89 376 ---- ---- .1565A .1565A .1925 -.0130 .2055 377 ---- ---- .1625A .1625A .1990 -.0135 .2125 22 378 ---- ---- .1690A .1690A .2065 -.0135 .2200 1 379 ---- ---- .1755A .1755A .2135 -.0135 .2270 380 ---- ---- .1820A .1820A .2210 -.0135 .2345 25 381 ---- ---- .1885A .1885A .2280 -.0140 .2420 382 ---- ---- .1955A .1955A .2355 -.0140 .2495 5 383 ---- ---- .2020A .2020A .2435 -.0135 .2570 384 ---- ---- .2090A .2090A .2510 -.0140 .2650 385 ---- ---- .2165A .2165A .2590 -.0140 .2730 2 386 ---- ---- .2235A .2235A .2670 -.0140 .2810 387 ---- ---- .2310A .2310A .2750 -.0140 .2890 2 388 ---- ---- .2385A .2385A .2830 -.0140 .2970 2 389 ---- ---- .2460A .2460A .2915 -.0140 .3055 390 ---- ---- .2540A .2540A .2995 -.0140 .3135 44 391 ---- ---- .2615A .2615A .3080 -.0140 .3220 392 ---- ---- .2750A .2750A .3165 -.0140 .3305 393 ---- ---- .2835A .2835A .3250 -.0140 .3390 394 ---- ---- .2905A .2905A .3335 -.0140 .3475 395 ---- ---- .2955A .2955A .3425 -.0140 .3565 2 11 396 ---- ---- .3070A .3070A .3510 -.0140 .3650 397 ---- ---- .3160A .3160A .3600 -.0140 .3740 398 ---- ---- .3240A .3240A .3685 -.0145 .3830 399 ---- ---- .3325A .3325A .3775 -.0145 .3920 400 ---- ---- .3360A .3360A .3865 -.0140 .4005 401 ---- ---- ---- ---- .3955 -.0145 .4100 402 ---- ---- ---- ---- .4050 -.0140 .4190 403 ---- ---- ---- ---- .4140 -.0140 .4280 404 ---- ---- ---- ---- .4230 -.0140 .4370 405 ---- ---- ---- ---- .4325 -.0140 .4465 1 406 ---- ---- ---- ---- .4415 -.0140 .4555 407 ---- ---- ---- ---- .4510 -.0140 .4650 408 ---- ---- ---- ---- .4600 -.0140 .4740 409 ---- ---- ---- ---- .4695 -.0140 .4835 410 ---- ---- ---- ---- .4790 -.0140 .4930 415 ---- ---- ---- ---- .5265 -.0140 .5405 420 ---- ---- .5190A .5190A .5745 -.0140 .5885 425 ---- ---- ---- ---- .6235 -.0130 .6365 430 ---- ---- .6155A .6155A .6725 -.0130 .6855 435 ---- ---- ---- ---- .7215 -.0130 .7345 440 ---- ---- .7135A .7135A .7710 -.0130 .7840 1 445 ---- ---- ---- ---- .8210 -.0120 .8330 450 ---- ---- ---- ---- .8705 -.0125 .8830 1 455 ---- ---- ---- ---- .9205 -.0120 .9325 460 ---- ---- ---- ---- .9700 -.0120 .9820 465 ---- ---- ---- ---- 1.0200 -.0120 1.0320 470 ---- ---- ---- ---- 1.0700 -.0120 1.0820 475 ---- ---- ---- ---- 1.1200 -.0115 1.1315 480 ---- ---- ---- ---- 1.1695 -.0120 1.1815 485 ---- ---- ---- ---- 1.2195 -.0120 1.2315 490 ---- ---- ---- ---- 1.2695 -.0120 1.2815 495 ---- ---- ---- ---- 1.3195 -.0120 1.3315 500 ---- ---- ---- ---- 1.3695 -.0120 1.3815 505 ---- ---- ---- ---- 1.4195 -.0120 1.4315 510 ---- ---- ---- ---- 1.4695 -.0120 1.4815 515 ---- ---- ---- ---- 1.5195 -.0120 1.5315 520 ---- ---- ---- ---- 1.5695 -.0120 1.5815 525 ---- ---- ---- ---- 1.6195 -.0120 1.6315 530 ---- ---- ---- ---- 1.6695 -.0120 1.6815 535 ---- ---- ---- ---- 1.7195 -.0120 1.7315 540 ---- ---- ---- ---- 1.7695 -.0120 1.7815 545 ---- ---- ---- ---- 1.8195 -.0120 1.8315 550 ---- ---- ---- ---- 1.8695 -.0120 1.8815 555 ---- ---- ---- ---- 1.9195 -.0120 1.9315 560 ---- ---- ---- ---- 1.9695 -.0120 1.9815 565 ---- ---- ---- ---- 2.0195 -.0120 2.0315 570 ---- ---- ---- ---- 2.0695 -.0120 2.0815 575 ---- ---- ---- ---- 2.1195 -.0120 2.1315 580 ---- ---- ---- ---- 2.1695 -.0120 2.1815 585 ---- ---- ---- ---- 2.2195 -.0120 2.2315 600 ---- ---- ---- ---- 2.3695 -.0120 2.3815 625 ---- ---- ---- ---- 2.6195 -.0120 2.6315 650 ---- ---- ---- ---- 2.8695 -.0120 2.8815 675 ---- ---- ---- ---- 3.1195 -.0120 3.1315 700 ---- ---- ---- ---- 3.3695 -.0120 3.3815 725 ---- ---- ---- ---- 3.6195 -.0120 3.6315 750 ---- ---- ---- ---- 3.8695 -.0120 3.8815 775 ---- ---- ---- ---- 4.1195 -.0120 4.1315 800 ---- ---- ---- ---- 4.3695 -.0120 4.3815 825 ---- ---- ---- ---- 4.6195 -.0120 4.6315 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 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0020 -.0005 .0025 1 10 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0025 -.0005 .0030 1 240 ---- ---- ---- ---- .0030 -.0005 .0035 245 ---- ---- ---- ---- .0035 -.0005 .0040 10 250 ---- ---- ---- ---- .0040 -.0005 .0045 2 24 255 ---- ---- ---- ---- .0045 -.0005 .0050 3 260 ---- ---- .0050A .0050A .0050 -.0005 .0055 52 265 ---- ---- .0055A .0055A .0060 UNCH .0060 2 270 ---- ---- .0060A .0060A .0065 -.0005 .0070 15 275 ---- ---- .0070A .0070A .0075 -.0005 .0080 34 280 ---- ---- .0080A .0080A .0090 UNCH .0090 18 285 ---- ---- .0095A .0095A .0105 UNCH .0105 24 290 ---- ---- .0110A .0110A .0125 UNCH .0125 391 295 ---- ---- .0130A .0130A .0145 -.0005 .0150 172 300 ---- ---- .0155A .0155A .0175 -.0005 .0180 548 305 ---- ---- .0180A .0180A .0215 -.0005 .0220 10 305 310 ---- ---- .0220A .0220A .0265 -.0005 .0270 2 33 315 .0280 .0325B .0265A .0265A .0320 -.0010 1 .0330 65 316 ---- ---- .0275A .0275A .0335 -.0010 .0345 11 317 ---- ---- .0285A .0285A .0350 -.0010 .0360 318 ---- ---- .0295A .0295A .0365 -.0010 .0375 319 .0335 .0380B .0305A .0305A .0375 -.0015 19 .0390 320 ---- ---- .0315A .0315A .0390 -.0015 .0405 236 321 ---- ---- .0330A .0330A .0410 -.0010 .0420 20 322 ---- ---- .0340A .0340A .0425 -.0015 .0440 323 ---- ---- .0355A .0355A .0440 -.0015 .0455 324 ---- ---- .0370A .0370A .0460 -.0010 .0470 325 ---- ---- .0380A .0380A .0475 -.0015 .0490 134 326 ---- ---- .0395A .0395A .0495 -.0015 .0510 1 327 ---- ---- .0415A .0415A .0515 -.0015 .0530 328 ---- ---- .0430A .0430A .0535 -.0015 .0550 329 ---- ---- .0445A .0445A .0555 -.0015 .0570 330 ---- ---- .0460A .0460A .0575 -.0020 10 .0595 2 580 331 ---- ---- .0480A .0480A .0595 -.0020 .0615 332 ---- ---- .0495A .0495A .0615 -.0025 .0640 333 ---- ---- .0515A .0515A .0640 -.0025 .0665 13 334 ---- ---- .0535A .0535A .0665 -.0025 .0690 335 .0685 .0705 .0555A .0690A .0690 -.0025 500 .0715 11 336 ---- ---- .0575A .0575A .0715 -.0025 .0740 337 .0730 .0755B .0595A .0755B .0740 -.0030 10 .0770 10 338 ---- ---- .0620A .0620A .0765 -.0030 .0795 339 ---- ---- .0640A .0640A .0795 -.0030 .0825 340 ---- ---- .0665A .0665A .0825 -.0030 .0855 1011 341 ---- ---- .0690A .0690A .0855 -.0030 .0885 4 342 ---- ---- .0715A .0715A .0885 -.0030 .0915 343 ---- ---- .0740A .0740A .0915 -.0035 .0950 344 ---- ---- .0765A .0765A .0945 -.0040 .0985 345 ---- ---- .0795A .0795A .0980 -.0040 125 .1020 24 346 ---- ---- .0820A .0820A .1015 -.0040 .1055 23 347 ---- ---- .0850A .0850A .1050 -.0040 .1090 10 348 ---- ---- .0885A .0885A .1085 -.0045 .1130 10 349 ---- ---- .0915A .0915A .1120 -.0045 .1165 12 350 ---- ---- .0945A .0945A .1160 -.0045 .1205 20 21 351 ---- ---- .0980A .0980A .1195 -.0050 .1245 352 ---- ---- .1015A .1015A .1235 -.0050 .1285 353 ---- ---- .1045A .1045A .1275 -.0055 .1330 10 20 354 ---- ---- .1080A .1080A .1315 -.0055 .1370 30 355 .1260 .1385B .1120A .1385B .1360 -.0055 131 .1415 73 356 ---- ---- .1155A .1155A .1400 -.0060 .1460 1 357 ---- ---- .1195A .1195A .1445 -.0060 .1505 10 358 ---- ---- .1235A .1235A .1490 -.0060 .1550 359 ---- ---- .1275A .1275A .1535 -.0065 .1600 3 360 ---- ---- .1315A .1315A .1585 -.0060 .1645 2 361 ---- ---- .1360A .1360A .1630 -.0065 .1695 7 362 ---- ---- .1405A .1405A .1680 -.0065 .1745 363 ---- ---- .1465A .1465A .1730 -.0065 .1795 364 ---- ---- .1510A .1510A .1780 -.0065 .1845 365 ---- ---- .1555A .1555A .1835 -.0065 .1900 1 102 366 ---- ---- .1605A .1605A .1885 -.0070 .1955 12 367 ---- ---- .1650A .1650A .1940 -.0070 .2010 20 368 ---- ---- .1700A .1700A .1995 -.0070 .2065 369 ---- ---- .1755A .1755A .2050 -.0075 .2125 10 370 ---- ---- .1805A .1805A .2110 -.0075 .2185 1 3 371 ---- ---- .1855A .1855A .2170 -.0075 .2245 372 ---- ---- .1910A .1910A .2225 -.0080 .2305 373 ---- ---- .1965A .1965A .2285 -.0085 .2370 10 374 ---- ---- .2020A .2020A .2350 -.0085 .2435 10 10 375 ---- ---- .2075A .2075A .2410 -.0090 .2500 1 3 376 ---- ---- .2135A .2135A .2470 -.0095 .2565 377 ---- ---- .2195A .2195A .2535 -.0095 .2630 378 ---- ---- .2250A .2250A .2600 -.0095 .2695 12 379 ---- ---- .2310A .2310A .2665 -.0100 .2765 380 ---- ---- .2375A .2375A .2735 -.0095 .2830 381 ---- ---- .2435A .2435A .2800 -.0100 .2900 382 ---- ---- .2500A .2500A .2870 -.0100 .2970 68 383 ---- ---- .2565A .2565A .2935 -.0105 .3040 384 ---- ---- .2625A .2625A .3005 -.0105 .3110 385 ---- ---- .2695A .2695A .3075 -.0105 .3180 386 ---- ---- .2760A .2760A .3150 -.0105 .3255 387 ---- ---- .2825A .2825A .3220 -.0105 .3325 388 ---- ---- .2895A .2895A .3290 -.0110 .3400 389 ---- ---- .2965A .2965A .3365 -.0110 .3475 13 390 ---- ---- .3035A .3035A .3440 -.0110 .3550 2 391 ---- ---- .3105A .3105A .3515 -.0110 .3625 392 ---- ---- .3175A .3175A .3590 -.0110 .3700 393 ---- ---- .3250A .3250A .3665 -.0115 .3780 394 ---- ---- .3320A .3320A .3740 -.0115 .3855 395 ---- ---- .3395A .3395A .3820 -.0115 .3935 396 ---- ---- .3470A .3470A .3895 -.0120 .4015 397 ---- ---- .3545A .3545A .3975 -.0120 .4095 398 ---- ---- .3620A .3620A .4055 -.0120 .4175 399 ---- ---- .3700A .3700A .4135 -.0120 .4255 400 ---- ---- .3775A .3775A .4215 -.0125 .4340 401 ---- ---- .3855A .3855A .4295 -.0125 .4420 402 ---- ---- .3930A .3930A .4380 -.0125 .4505 403 ---- ---- .4010A .4010A .4460 -.0125 .4585 404 ---- ---- .4150A .4150A .4545 -.0125 .4670 405 ---- ---- .4235A .4235A .4630 -.0125 .4755 406 ---- ---- .4305A .4305A .4710 -.0130 .4840 407 ---- ---- .4390A .4390A .4795 -.0130 .4925 408 ---- ---- .4475A .4475A .4880 -.0130 .5010 409 ---- ---- .4560A .4560A .4965 -.0130 .5095 410 ---- ---- .4630A .4630A .5055 -.0130 .5185 415 ---- ---- .5075A .5075A .5490 -.0135 .5625 420 ---- ---- .5440A .5440A .5935 -.0135 .6070 425 ---- ---- ---- ---- .6395 -.0135 .6530 430 ---- ---- .6340A .6340A .6855 -.0135 .6990 435 ---- ---- ---- ---- .7325 -.0135 .7460 440 ---- ---- .7265A .7265A .7800 -.0135 .7935 445 ---- ---- ---- ---- .8275 -.0140 .8415 450 ---- ---- .8215A .8215A .8760 -.0135 .8895 1 455 ---- ---- ---- ---- .9245 -.0135 .9380 460 ---- ---- ---- ---- .9735 -.0135 .9870 465 ---- ---- ---- ---- 1.0225 -.0130 1.0355 470 ---- ---- 1.0150A 1.0150A 1.0715 -.0135 1.0850 475 ---- ---- ---- ---- 1.1210 -.0130 1.1340 480 ---- ---- 1.1135A 1.1135A 1.1705 -.0130 1.1835 485 ---- ---- ---- ---- 1.2205 -.0125 1.2330 490 ---- ---- ---- ---- 1.2700 -.0125 1.2825 495 ---- ---- ---- ---- 1.3200 -.0120 1.3320 500 ---- ---- ---- ---- 1.3695 -.0125 1.3820 505 ---- ---- ---- ---- 1.4195 -.0120 1.4315 510 ---- ---- ---- ---- 1.4695 -.0120 1.4815 515 ---- ---- ---- ---- 1.5195 -.0120 1.5315 520 ---- ---- ---- ---- 1.5695 -.0120 1.5815 525 ---- ---- ---- ---- 1.6195 -.0120 1.6315 530 ---- ---- ---- ---- 1.6695 -.0120 1.6815 535 ---- ---- ---- ---- 1.7195 -.0120 1.7315 540 ---- ---- ---- ---- 1.7695 -.0120 1.7815 545 ---- ---- ---- ---- 1.8195 -.0120 1.8315 550 ---- ---- ---- ---- 1.8695 -.0120 1.8815 555 ---- ---- ---- ---- 1.9195 -.0120 1.9315 560 ---- ---- ---- ---- 1.9695 -.0120 1.9815 565 ---- ---- ---- ---- 2.0195 -.0120 2.0315 570 ---- ---- ---- ---- 2.0695 -.0120 2.0815 575 ---- ---- ---- ---- 2.1195 -.0120 2.1315 580 ---- ---- ---- ---- 2.1695 -.0120 2.1815 585 ---- ---- ---- ---- 2.2195 -.0120 2.2315 600 ---- ---- ---- ---- 2.3695 -.0120 2.3815 625 ---- ---- ---- ---- 2.6195 -.0120 2.6315 650 ---- ---- ---- ---- 2.8695 -.0120 2.8815 675 ---- ---- ---- ---- 3.1195 -.0120 3.1315 700 ---- ---- ---- ---- 3.3695 -.0120 3.3815 725 ---- ---- ---- ---- 3.6195 -.0120 3.6315 750 ---- ---- ---- ---- 3.8695 -.0120 3.8815 775 ---- ---- ---- ---- 4.1195 -.0120 4.1315 800 ---- ---- ---- ---- 4.3695 -.0120 4.3815 825 ---- ---- ---- ---- 4.6195 -.0120 4.6315 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 1 175 .0020 .0020 .0020 .0020 .0015 -.0005 2 .0020 200 .0030 .0030 .0030 .0030 .0025 -.0010 1 .0035 28 220 ---- ---- ---- ---- .0040 -.0010 .0050 225 .0050 .0050 .0050 .0050 .0045 -.0010 19 .0055 3 64 230 ---- ---- ---- ---- .0050 -.0010 .0060 1 235 ---- ---- .0060A .0060A .0055 -.0010 16 .0065 6 240 ---- ---- .0065A .0065A .0065 -.0005 .0070 2 245 ---- ---- .0075A .0075A .0070 -.0010 .0080 2 250 ---- ---- .0080A .0080A .0080 -.0005 15 .0085 1 2717 255 ---- ---- .0085A .0085A .0090 -.0005 .0095 2 260 ---- ---- .0095A .0095A .0100 -.0010 .0110 59 265 ---- ---- .0110A .0110A .0115 -.0010 .0125 10 270 ---- ---- .0125A .0125A .0130 -.0010 .0140 275 .0145 .0145 .0145 .0145 .0150 -.0015 50 .0165 103 1879 280 ---- ---- .0165A .0165A .0175 -.0015 1 .0190 1 285 .0195 .0205B .0190A .0205B .0205 -.0015 1 .0220 1 11 290 ---- ---- .0215A .0215A .0240 -.0015 1 .0255 1 288 295 ---- ---- .0250A .0250A .0285 -.0015 .0300 23 300 .0330 .0340B .0295A .0295A .0335 -.0015 44 .0350 209 955 305 ---- ---- .0340A .0340A .0400 -.0010 .0410 31 310 ---- ---- .0400A .0400A .0470 -.0010 .0480 26 315 .0550 .0550 .0465A .0550 .0550 -.0015 22 .0565 10 320 .0640 .0640 .0545A .0645B .0645 -.0020 11 .0665 453 325 .0720 .0765B .0640A .0760B .0750 -.0030 19 .0780 101 263 330 .0840 .0890B .0745A .0745A .0875 -.0030 2 .0905 1248 335 ---- ---- .0865A .0865A .1015 -.0035 .1050 12 340 .1100 .1190B .0995A .1185B .1170 -.0045 6 .1215 503 2517 341 ---- ---- .1025A .1025A .1205 -.0045 .1250 342 ---- ---- .1055A .1055A .1235 -.0050 .1285 343 ---- ---- .1085A .1085A .1270 -.0050 .1320 344 ---- ---- .1120A .1120A .1310 -.0045 .1355 345 ---- ---- .1150A .1150A .1345 -.0050 .1395 32 346 ---- ---- .1180A .1180A .1380 -.0055 .1435 347 ---- ---- .1215A .1215A .1420 -.0050 .1470 348 ---- ---- .1250A .1250A .1460 -.0050 .1510 349 ---- ---- .1285A .1285A .1500 -.0055 .1555 350 .1395 .1565B .1320A .1560B .1540 -.0055 10 .1595 10 118 351 ---- ---- .1355A .1355A .1580 -.0060 .1640 352 ---- ---- .1395A .1395A .1620 -.0060 .1680 353 ---- ---- .1430A .1430A .1665 -.0060 .1725 354 ---- ---- .1475A .1475A .1705 -.0065 .1770 355 ---- ---- .1515A .1515A .1750 -.0065 .1815 135 356 ---- ---- .1555A .1555A .1795 -.0065 .1860 357 ---- ---- .1595A .1595A .1845 -.0065 .1910 358 ---- ---- .1635A .1635A .1890 -.0070 .1960 359 ---- ---- .1680A .1680A .1935 -.0070 .2005 360 ---- ---- .1725A .1725A .1985 -.0070 .2055 371 361 ---- ---- .1770A .1770A .2035 -.0070 .2105 362 ---- ---- .1815A .1815A .2085 -.0075 .2160 363 ---- ---- .1865A .1865A .2135 -.0075 .2210 364 ---- ---- .1910A .1910A .2185 -.0080 .2265 365 ---- ---- .1960A .1960A .2240 -.0080 .2320 24 366 ---- ---- .2005A .2005A .2290 -.0080 .2370 367 ---- ---- .2055A .2055A .2345 -.0085 .2430 368 ---- ---- .2105A .2105A .2400 -.0085 .2485 369 ---- ---- .2155A .2155A .2455 -.0085 .2540 370 ---- ---- .2210A .2210A .2515 -.0085 .2600 126 371 ---- ---- .2260A .2260A .2570 -.0085 .2655 372 ---- ---- .2315A .2315A .2630 -.0085 .2715 373 ---- ---- .2370A .2370A .2685 -.0090 .2775 374 ---- ---- .2425A .2425A .2745 -.0090 .2835 375 ---- ---- .2480A .2480A .2805 -.0095 .2900 101 376 ---- ---- .2535A .2535A .2865 -.0095 .2960 377 ---- ---- .2595A .2595A .2930 -.0095 .3025 378 ---- ---- .2655A .2655A .2990 -.0100 .3090 379 ---- ---- .2710A .2710A .3055 -.0095 .3150 380 ---- ---- .2770A .2770A .3120 -.0095 .3215 4 381 ---- ---- .2830A .2830A .3185 -.0100 .3285 382 ---- ---- ---- .2895A .3250 ---- ---- 385 ---- ---- .3080A .3080A .3450 -.0105 .3555 2 390 ---- ---- .3410A .3410A .3795 -.0110 .3905 40 395 ---- ---- .3755A .3755A .4155 -.0115 .4270 400 ---- ---- .4120A .4120A .4530 -.0120 .4650 1 405 ---- ---- .4495A .4495A .4920 -.0125 .5045 410 ---- ---- .4885A .4885A .5320 -.0130 .5450 415 ---- ---- .5345A .5345A .5735 -.0130 .5865 420 ---- ---- .5695A .5695A .6160 -.0130 .6290 425 ---- ---- .6185A .6185A .6590 -.0135 .6725 430 ---- ---- .6550A .6550A .7030 -.0135 .7165 435 ---- ---- ---- ---- .7480 -.0135 .7615 440 ---- ---- .7435A .7435A .7935 -.0135 .8070 445 ---- ---- ---- ---- .8395 -.0135 .8530 450 ---- ---- .8345A .8345A .8865 -.0135 .9000 455 ---- ---- ---- ---- .9335 -.0135 .9470 460 ---- ---- ---- ---- .9810 -.0135 .9945 465 ---- ---- ---- ---- 1.0290 -.0135 1.0425 470 ---- ---- 1.0230A 1.0230A 1.0770 -.0135 1.0905 475 ---- ---- ---- ---- 1.1255 -.0135 1.1390 480 ---- ---- 1.1190A 1.1190A 1.1745 -.0130 1.1875 485 ---- ---- ---- ---- 1.2230 -.0135 1.2365 490 ---- ---- 1.2165A 1.2165A 1.2725 -.0130 1.2855 495 ---- ---- ---- ---- 1.3215 -.0130 1.3345 500 ---- ---- 1.3145A 1.3145A 1.3710 -.0125 1.3835 505 ---- ---- ---- ---- 1.4205 -.0125 1.4330 510 ---- ---- ---- ---- 1.4700 -.0125 1.4825 515 ---- ---- ---- ---- 1.5200 -.0120 1.5320 520 ---- ---- ---- ---- 1.5695 -.0125 1.5820 525 ---- ---- ---- ---- 1.6195 -.0120 1.6315 530 ---- ---- ---- ---- 1.6695 -.0120 1.6815 535 ---- ---- ---- ---- 1.7195 -.0120 1.7315 540 ---- ---- ---- ---- 1.7695 -.0120 1.7815 545 ---- ---- ---- ---- 1.8195 -.0120 1.8315 550 ---- ---- ---- ---- 1.8695 -.0120 1.8815 555 ---- ---- ---- ---- 1.9195 -.0120 1.9315 560 ---- ---- ---- ---- 1.9695 -.0120 1.9815 565 ---- ---- ---- ---- 2.0195 -.0120 2.0315 570 ---- ---- ---- ---- 2.0695 -.0120 2.0815 575 ---- ---- ---- ---- 2.1195 -.0120 2.1315 580 ---- ---- ---- ---- 2.1695 -.0120 2.1815 585 ---- ---- ---- ---- 2.2195 -.0120 2.2315 600 ---- ---- ---- ---- 2.3695 -.0120 2.3815 625 ---- ---- ---- ---- 2.6195 -.0120 2.6315 650 ---- ---- ---- ---- 2.8695 -.0120 2.8815 675 ---- ---- ---- ---- 3.1195 -.0120 3.1315 700 ---- ---- ---- ---- 3.3695 -.0120 3.3815 725 ---- ---- ---- ---- 3.6195 -.0120 3.6315 750 ---- ---- ---- ---- 3.8695 -.0120 3.8815 775 ---- ---- ---- ---- 4.1195 -.0120 4.1315 800 ---- ---- ---- ---- 4.3695 -.0120 4.3815 825 ---- ---- ---- ---- 4.6195 -.0120 4.6315 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 UNCH .0010 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0040 -.0005 .0045 220 ---- ---- ---- ---- .0070 -.0005 .0075 225 ---- ---- ---- ---- .0080 UNCH .0080 1 230 ---- ---- ---- ---- .0090 -.0005 .0095 1 235 ---- ---- .0100A .0100A .0100 -.0005 .0105 240 ---- ---- .0105A .0105A .0110 -.0005 .0115 245 ---- ---- .0120A .0120A .0125 -.0005 .0130 250 ---- ---- .0135A .0135A .0140 -.0005 .0145 27 255 ---- ---- .0150A .0150A .0160 -.0005 .0165 260 ---- ---- .0170A .0170A .0180 -.0005 .0185 265 ---- ---- .0190A .0190A .0200 -.0010 .0210 3 270 ---- ---- .0215A .0215A .0230 -.0010 .0240 15 275 ---- ---- .0240A .0240A .0260 -.0010 .0270 3 280 ---- ---- .0275A .0275A .0300 -.0010 .0310 11 285 ---- ---- .0310A .0310A .0345 -.0015 .0360 290 ---- ---- .0355A .0355A .0400 -.0010 .0410 295 ---- ---- .0405A .0405A .0460 -.0015 .0475 3 300 ---- ---- .0465A .0465A .0530 -.0015 .0545 57 305 ---- ---- .0535A .0535A .0615 -.0015 .0630 310 ---- ---- .0610A .0610A .0705 -.0020 .0725 1 315 ---- ---- .0700A .0700A .0805 -.0025 .0830 320 ---- ---- .0795A .0795A .0920 -.0025 .0945 30 325 .1035 .1060B .0910A .1060B .1045 -.0035 10 .1080 42 330 ---- ---- .1035A .1035A .1185 -.0040 .1225 335 .1350 .1365B .1170A .1340A .1340 -.0045 10 .1385 7 340 .1465 .1535B .1325A .1535B .1515 -.0045 20 .1560 10 12 345 ---- ---- .1495A .1495A .1700 -.0055 .1755 10 30 350 .1825 .1935B .1680A .1935B .1905 -.0055 10 .1960 8 355 ---- ---- .1880A .1880A .2125 -.0065 .2190 16 360 .2295 .2405B .2100A .2400B .2365 -.0065 12 .2430 26 365 ---- ---- .2335A .2335A .2620 -.0075 .2695 19 370 ---- ---- .2590A .2590A .2895 -.0075 .2970 375 ---- ---- .2860A .2860A .3185 -.0080 .3265 380 ---- ---- .3150A .3150A .3490 -.0085 .3575 33 385 ---- ---- .3455A .3455A .3810 -.0090 .3900 390 ---- ---- .3775A .3775A .4145 -.0090 .4235 395 ---- ---- .4110A .4110A .4495 -.0095 .4590 400 ---- ---- .4455A .4455A .4855 -.0100 .4955 405 ---- ---- .4820A .4820A .5230 -.0100 .5330 410 ---- ---- .5195A .5195A .5615 -.0105 .5720 415 ---- ---- .5580A .5580A .6010 -.0105 .6115 420 ---- ---- .5975A .5975A .6415 -.0110 .6525 425 ---- ---- ---- ---- .6830 -.0110 .6940 430 ---- ---- .6795A .6795A .7250 -.0115 .7365 435 ---- ---- ---- ---- .7685 -.0115 .7800 440 ---- ---- .7650A .7650A .8120 -.0120 .8240 445 ---- ---- ---- ---- .8565 -.0120 .8685 450 ---- ---- .8530A .8530A .9015 -.0120 .9135 455 ---- ---- ---- ---- .9470 -.0120 .9590 460 ---- ---- ---- ---- .9930 -.0120 1.0050 465 ---- ---- ---- ---- 1.0395 -.0120 1.0515 470 ---- ---- 1.0355A 1.0355A 1.0865 -.0120 1.0985 475 ---- ---- ---- ---- 1.1340 -.0120 1.1460 480 ---- ---- 1.1290A 1.1290A 1.1815 -.0120 1.1935 485 ---- ---- ---- ---- 1.2295 -.0120 1.2415 490 ---- ---- 1.2245A 1.2245A 1.2775 -.0120 1.2895 495 ---- ---- ---- ---- 1.3260 -.0115 1.3375 500 ---- 1.3870B 1.3205A 1.3205A 1.3745 -.0120 1.3865 505 ---- ---- ---- ---- 1.4235 -.0115 1.4350 510 ---- ---- ---- ---- 1.4725 -.0115 1.4840 515 ---- ---- ---- ---- 1.5215 -.0115 1.5330 520 ---- ---- 1.5155A 1.5155A 1.5710 -.0110 1.5820 525 ---- ---- ---- ---- 1.6205 -.0110 1.6315 530 ---- ---- 1.6140A 1.6140A 1.6700 -.0110 1.6810 535 ---- ---- ---- ---- 1.7200 -.0105 1.7305 540 ---- ---- ---- ---- 1.7695 -.0110 1.7805 545 ---- ---- ---- ---- 1.8195 -.0105 1.8300 550 ---- ---- ---- ---- 1.8695 -.0105 1.8800 555 ---- ---- ---- ---- 1.9195 -.0105 1.9300 560 ---- ---- ---- ---- 1.9695 -.0105 1.9800 565 ---- ---- ---- ---- 2.0195 -.0105 2.0300 570 ---- ---- ---- ---- 2.0695 -.0105 2.0800 575 ---- ---- ---- ---- 2.1195 -.0105 2.1300 580 ---- ---- ---- ---- 2.1695 -.0105 2.1800 600 ---- ---- ---- ---- 2.3695 -.0105 2.3800 625 ---- ---- ---- ---- 2.6195 -.0105 2.6300 650 ---- ---- ---- ---- 2.8695 -.0105 2.8800 675 ---- ---- ---- ---- 3.1195 -.0105 3.1300 700 ---- ---- ---- ---- 3.3695 -.0105 3.3800 725 ---- ---- ---- ---- 3.6195 -.0105 3.6300 750 ---- ---- ---- ---- 3.8695 -.0105 3.8800 775 ---- ---- ---- ---- 4.1195 -.0105 4.1300 800 ---- ---- ---- ---- 4.3695 -.0105 4.3800 825 ---- ---- ---- ---- 4.6195 -.0105 4.6300 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0025 +.0015 .0010 175 ---- ---- ---- ---- .0040 +.0015 .0025 200 ---- ---- ---- ---- .0065 +.0010 .0055 220 ---- ---- ---- ---- .0095 -.0005 .0100 225 ---- ---- ---- ---- .0105 -.0010 .0115 20 230 ---- ---- .0125A .0125A .0120 -.0010 .0130 112 235 ---- ---- .0140A .0140A .0135 -.0010 .0145 10 240 ---- ---- .0155A .0155A .0150 -.0015 .0165 245 ---- ---- .0175A .0175A .0170 -.0015 .0185 250 ---- ---- .0195A .0195A .0190 -.0015 .0205 201 255 ---- ---- .0215A .0215A .0220 -.0015 .0235 260 ---- ---- .0240A .0240A .0250 -.0015 .0265 2 265 ---- ---- .0270A .0270A .0285 -.0010 .0295 270 ---- ---- .0305A .0305A .0325 -.0010 .0335 210 275 ---- ---- .0340A .0340A .0370 -.0010 .0380 408 280 ---- ---- .0385A .0385A .0420 -.0010 .0430 2 285 ---- ---- .0435A .0435A .0480 -.0010 .0490 290 ---- ---- .0490A .0490A .0545 -.0010 .0555 295 ---- ---- .0555A .0555A .0620 -.0010 .0630 300 .0685 .0705B .0625A .0625A .0700 -.0015 5 .0715 302 305 ---- ---- .0705A .0705A .0795 -.0015 .0810 310 ---- ---- .0800A .0800A .0895 -.0020 .0915 315 ---- ---- .0900A .0900A .1010 -.0025 .1035 320 ---- ---- .1015A .1015A .1135 -.0030 .1165 8 325 ---- ---- .1135A .1135A .1275 -.0030 .1305 330 .1305 .1440B .1270A .1440B .1425 -.0040 7 .1465 335 ---- ---- .1420A .1420A .1595 -.0045 .1640 5 340 ---- ---- .1585A .1585A .1775 -.0050 .1825 345 ---- ---- .1765A .1765A .1970 -.0055 .2025 200 350 ---- ---- .1955A .1955A .2180 -.0060 .2240 4 355 ---- ---- .2165A .2165A .2405 -.0070 .2475 18 360 ---- ---- .2390A .2390A .2650 -.0070 .2720 5 365 ---- ---- .2630A .2630A .2905 -.0075 .2980 370 ---- ---- .2885A .2885A .3175 -.0080 .3255 375 ---- ---- .3160A .3160A .3465 -.0080 .3545 1 380 ---- ---- .3445A .3445A .3765 -.0085 .3850 385 ---- ---- .3745A .3745A .4080 -.0090 .4170 390 ---- ---- .4060A .4060A .4410 -.0090 .4500 395 ---- ---- .4390A .4390A .4750 -.0095 .4845 400 ---- ---- .4730A .4730A .5100 -.0105 .5205 405 ---- ---- .5085A .5085A .5465 -.0105 .5570 410 ---- ---- .5450A .5450A .5840 -.0110 .5950 415 ---- ---- .5825A .5825A .6230 -.0110 .6340 420 ---- ---- .6210A .6210A .6625 -.0115 .6740 425 ---- ---- .6605A .6605A .7030 -.0115 .7145 430 ---- ---- .7010A .7010A .7440 -.0120 .7560 435 ---- ---- ---- ---- .7860 -.0120 .7980 440 ---- ---- .7840A .7840A .8290 -.0120 .8410 445 ---- ---- ---- ---- .8720 -.0125 .8845 450 ---- ---- .8700A .8700A .9160 -.0125 .9285 455 ---- ---- ---- ---- .9605 -.0125 .9730 460 ---- ---- ---- ---- 1.0055 -.0125 1.0180 465 ---- ---- ---- ---- 1.0510 -.0120 1.0630 470 ---- ---- 1.0480A 1.0480A 1.0970 -.0120 1.1090 475 ---- ---- ---- ---- 1.1435 -.0120 1.1555 480 ---- ---- 1.1400A 1.1400A 1.1900 -.0120 1.2020 485 ---- ---- ---- ---- 1.2375 -.0115 1.2490 490 ---- ---- 1.2335A 1.2335A 1.2845 -.0115 1.2960 495 ---- ---- ---- ---- 1.3325 -.0110 1.3435 500 ---- ---- 1.3280A 1.3280A 1.3800 -.0115 1.3915 505 ---- ---- ---- ---- 1.4285 -.0110 1.4395 510 ---- ---- ---- ---- 1.4770 -.0110 1.4880 515 ---- ---- ---- ---- 1.5255 -.0110 1.5365 520 ---- 1.5860B 1.5200A 1.5200A 1.5740 -.0110 1.5850 525 ---- ---- ---- ---- 1.6230 -.0110 1.6340 530 ---- 1.6840B 1.6175A 1.6175A 1.6720 -.0110 1.6830 535 ---- ---- ---- ---- 1.7215 -.0105 1.7320 540 ---- ---- 1.7155A 1.7155A 1.7710 -.0105 1.7815 545 ---- ---- ---- ---- 1.8205 -.0105 1.8310 550 ---- ---- ---- ---- 1.8700 -.0105 1.8805 555 ---- ---- ---- ---- 1.9195 -.0110 1.9305 560 ---- ---- ---- ---- 1.9695 -.0105 1.9800 565 ---- ---- ---- ---- 2.0195 -.0105 2.0300 570 ---- ---- ---- ---- 2.0695 -.0105 2.0800 575 ---- ---- ---- ---- 2.1195 -.0105 2.1300 580 ---- ---- ---- ---- 2.1695 -.0105 2.1800 600 ---- ---- ---- ---- 2.3695 -.0105 2.3800 625 ---- ---- ---- ---- 2.6195 -.0105 2.6300 650 ---- ---- ---- ---- 2.8695 -.0105 2.8800 675 ---- ---- ---- ---- 3.1195 -.0105 3.1300 700 ---- ---- ---- ---- 3.3695 -.0105 3.3800 725 ---- ---- ---- ---- 3.6195 -.0105 3.6300 750 ---- ---- ---- ---- 3.8695 -.0105 3.8800 775 ---- ---- ---- ---- 4.1195 -.0105 4.1300 800 ---- ---- ---- ---- 4.3695 -.0105 4.3800 825 ---- ---- ---- ---- 4.6195 -.0105 4.6300 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 ---- ---- ---- ---- .0040 -.0005 .0045 200 ---- ---- ---- ---- .0085 UNCH .0085 220 ---- ---- ---- ---- .0140 UNCH .0140 225 ---- ---- ---- ---- .0155 -.0005 .0160 230 ---- ---- ---- ---- .0175 -.0005 .0180 235 ---- ---- ---- ---- .0195 -.0005 .0200 240 ---- ---- ---- ---- .0215 -.0005 .0220 245 ---- ---- .0240A .0240A .0245 UNCH .0245 250 ---- ---- .0265A .0265A .0270 -.0005 .0275 255 ---- ---- .0295A .0295A .0305 -.0005 .0310 260 ---- ---- .0325A .0325A .0340 -.0005 .0345 265 ---- ---- .0365A .0365A .0385 -.0005 .0390 270 ---- ---- .0405A .0405A .0430 -.0010 .0440 275 ---- ---- .0455A .0455A .0485 -.0010 .0495 280 ---- ---- .0510A .0510A .0545 -.0010 .0555 285 ---- ---- .0570A .0570A .0615 -.0010 .0625 290 ---- ---- .0640A .0640A .0690 -.0015 .0705 295 ---- ---- .0715A .0715A .0780 -.0015 .0795 300 ---- ---- .0800A .0800A .0875 -.0020 .0895 25 305 ---- ---- .0900A .0900A .0980 -.0025 .1005 310 ---- ---- .1005A .1005A .1095 -.0030 .1125 315 ---- ---- .1120A .1120A .1225 -.0030 .1255 11 320 ---- ---- .1245A .1245A .1365 -.0035 .1400 325 ---- ---- .1380A .1380A .1515 -.0040 .1555 330 ---- ---- .1520A .1520A .1680 -.0045 .1725 1 1 335 ---- ---- .1685A .1685A .1860 -.0045 .1905 340 ---- ---- .1855A .1855A .2050 -.0050 .2100 2 345 ---- ---- .2045A .2045A .2255 -.0055 .2310 350 ---- ---- .2250A .2250A .2470 -.0060 .2530 3 355 ---- ---- .2465A .2465A .2700 -.0065 .2765 2 360 ---- ---- .2695A .2695A .2945 -.0070 .3015 10 17 365 ---- ---- .2935A .2935A .3205 -.0070 .3275 370 ---- ---- .3200A .3200A .3475 -.0075 .3550 93 375 ---- ---- .3470A .3470A .3760 -.0080 .3840 380 ---- ---- .3755A .3755A .4055 -.0085 .4140 8 385 ---- ---- .4050A .4050A .4365 -.0090 .4455 16 390 ---- ---- .4360A .4360A .4690 -.0090 .4780 94 395 ---- ---- .4685A .4685A .5025 -.0095 .5120 400 ---- ---- .5020A .5020A .5370 -.0100 .5470 4 405 ---- ---- .5365A .5365A .5725 -.0105 .5830 410 ---- ---- .5725A .5725A .6095 -.0105 .6200 415 ---- ---- .6090A .6090A .6470 -.0105 .6575 420 ---- ---- .6470A .6470A .6855 -.0110 .6965 425 ---- ---- .6855A .6855A .7250 -.0110 .7360 430 ---- ---- .7250A .7250A .7655 -.0110 .7765 435 ---- ---- .7650A .7650A .8065 -.0115 .8180 440 ---- ---- .8060A .8060A .8480 -.0115 .8595 445 ---- ---- ---- ---- .8905 -.0115 .9020 450 ---- ---- .8900A .8900A .9335 -.0115 .9450 455 ---- ---- ---- ---- .9770 -.0120 .9890 460 ---- ---- ---- ---- 1.0210 -.0120 1.0330 465 ---- ---- ---- ---- 1.0655 -.0120 1.0775 470 ---- ---- 1.0640A 1.0640A 1.1105 -.0120 1.1225 475 ---- ---- ---- ---- 1.1555 -.0125 1.1680 480 ---- ---- 1.1540A 1.1540A 1.2015 -.0120 1.2135 485 ---- ---- ---- ---- 1.2475 -.0120 1.2595 490 ---- ---- 1.2455A 1.2455A 1.2940 -.0120 1.3060 495 ---- ---- ---- ---- 1.3410 -.0120 1.3530 500 ---- ---- 1.3385A 1.3385A 1.3880 -.0120 1.4000 505 ---- ---- ---- ---- 1.4355 -.0115 1.4470 510 ---- ---- ---- ---- 1.4830 -.0120 1.4950 515 ---- ---- ---- ---- 1.5310 -.0115 1.5425 520 ---- ---- 1.5280A 1.5280A 1.5790 -.0115 1.5905 525 ---- ---- ---- ---- 1.6275 -.0115 1.6390 530 ---- ---- 1.6240A 1.6240A 1.6760 -.0110 1.6870 535 ---- ---- ---- ---- 1.7250 -.0110 1.7360 540 ---- ---- 1.7210A 1.7210A 1.7735 -.0110 1.7845 545 ---- ---- ---- ---- 1.8230 -.0105 1.8335 550 ---- ---- 1.8185A 1.8185A 1.8720 -.0105 1.8825 555 ---- ---- ---- ---- 1.9215 -.0105 1.9320 560 ---- ---- 1.9170A 1.9170A 1.9705 -.0110 1.9815 565 ---- ---- ---- ---- 2.0205 -.0105 2.0310 570 ---- ---- ---- ---- 2.0700 -.0105 2.0805 575 ---- ---- ---- ---- 2.1195 -.0110 2.1305 580 ---- ---- ---- ---- 2.1695 -.0110 2.1805 600 ---- ---- ---- ---- 2.3695 -.0110 2.3805 625 ---- ---- ---- ---- 2.6195 -.0110 2.6305 650 ---- ---- ---- ---- 2.8695 -.0110 2.8805 675 ---- ---- ---- ---- 3.1195 -.0110 3.1305 700 ---- ---- ---- ---- 3.3695 -.0110 3.3805 725 ---- ---- ---- ---- 3.6195 -.0110 3.6305 750 ---- ---- ---- ---- 3.8695 -.0110 3.8805 775 ---- ---- ---- ---- 4.1195 -.0110 4.1305 800 ---- ---- ---- ---- 4.3695 -.0110 4.3805 825 ---- ---- ---- ---- 4.6195 -.0110 4.6305 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 UNCH .0025 175 ---- ---- ---- ---- .0055 UNCH .0055 200 ---- ---- ---- ---- .0105 -.0005 .0110 220 ---- ---- ---- ---- .0175 -.0005 .0180 225 ---- ---- ---- ---- .0195 -.0010 .0205 230 ---- ---- ---- ---- .0215 -.0015 .0230 235 ---- ---- ---- ---- .0240 -.0015 .0255 23 240 ---- ---- ---- ---- .0270 -.0015 .0285 245 ---- ---- .0310A .0310A .0300 -.0015 .0315 250 ---- ---- .0345A .0345A .0340 -.0015 .0355 255 ---- ---- .0380A .0380A .0380 -.0015 .0395 260 ---- ---- .0420A .0420A .0425 -.0015 .0440 65 265 ---- ---- .0470A .0470A .0475 -.0015 .0490 270 ---- ---- .0520A .0520A .0530 -.0020 .0550 275 ---- ---- .0580A .0580A .0595 -.0020 .0615 280 ---- ---- .0645A .0645A .0670 -.0020 .0690 285 ---- ---- .0720A .0720A .0750 -.0025 .0775 290 ---- ---- .0800A .0800A .0840 -.0025 .0865 295 ---- ---- .0885A .0885A .0940 -.0025 .0965 300 ---- ---- .0985A .0985A .1045 -.0030 .1075 1 305 ---- ---- .1095A .1095A .1165 -.0030 .1195 310 ---- ---- .1210A .1210A .1290 -.0035 .1325 20 315 ---- ---- .1335A .1335A .1425 -.0040 .1465 6 320 ---- ---- .1470A .1470A .1575 -.0040 .1615 325 ---- ---- .1615A .1615A .1730 -.0050 .1780 330 ---- ---- .1770A .1770A .1905 -.0050 .1955 60 335 ---- ---- .1940A .1940A .2085 -.0055 .2140 340 ---- ---- .2120A .2120A .2285 -.0055 .2340 345 ---- ---- .2315A .2315A .2495 -.0060 .2555 65 350 ---- ---- .2525A .2525A .2720 -.0060 .2780 355 ---- ---- .2745A .2745A .2960 -.0055 .3015 360 ---- ---- .2980A .2980A .3210 -.0060 .3270 365 ---- ---- .3225A .3225A .3470 -.0060 .3530 370 ---- ---- .3485A .3485A .3745 -.0065 .3810 375 ---- ---- .3755A .3755A .4025 -.0070 .4095 6 380 ---- ---- .4040A .4040A .4320 -.0075 .4395 385 ---- ---- .4335A .4335A .4625 -.0085 .4710 390 ---- ---- .4645A .4645A .4945 -.0085 .5030 3 395 ---- ---- .4960A .4960A .5270 -.0095 .5365 400 ---- ---- .5290A .5290A .5610 -.0100 .5710 3 405 ---- ---- .5635A .5635A .5960 -.0105 .6065 410 ---- ---- .5985A .5985A .6320 -.0110 .6430 415 ---- ---- .6345A .6345A .6690 -.0110 .6800 3 420 ---- ---- .6715A .6715A .7065 -.0115 .7180 4 425 ---- ---- .7090A .7090A .7455 -.0115 .7570 430 ---- ---- .7475A .7475A .7850 -.0115 .7965 435 ---- ---- .7870A .7870A .8250 -.0120 .8370 440 ---- ---- .8270A .8270A .8660 -.0120 .8780 445 ---- ---- .8675A .8675A .9075 -.0120 .9195 450 ---- ---- .9090A .9090A .9495 -.0120 .9615 455 ---- ---- ---- ---- .9920 -.0120 1.0040 460 ---- ---- ---- ---- 1.0350 -.0125 1.0475 465 ---- ---- ---- ---- 1.0785 -.0125 1.0910 470 ---- ---- 1.0800A 1.0800A 1.1230 -.0120 1.1350 475 ---- ---- ---- ---- 1.1675 -.0120 1.1795 480 ---- ---- 1.1680A 1.1680A 1.2120 -.0125 1.2245 485 ---- ---- ---- ---- 1.2575 -.0125 1.2700 490 ---- ---- 1.2580A 1.2580A 1.3035 -.0125 1.3160 495 ---- ---- ---- ---- 1.3495 -.0125 1.3620 500 ---- ---- 1.3495A 1.3495A 1.3960 -.0120 1.4080 505 ---- ---- ---- ---- 1.4425 -.0125 1.4550 510 ---- ---- ---- ---- 1.4895 -.0125 1.5020 515 ---- ---- ---- ---- 1.5370 -.0120 1.5490 520 ---- ---- 1.5365A 1.5365A 1.5845 -.0120 1.5965 525 ---- ---- ---- ---- 1.6325 -.0120 1.6445 530 ---- ---- 1.6315A 1.6315A 1.6805 -.0120 1.6925 535 ---- ---- ---- ---- 1.7285 -.0120 1.7405 540 ---- ---- 1.7270A 1.7270A 1.7770 -.0120 1.7890 545 ---- ---- ---- ---- 1.8255 -.0120 1.8375 550 ---- ---- 1.8240A 1.8240A 1.8745 -.0115 1.8860 555 ---- ---- ---- ---- 1.9235 -.0115 1.9350 560 ---- ---- 1.9210A 1.9210A 1.9725 -.0115 1.9840 565 ---- ---- ---- ---- 2.0215 -.0115 2.0330 570 ---- ---- 2.0190A 2.0190A 2.0710 -.0115 2.0825 575 ---- ---- ---- ---- 2.1205 -.0115 2.1320 580 ---- ---- ---- ---- 2.1700 -.0115 2.1815 600 ---- ---- ---- ---- 2.3695 -.0110 2.3805 625 ---- ---- ---- ---- 2.6195 -.0110 2.6305 650 ---- ---- ---- ---- 2.8695 -.0110 2.8805 675 ---- ---- ---- ---- 3.1195 -.0110 3.1305 700 ---- ---- ---- ---- 3.3695 -.0110 3.3805 725 ---- ---- ---- ---- 3.6195 -.0110 3.6305 750 ---- ---- ---- ---- 3.8695 -.0110 3.8805 775 ---- ---- ---- ---- 4.1195 -.0110 4.1305 800 ---- ---- ---- ---- 4.3695 -.0110 4.3805 825 ---- ---- ---- ---- 4.6195 -.0110 4.6305 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 ---- ---- ---- ---- .0085 -.0005 .0090 200 ---- ---- ---- ---- .0155 -.0005 .0160 220 ---- ---- .0240A .0240A .0235 -.0010 .0245 225 ---- ---- .0260A .0260A .0260 -.0010 .0270 230 ---- ---- .0285A .0285A .0285 -.0015 .0300 235 ---- ---- .0310A .0310A .0315 -.0015 .0330 240 ---- ---- .0340A .0340A .0350 -.0015 .0365 245 ---- ---- .0375A .0375A .0385 -.0020 .0405 250 ---- ---- .0410A .0410A .0430 -.0015 .0445 255 ---- ---- .0455A .0455A .0475 -.0020 .0495 260 ---- ---- .0505A .0505A .0525 -.0020 .0545 265 ---- ---- .0565A .0565A .0580 -.0025 .0605 270 ---- ---- .0625A .0625A .0640 -.0030 .0670 275 ---- ---- .0695A .0695A .0710 -.0030 .0740 280 ---- ---- .0770A .0770A .0785 -.0035 .0820 285 ---- ---- .0855A .0855A .0870 -.0035 .0905 290 ---- ---- .0945A .0945A .0960 -.0040 .1000 295 ---- ---- .1050A .1050A .1065 -.0040 .1105 300 ---- ---- .1155A .1155A .1180 -.0045 .1225 305 ---- ---- .1275A .1275A .1300 -.0050 .1350 310 ---- ---- .1405A .1405A .1435 -.0055 .1490 315 ---- ---- .1540A .1540A .1585 -.0055 .1640 320 ---- ---- .1685A .1685A .1740 -.0060 .1800 325 ---- ---- .1840A .1840A .1910 -.0065 .1975 330 ---- ---- .2010A .2010A .2095 -.0065 .2160 335 ---- ---- .2185A .2185A .2290 -.0065 .2355 340 ---- ---- .2375A .2375A .2495 -.0070 .2565 345 ---- ---- .2570A .2570A .2715 -.0070 .2785 350 ---- ---- .2785A .2785A .2940 -.0080 .3020 355 ---- ---- .3005A .3005A .3185 -.0080 .3265 360 ---- ---- .3240A .3240A .3435 -.0085 .3520 365 ---- ---- .3485A .3485A .3700 -.0085 .3785 370 ---- ---- .3740A .3740A .3975 -.0090 .4065 375 ---- ---- .4010A .4010A .4260 -.0090 .4350 380 ---- ---- .4290A .4290A .4555 -.0095 .4650 385 ---- ---- .4585A .4585A .4855 -.0100 .4955 390 ---- ---- .4890A .4890A .5170 -.0105 .5275 395 ---- ---- .5205A .5205A .5495 -.0110 .5605 400 ---- ---- .5530A .5530A .5830 -.0110 .5940 405 ---- ---- .5870A .5870A .6175 -.0110 .6285 410 ---- ---- .6215A .6215A .6525 -.0115 .6640 415 ---- ---- .6570A .6570A .6885 -.0120 .7005 420 ---- ---- .6930A .6930A .7255 -.0120 .7375 425 ---- ---- .7305A .7305A .7630 -.0125 .7755 430 ---- ---- .7685A .7685A .8015 -.0125 .8140 435 ---- ---- .8070A .8070A .8405 -.0130 .8535 440 ---- ---- .8465A .8465A .8805 -.0130 .8935 445 ---- ---- .8865A .8865A .9210 -.0130 .9340 450 ---- ---- .9275A .9275A .9620 -.0130 .9750 455 ---- ---- ---- ---- 1.0040 -.0130 1.0170 460 ---- ---- ---- ---- 1.0465 -.0130 1.0595 465 ---- ---- ---- ---- 1.0895 -.0130 1.1025 470 ---- ---- 1.0955A 1.0955A 1.1325 -.0135 1.1460 475 ---- ---- ---- ---- 1.1765 -.0135 1.1900 480 ---- ---- 1.1825A 1.1825A 1.2210 -.0130 1.2340 485 ---- ---- ---- ---- 1.2655 -.0135 1.2790 490 ---- ---- 1.2710A 1.2710A 1.3110 -.0130 1.3240 495 ---- ---- ---- ---- 1.3565 -.0130 1.3695 500 ---- ---- 1.3615A 1.3615A 1.4025 -.0130 1.4155 505 ---- ---- ---- ---- 1.4485 -.0135 1.4620 510 ---- ---- ---- ---- 1.4950 -.0135 1.5085 515 ---- ---- ---- ---- 1.5420 -.0130 1.5550 520 ---- ---- 1.5460A 1.5460A 1.5890 -.0130 1.6020 525 ---- ---- ---- ---- 1.6365 -.0130 1.6495 530 ---- ---- 1.6395A 1.6395A 1.6845 -.0125 1.6970 535 ---- ---- ---- ---- 1.7320 -.0130 1.7450 540 ---- ---- 1.7345A 1.7345A 1.7800 -.0130 1.7930 545 ---- ---- ---- ---- 1.8285 -.0125 1.8410 550 ---- ---- 1.8305A 1.8305A 1.8770 -.0125 1.8895 555 ---- ---- ---- ---- 1.9255 -.0125 1.9380 560 ---- ---- 1.9270A 1.9270A 1.9745 -.0125 1.9870 565 ---- ---- ---- ---- 2.0235 -.0120 2.0355 570 ---- ---- 2.0240A 2.0240A 2.0730 -.0115 2.0845 575 ---- ---- ---- ---- 2.1220 -.0120 2.1340 580 ---- ---- 2.1220A 2.1220A 2.1715 -.0115 2.1830 600 ---- ---- ---- ---- 2.3705 -.0110 2.3815 625 ---- ---- ---- ---- 2.6205 -.0110 2.6315 650 ---- ---- ---- ---- 2.8705 -.0110 2.8815 675 ---- ---- ---- ---- 3.1205 -.0110 3.1315 700 ---- ---- ---- ---- 3.3705 -.0110 3.3815 725 ---- ---- ---- ---- 3.6205 -.0110 3.6315 750 ---- ---- ---- ---- 3.8705 -.0110 3.8815 775 ---- ---- ---- ---- 4.1205 -.0110 4.1315 800 ---- ---- ---- ---- 4.3705 -.0110 4.3815 825 ---- ---- ---- ---- 4.6205 -.0110 4.6315 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0035 UNCH .0035 150 ---- ---- ---- ---- .0075 -.0005 .0080 175 ---- ---- ---- ---- .0145 -.0005 .0150 200 ---- ---- ---- ---- .0240 -.0010 .0250 220 ---- ---- ---- ---- .0350 -.0010 .0360 225 ---- ---- ---- ---- .0385 -.0010 .0395 230 ---- ---- ---- ---- .0420 -.0010 .0430 235 ---- ---- ---- ---- .0460 -.0010 .0470 240 ---- ---- ---- ---- .0500 -.0015 .0515 245 ---- ---- ---- ---- .0550 -.0015 .0565 250 ---- ---- ---- ---- .0600 -.0015 .0615 255 ---- ---- ---- ---- .0655 -.0020 .0675 260 ---- ---- ---- ---- .0715 -.0020 .0735 265 ---- ---- ---- ---- .0785 -.0020 .0805 270 ---- ---- ---- ---- .0855 -.0025 .0880 275 ---- ---- ---- ---- .0935 -.0025 .0960 280 ---- ---- ---- ---- .1025 -.0025 .1050 285 ---- ---- ---- ---- .1125 -.0025 .1150 290 ---- ---- ---- ---- .1230 -.0030 .1260 295 ---- ---- ---- ---- .1345 -.0030 .1375 300 ---- ---- ---- ---- .1470 -.0035 .1505 305 ---- ---- ---- ---- .1605 -.0035 .1640 310 ---- ---- ---- ---- .1750 -.0040 .1790 315 ---- ---- ---- ---- .1910 -.0040 .1950 320 ---- ---- ---- ---- .2075 -.0045 .2120 325 ---- ---- ---- ---- .2255 -.0045 .2300 330 ---- ---- ---- ---- .2445 -.0045 .2490 335 ---- ---- ---- ---- .2645 -.0050 .2695 340 ---- ---- ---- ---- .2860 -.0050 .2910 345 ---- ---- ---- ---- .3080 -.0050 .3130 350 ---- ---- ---- ---- .3310 -.0055 .3365 355 ---- ---- ---- ---- .3555 -.0055 .3610 360 ---- ---- ---- ---- .3810 -.0060 .3870 365 ---- ---- ---- ---- .4075 -.0060 .4135 370 ---- ---- ---- ---- .4350 -.0060 .4410 375 ---- ---- ---- ---- .4635 -.0065 .4700 380 ---- ---- ---- ---- .4930 -.0065 .4995 385 ---- ---- ---- ---- .5235 -.0070 .5305 390 ---- ---- ---- ---- .5550 -.0070 .5620 395 ---- ---- ---- ---- .5875 -.0070 .5945 400 ---- ---- ---- ---- .6210 -.0070 .6280 405 ---- ---- ---- ---- .6550 -.0075 .6625 410 ---- ---- ---- ---- .6900 -.0080 .6980 415 ---- ---- ---- ---- .7260 -.0080 .7340 420 ---- ---- ---- ---- .7625 -.0080 .7705 425 ---- ---- ---- ---- .7995 -.0085 .8080 430 ---- ---- ---- ---- .8375 -.0085 .8460 435 ---- ---- ---- ---- .8765 -.0085 .8850 440 ---- ---- ---- ---- .9155 -.0090 .9245 445 ---- ---- ---- ---- .9555 -.0090 .9645 450 ---- ---- ---- ---- .9960 -.0090 1.0050 455 ---- ---- ---- ---- 1.0370 -.0090 1.0460 460 ---- ---- ---- ---- 1.0785 -.0090 1.0875 465 ---- ---- ---- ---- 1.1205 -.0090 1.1295 470 ---- ---- ---- ---- 1.1625 -.0095 1.1720 475 ---- ---- ---- ---- 1.2055 -.0095 1.2150 480 ---- ---- ---- ---- 1.2490 -.0090 1.2580 485 ---- ---- ---- ---- 1.2925 -.0095 1.3020 490 ---- ---- ---- ---- 1.3365 -.0095 1.3460 495 ---- ---- ---- ---- 1.3810 -.0095 1.3905 500 ---- ---- ---- ---- 1.4255 -.0095 1.4350 505 ---- ---- ---- ---- 1.4705 -.0100 1.4805 510 ---- ---- ---- ---- 1.5160 -.0095 1.5255 515 ---- ---- ---- ---- 1.5615 -.0100 1.5715 520 ---- ---- ---- ---- 1.6075 -.0100 1.6175 525 ---- ---- ---- ---- 1.6535 -.0100 1.6635 530 ---- ---- ---- ---- 1.7000 -.0100 1.7100 535 ---- ---- ---- ---- 1.7465 -.0105 1.7570 540 ---- ---- ---- ---- 1.7935 -.0105 1.8040 545 ---- ---- ---- ---- 1.8410 -.0100 1.8510 550 ---- ---- ---- ---- 1.8880 -.0105 1.8985 555 ---- ---- ---- ---- 1.9360 -.0100 1.9460 560 ---- ---- ---- ---- 1.9835 -.0105 1.9940 565 ---- ---- ---- ---- 2.0315 -.0105 2.0420 570 ---- ---- ---- ---- 2.0795 -.0105 2.0900 575 ---- ---- ---- ---- 2.1280 -.0105 2.1385 580 ---- ---- ---- ---- 2.1765 -.0105 2.1870 600 ---- ---- ---- ---- 2.3725 -.0105 2.3830 625 ---- ---- ---- ---- 2.6205 -.0110 2.6315 650 ---- ---- ---- ---- 2.8705 -.0110 2.8815 675 ---- ---- ---- ---- 3.1205 -.0110 3.1315 700 ---- ---- ---- ---- 3.3705 -.0110 3.3815 725 ---- ---- ---- ---- 3.6205 -.0110 3.6315 750 ---- ---- ---- ---- 3.8705 -.0110 3.8815 775 ---- ---- ---- ---- 4.1205 -.0110 4.1315 800 ---- ---- ---- ---- 4.3705 -.0110 4.3815 825 ---- ---- ---- ---- 4.6205 -.0110 4.6315 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0050 -.0005 .0055 150 ---- ---- ---- ---- .0105 -.0005 .0110 175 ---- ---- ---- ---- .0185 -.0005 .0190 200 ---- ---- ---- ---- .0300 -.0010 .0310 220 ---- ---- ---- ---- .0425 -.0015 .0440 225 ---- ---- ---- ---- .0465 -.0010 .0475 230 ---- ---- ---- ---- .0505 -.0015 .0520 235 ---- ---- ---- ---- .0550 -.0015 .0565 240 ---- ---- ---- ---- .0595 -.0015 .0610 245 ---- ---- ---- ---- .0645 -.0020 .0665 250 ---- ---- ---- ---- .0705 -.0015 .0720 255 ---- ---- ---- ---- .0765 -.0020 .0785 260 ---- ---- ---- ---- .0830 -.0020 .0850 265 ---- ---- ---- ---- .0905 -.0020 .0925 270 ---- ---- ---- ---- .0985 -.0020 .1005 275 ---- ---- ---- ---- .1070 -.0025 .1095 280 ---- ---- ---- ---- .1165 -.0025 .1190 285 ---- ---- ---- ---- .1265 -.0030 .1295 290 ---- ---- ---- ---- .1375 -.0035 .1410 295 ---- ---- ---- ---- .1500 -.0030 .1530 300 ---- ---- ---- ---- .1630 -.0035 .1665 305 ---- ---- ---- ---- .1770 -.0035 .1805 310 ---- ---- ---- ---- .1920 -.0040 .1960 315 ---- ---- ---- ---- .2085 -.0040 .2125 320 ---- ---- ---- ---- .2255 -.0045 .2300 325 ---- ---- ---- ---- .2440 -.0045 .2485 330 ---- ---- ---- ---- .2635 -.0045 .2680 335 ---- ---- ---- ---- .2840 -.0050 .2890 340 ---- ---- ---- ---- .3055 -.0050 .3105 345 ---- ---- ---- ---- .3280 -.0050 .3330 350 ---- ---- ---- ---- .3515 -.0055 .3570 355 ---- ---- ---- ---- .3760 -.0055 .3815 360 ---- ---- ---- ---- .4015 -.0060 .4075 365 ---- ---- ---- ---- .4280 -.0065 .4345 370 ---- ---- ---- ---- .4555 -.0065 .4620 375 ---- ---- ---- ---- .4840 -.0065 .4905 380 ---- ---- ---- ---- .5135 -.0070 .5205 385 ---- ---- ---- ---- .5440 -.0070 .5510 390 ---- ---- ---- ---- .5755 -.0070 .5825 395 ---- ---- ---- ---- .6075 -.0075 .6150 400 ---- ---- ---- ---- .6405 -.0075 .6480 405 ---- ---- ---- ---- .6745 -.0075 .6820 410 ---- ---- ---- ---- .7090 -.0080 .7170 415 ---- ---- ---- ---- .7445 -.0080 .7525 420 ---- ---- ---- ---- .7805 -.0080 .7885 425 ---- ---- ---- ---- .8175 -.0080 .8255 430 ---- ---- ---- ---- .8545 -.0085 .8630 435 ---- ---- ---- ---- .8930 -.0085 .9015 440 ---- ---- ---- ---- .9315 -.0090 .9405 445 ---- ---- ---- ---- .9710 -.0085 .9795 450 ---- ---- ---- ---- 1.0105 -.0090 1.0195 455 ---- ---- ---- ---- 1.0510 -.0090 1.0600 460 ---- ---- ---- ---- 1.0920 -.0090 1.1010 465 ---- ---- ---- ---- 1.1330 -.0095 1.1425 470 ---- ---- ---- ---- 1.1750 -.0095 1.1845 475 ---- ---- ---- ---- 1.2175 -.0095 1.2270 480 ---- ---- ---- ---- 1.2600 -.0095 1.2695 485 ---- ---- ---- ---- 1.3035 -.0095 1.3130 490 ---- ---- ---- ---- 1.3470 -.0095 1.3565 495 ---- ---- ---- ---- 1.3910 -.0095 1.4005 500 ---- ---- ---- ---- 1.4350 -.0100 1.4450 505 ---- ---- ---- ---- 1.4800 -.0100 1.4900 510 ---- ---- ---- ---- 1.5250 -.0100 1.5350 515 ---- ---- ---- ---- 1.5700 -.0105 1.5805 520 ---- ---- ---- ---- 1.6160 -.0100 1.6260 525 ---- ---- ---- ---- 1.6615 -.0105 1.6720 530 ---- ---- ---- ---- 1.7080 -.0100 1.7180 535 ---- ---- ---- ---- 1.7545 -.0100 1.7645 540 ---- ---- ---- ---- 1.8010 -.0105 1.8115 545 ---- ---- ---- ---- 1.8480 -.0105 1.8585 550 ---- ---- ---- ---- 1.8950 -.0105 1.9055 555 ---- ---- ---- ---- 1.9420 -.0110 1.9530 560 ---- ---- ---- ---- 1.9900 -.0105 2.0005 565 ---- ---- ---- ---- 2.0375 -.0110 2.0485 570 ---- ---- ---- ---- 2.0855 -.0110 2.0965 575 ---- ---- ---- ---- 2.1335 -.0110 2.1445 580 ---- ---- ---- ---- 2.1820 -.0110 2.1930 600 ---- ---- ---- ---- 2.3765 -.0115 2.3880 625 ---- ---- ---- ---- 2.6235 -.0115 2.6350 650 ---- ---- ---- ---- 2.8735 -.0115 2.8850 675 ---- ---- ---- ---- 3.1235 -.0115 3.1350 700 ---- ---- ---- ---- 3.3735 -.0115 3.3850 725 ---- ---- ---- ---- 3.6235 -.0115 3.6350 750 ---- ---- ---- ---- 3.8735 -.0115 3.8850 775 ---- ---- ---- ---- 4.1235 -.0115 4.1350 800 ---- ---- ---- ---- 4.3735 -.0115 4.3850 825 ---- ---- ---- ---- 4.6235 -.0115 4.6350 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 UNCH .0030 125 ---- ---- ---- ---- .0070 -.0005 .0075 150 ---- ---- ---- ---- .0140 -.0005 .0145 175 ---- ---- ---- ---- .0240 -.0005 .0245 200 ---- ---- ---- ---- .0370 -.0010 .0380 220 ---- ---- ---- ---- .0510 -.0015 .0525 225 ---- ---- ---- ---- .0550 -.0015 .0565 230 ---- ---- ---- ---- .0595 -.0015 .0610 235 ---- ---- ---- ---- .0645 -.0015 .0660 240 ---- ---- ---- ---- .0695 -.0015 .0710 245 ---- ---- ---- ---- .0750 -.0020 .0770 250 ---- ---- ---- ---- .0810 -.0020 .0830 255 ---- ---- ---- ---- .0875 -.0020 .0895 260 ---- ---- ---- ---- .0945 -.0025 .0970 265 ---- ---- ---- ---- .1025 -.0020 .1045 270 ---- ---- ---- ---- .1105 -.0025 .1130 275 ---- ---- ---- ---- .1200 -.0025 .1225 280 ---- ---- ---- ---- .1295 -.0030 .1325 285 ---- ---- ---- ---- .1405 -.0025 .1430 290 ---- ---- ---- ---- .1520 -.0030 .1550 295 ---- ---- ---- ---- .1645 -.0030 .1675 300 ---- ---- ---- ---- .1780 -.0035 .1815 305 ---- ---- ---- ---- .1925 -.0035 .1960 310 ---- ---- ---- ---- .2080 -.0040 .2120 315 ---- ---- ---- ---- .2245 -.0045 .2290 320 ---- ---- ---- ---- .2425 -.0040 .2465 325 ---- ---- ---- ---- .2610 -.0045 .2655 330 ---- ---- ---- ---- .2805 -.0050 .2855 335 ---- ---- ---- ---- .3015 -.0050 .3065 340 ---- ---- ---- ---- .3230 -.0055 .3285 345 ---- ---- ---- ---- .3460 -.0050 .3510 350 ---- ---- ---- ---- .3695 -.0055 .3750 355 ---- ---- ---- ---- .3945 -.0055 .4000 360 ---- ---- ---- ---- .4200 -.0060 .4260 365 ---- ---- ---- ---- .4465 -.0060 .4525 370 ---- ---- ---- ---- .4740 -.0065 .4805 375 ---- ---- ---- ---- .5025 -.0065 .5090 380 ---- ---- ---- ---- .5320 -.0065 .5385 385 ---- ---- ---- ---- .5625 -.0065 .5690 390 ---- ---- ---- ---- .5935 -.0070 .6005 395 ---- ---- ---- ---- .6255 -.0075 .6330 400 ---- ---- ---- ---- .6585 -.0075 .6660 405 ---- ---- ---- ---- .6920 -.0075 .6995 410 ---- ---- ---- ---- .7265 -.0075 .7340 415 ---- ---- ---- ---- .7615 -.0080 .7695 420 ---- ---- ---- ---- .7975 -.0080 .8055 425 ---- ---- ---- ---- .8340 -.0080 .8420 430 ---- ---- ---- ---- .8710 -.0085 .8795 435 ---- ---- ---- ---- .9090 -.0085 .9175 440 ---- ---- ---- ---- .9470 -.0085 .9555 445 ---- ---- ---- ---- .9860 -.0085 .9945 450 ---- ---- ---- ---- 1.0255 -.0090 1.0345 455 ---- ---- ---- ---- 1.0655 -.0090 1.0745 460 ---- ---- ---- ---- 1.1060 -.0090 1.1150 465 ---- ---- ---- ---- 1.1470 -.0090 1.1560 470 ---- ---- ---- ---- 1.1885 -.0090 1.1975 475 ---- ---- ---- ---- 1.2300 -.0095 1.2395 480 ---- ---- ---- ---- 1.2725 -.0095 1.2820 485 ---- ---- ---- ---- 1.3150 -.0095 1.3245 490 ---- ---- ---- ---- 1.3585 -.0095 1.3680 495 ---- ---- ---- ---- 1.4020 -.0095 1.4115 500 ---- ---- ---- ---- 1.4460 -.0095 1.4555 505 ---- ---- ---- ---- 1.4900 -.0100 1.5000 510 ---- ---- ---- ---- 1.5345 -.0100 1.5445 515 ---- ---- ---- ---- 1.5795 -.0100 1.5895 520 ---- ---- ---- ---- 1.6245 -.0105 1.6350 525 ---- ---- ---- ---- 1.6700 -.0105 1.6805 530 ---- ---- ---- ---- 1.7160 -.0100 1.7260 535 ---- ---- ---- ---- 1.7620 -.0100 1.7720 540 ---- ---- ---- ---- 1.8080 -.0105 1.8185 545 ---- ---- ---- ---- 1.8545 -.0105 1.8650 550 ---- ---- ---- ---- 1.9015 -.0105 1.9120 555 ---- ---- ---- ---- 1.9485 -.0105 1.9590 560 ---- ---- ---- ---- 1.9955 -.0105 2.0060 565 ---- ---- ---- ---- 2.0430 -.0105 2.0535 570 ---- ---- ---- ---- 2.0905 -.0105 2.1010 575 ---- ---- ---- ---- 2.1380 -.0110 2.1490 580 ---- ---- ---- ---- 2.1860 -.0110 2.1970 600 ---- ---- ---- ---- 2.3795 -.0110 2.3905 625 ---- ---- ---- ---- 2.6245 -.0115 2.6360 650 ---- ---- ---- ---- 2.8735 -.0115 2.8850 675 ---- ---- ---- ---- 3.1235 -.0115 3.1350 700 ---- ---- ---- ---- 3.3735 -.0115 3.3850 725 ---- ---- ---- ---- 3.6235 -.0115 3.6350 750 ---- ---- ---- ---- 3.8735 -.0115 3.8850 775 ---- ---- ---- ---- 4.1235 -.0115 4.1350 800 ---- ---- ---- ---- 4.3735 -.0115 4.3850 825 ---- ---- ---- ---- 4.6235 -.0115 4.6350 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0040 -.0005 .0045 125 ---- ---- ---- ---- .0095 UNCH .0095 150 ---- ---- ---- ---- .0175 -.0005 .0180 175 ---- ---- ---- ---- .0290 -.0010 .0300 200 ---- ---- ---- ---- .0440 -.0010 .0450 220 ---- ---- ---- ---- .0600 -.0010 .0610 225 ---- ---- ---- ---- .0645 -.0015 .0660 230 ---- ---- ---- ---- .0695 -.0015 .0710 235 ---- ---- ---- ---- .0745 -.0015 .0760 240 ---- ---- ---- ---- .0800 -.0020 .0820 245 ---- ---- ---- ---- .0860 -.0020 .0880 250 ---- ---- ---- ---- .0925 -.0020 .0945 255 ---- ---- ---- ---- .0995 -.0020 .1015 260 ---- ---- ---- ---- .1070 -.0025 .1095 265 ---- ---- ---- ---- .1155 -.0020 .1175 270 ---- ---- ---- ---- .1240 -.0025 .1265 275 ---- ---- ---- ---- .1335 -.0030 .1365 280 ---- ---- ---- ---- .1440 -.0025 .1465 285 ---- ---- ---- ---- .1550 -.0030 .1580 290 ---- ---- ---- ---- .1670 -.0030 .1700 295 ---- ---- ---- ---- .1800 -.0035 .1835 300 ---- ---- ---- ---- .1940 -.0035 .1975 305 ---- ---- ---- ---- .2090 -.0035 .2125 310 ---- ---- ---- ---- .2250 -.0035 .2285 315 ---- ---- ---- ---- .2420 -.0040 .2460 320 ---- ---- ---- ---- .2595 -.0045 .2640 325 ---- ---- ---- ---- .2785 -.0045 .2830 330 ---- ---- ---- ---- .2985 -.0045 .3030 335 ---- ---- ---- ---- .3195 -.0050 .3245 340 ---- ---- ---- ---- .3415 -.0050 .3465 345 ---- ---- ---- ---- .3645 -.0050 .3695 350 ---- ---- ---- ---- .3880 -.0055 .3935 355 ---- ---- ---- ---- .4130 -.0055 .4185 360 ---- ---- ---- ---- .4390 -.0055 .4445 365 ---- ---- ---- ---- .4655 -.0060 .4715 370 ---- ---- ---- ---- .4930 -.0065 .4995 375 ---- ---- ---- ---- .5215 -.0065 .5280 380 ---- ---- ---- ---- .5510 -.0065 .5575 385 ---- ---- ---- ---- .5810 -.0070 .5880 390 ---- ---- ---- ---- .6125 -.0065 .6190 395 ---- ---- ---- ---- .6440 -.0070 .6510 400 ---- ---- ---- ---- .6770 -.0070 .6840 405 ---- ---- ---- ---- .7105 -.0070 .7175 410 ---- ---- ---- ---- .7445 -.0075 .7520 415 ---- ---- ---- ---- .7795 -.0075 .7870 420 ---- ---- ---- ---- .8150 -.0075 .8225 425 ---- ---- ---- ---- .8510 -.0080 .8590 430 ---- ---- ---- ---- .8880 -.0080 .8960 435 ---- ---- ---- ---- .9255 -.0080 .9335 440 ---- ---- ---- ---- .9635 -.0080 .9715 445 ---- ---- ---- ---- 1.0020 -.0085 1.0105 450 ---- ---- ---- ---- 1.0410 -.0085 1.0495 455 ---- ---- ---- ---- 1.0805 -.0085 1.0890 460 ---- ---- ---- ---- 1.1205 -.0090 1.1295 465 ---- ---- ---- ---- 1.1610 -.0090 1.1700 470 ---- ---- ---- ---- 1.2020 -.0090 1.2110 475 ---- ---- ---- ---- 1.2435 -.0095 1.2530 480 ---- ---- ---- ---- 1.2855 -.0095 1.2950 485 ---- ---- ---- ---- 1.3280 -.0090 1.3370 490 ---- ---- ---- ---- 1.3705 -.0095 1.3800 495 ---- ---- ---- ---- 1.4140 -.0090 1.4230 500 ---- ---- ---- ---- 1.4575 -.0095 1.4670 505 ---- ---- ---- ---- 1.5010 -.0095 1.5105 510 ---- ---- ---- ---- 1.5455 -.0095 1.5550 515 ---- ---- ---- ---- 1.5900 -.0095 1.5995 520 ---- ---- ---- ---- 1.6345 -.0100 1.6445 525 ---- ---- ---- ---- 1.6795 -.0100 1.6895 530 ---- ---- ---- ---- 1.7250 -.0100 1.7350 535 ---- ---- ---- ---- 1.7705 -.0100 1.7805 540 ---- ---- ---- ---- 1.8165 -.0100 1.8265 545 ---- ---- ---- ---- 1.8625 -.0100 1.8725 550 ---- ---- ---- ---- 1.9090 -.0100 1.9190 555 ---- ---- ---- ---- 1.9555 -.0100 1.9655 560 ---- ---- ---- ---- 2.0020 -.0105 2.0125 565 ---- ---- ---- ---- 2.0490 -.0105 2.0595 570 ---- ---- ---- ---- 2.0965 -.0105 2.1070 575 ---- ---- ---- ---- 2.1435 -.0105 2.1540 580 ---- ---- ---- ---- 2.1910 -.0110 2.2020 600 ---- ---- ---- ---- 2.3830 -.0110 2.3940 625 ---- ---- ---- ---- 2.6265 -.0110 2.6375 650 ---- ---- ---- ---- 2.8735 -.0115 2.8850 675 ---- ---- ---- ---- 3.1235 -.0115 3.1350 700 ---- ---- ---- ---- 3.3735 -.0115 3.3850 725 ---- ---- ---- ---- 3.6235 -.0115 3.6350 750 ---- ---- ---- ---- 3.8735 -.0115 3.8850 775 ---- ---- ---- ---- 4.1235 -.0115 4.1350 800 ---- ---- ---- ---- 4.3735 -.0115 4.3850 825 ---- ---- ---- ---- 4.6235 -.0115 4.6350 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0055 -.0005 .0060 125 ---- ---- ---- ---- .0120 -.0005 .0125 150 ---- ---- ---- ---- .0220 -.0005 .0225 175 ---- ---- ---- ---- .0350 -.0005 .0355 200 ---- ---- ---- ---- .0515 -.0010 .0525 220 ---- ---- ---- ---- .0685 -.0015 .0700 225 ---- ---- ---- ---- .0735 -.0015 .0750 230 ---- ---- ---- ---- .0785 -.0015 .0800 235 ---- ---- ---- ---- .0840 -.0020 .0860 240 ---- ---- ---- ---- .0900 -.0020 .0920 245 ---- ---- ---- ---- .0965 -.0020 .0985 250 ---- ---- ---- ---- .1030 -.0025 .1055 255 ---- ---- ---- ---- .1105 -.0020 .1125 260 ---- ---- ---- ---- .1185 -.0020 .1205 265 ---- ---- ---- ---- .1270 -.0025 .1295 270 ---- ---- ---- ---- .1360 -.0025 .1385 275 ---- ---- ---- ---- .1460 -.0030 .1490 280 ---- ---- ---- ---- .1570 -.0025 .1595 285 ---- ---- ---- ---- .1685 -.0030 .1715 290 ---- ---- ---- ---- .1810 -.0030 .1840 295 ---- ---- ---- ---- .1940 -.0035 .1975 300 ---- ---- ---- ---- .2085 -.0035 .2120 305 ---- ---- ---- ---- .2240 -.0035 .2275 310 ---- ---- ---- ---- .2405 -.0035 .2440 315 ---- ---- ---- ---- .2575 -.0045 .2620 320 ---- ---- ---- ---- .2760 -.0045 .2805 325 ---- ---- ---- ---- .2955 -.0045 .3000 330 ---- ---- ---- ---- .3160 -.0045 .3205 335 ---- ---- ---- ---- .3370 -.0050 .3420 340 ---- ---- ---- ---- .3595 -.0050 .3645 345 ---- ---- ---- ---- .3825 -.0050 .3875 350 ---- ---- ---- ---- .4065 -.0055 .4120 355 ---- ---- ---- ---- .4315 -.0055 .4370 360 ---- ---- ---- ---- .4575 -.0055 .4630 365 ---- ---- ---- ---- .4840 -.0060 .4900 370 ---- ---- ---- ---- .5120 -.0060 .5180 375 ---- ---- ---- ---- .5405 -.0060 .5465 380 ---- ---- ---- ---- .5695 -.0065 .5760 385 ---- ---- ---- ---- .6000 -.0065 .6065 390 ---- ---- ---- ---- .6310 -.0065 .6375 395 ---- ---- ---- ---- .6625 -.0070 .6695 400 ---- ---- ---- ---- .6950 -.0075 .7025 405 ---- ---- ---- ---- .7285 -.0070 .7355 410 ---- ---- ---- ---- .7625 -.0075 .7700 415 ---- ---- ---- ---- .7970 -.0075 .8045 420 ---- ---- ---- ---- .8325 -.0075 .8400 425 ---- ---- ---- ---- .8685 -.0075 .8760 430 ---- ---- ---- ---- .9050 -.0080 .9130 435 ---- ---- ---- ---- .9420 -.0085 .9505 440 ---- ---- ---- ---- .9800 -.0080 .9880 445 ---- ---- ---- ---- 1.0180 -.0085 1.0265 450 ---- ---- ---- ---- 1.0570 -.0085 1.0655 455 ---- ---- ---- ---- 1.0965 -.0085 1.1050 460 ---- ---- ---- ---- 1.1360 -.0090 1.1450 465 ---- ---- ---- ---- 1.1765 -.0085 1.1850 470 ---- ---- ---- ---- 1.2175 -.0085 1.2260 475 ---- ---- ---- ---- 1.2585 -.0090 1.2675 480 ---- ---- ---- ---- 1.3000 -.0090 1.3090 485 ---- ---- ---- ---- 1.3420 -.0095 1.3515 490 ---- ---- ---- ---- 1.3845 -.0095 1.3940 495 ---- ---- ---- ---- 1.4275 -.0095 1.4370 500 ---- ---- ---- ---- 1.4705 -.0095 1.4800 505 ---- ---- ---- ---- 1.5140 -.0095 1.5235 510 ---- ---- ---- ---- 1.5580 -.0095 1.5675 515 ---- ---- ---- ---- 1.6025 -.0095 1.6120 520 ---- ---- ---- ---- 1.6470 -.0095 1.6565 525 ---- ---- ---- ---- 1.6915 -.0100 1.7015 530 ---- ---- ---- ---- 1.7365 -.0100 1.7465 535 ---- ---- ---- ---- 1.7820 -.0100 1.7920 540 ---- ---- ---- ---- 1.8275 -.0100 1.8375 545 ---- ---- ---- ---- 1.8735 -.0100 1.8835 550 ---- ---- ---- ---- 1.9195 -.0100 1.9295 555 ---- ---- ---- ---- 1.9655 -.0105 1.9760 560 ---- ---- ---- ---- 2.0120 -.0105 2.0225 565 ---- ---- ---- ---- 2.0590 -.0100 2.0690 570 ---- ---- ---- ---- 2.1055 -.0105 2.1160 575 ---- ---- ---- ---- 2.1525 -.0105 2.1630 600 ---- ---- ---- ---- 2.3910 -.0105 2.4015 625 ---- ---- ---- ---- 2.6330 -.0110 2.6440 650 ---- ---- ---- ---- 2.8790 -.0110 2.8900 675 ---- ---- ---- ---- 3.1280 -.0115 3.1395 700 ---- ---- ---- ---- 3.3780 -.0115 3.3895 725 ---- ---- ---- ---- 3.6280 -.0115 3.6395 750 ---- ---- ---- ---- 3.8780 -.0115 3.8895 775 ---- ---- ---- ---- 4.1280 -.0115 4.1395 800 ---- ---- ---- ---- 4.3780 -.0115 4.3895 825 ---- ---- ---- ---- 4.6280 -.0115 4.6395 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 -.0005 .0075 125 ---- ---- ---- ---- .0150 -.0005 .0155 150 ---- ---- ---- ---- .0260 -.0005 .0265 175 ---- ---- ---- ---- .0405 -.0010 .0415 200 ---- ---- ---- ---- .0590 -.0010 .0600 220 ---- ---- ---- ---- .0770 -.0015 .0785 225 ---- ---- ---- ---- .0825 -.0015 .0840 230 ---- ---- ---- ---- .0880 -.0015 .0895 235 ---- ---- ---- ---- .0935 -.0020 .0955 240 ---- ---- ---- ---- .1000 -.0020 .1020 245 ---- ---- ---- ---- .1065 -.0020 .1085 250 ---- ---- ---- ---- .1140 -.0020 .1160 255 ---- ---- ---- ---- .1215 -.0020 .1235 260 ---- ---- ---- ---- .1295 -.0025 .1320 265 ---- ---- ---- ---- .1385 -.0025 .1410 270 ---- ---- ---- ---- .1480 -.0025 .1505 275 ---- ---- ---- ---- .1585 -.0025 .1610 280 ---- ---- ---- ---- .1695 -.0025 .1720 285 ---- ---- ---- ---- .1810 -.0030 .1840 290 ---- ---- ---- ---- .1940 -.0030 .1970 295 ---- ---- ---- ---- .2075 -.0035 .2110 300 ---- ---- ---- ---- .2225 -.0035 .2260 305 ---- ---- ---- ---- .2380 -.0035 .2415 310 ---- ---- ---- ---- .2545 -.0040 .2585 315 ---- ---- ---- ---- .2720 -.0040 .2760 320 ---- ---- ---- ---- .2905 -.0045 .2950 325 ---- ---- ---- ---- .3100 -.0045 .3145 330 ---- ---- ---- ---- .3305 -.0050 .3355 335 ---- ---- ---- ---- .3520 -.0050 .3570 340 ---- ---- ---- ---- .3745 -.0050 .3795 345 ---- ---- ---- ---- .3980 -.0050 .4030 350 ---- ---- ---- ---- .4220 -.0055 .4275 355 ---- ---- ---- ---- .4470 -.0055 .4525 360 ---- ---- ---- ---- .4730 -.0055 .4785 365 ---- ---- ---- ---- .5000 -.0060 .5060 370 ---- ---- ---- ---- .5275 -.0060 .5335 375 ---- ---- ---- ---- .5560 -.0065 .5625 380 ---- ---- ---- ---- .5855 -.0065 .5920 385 ---- ---- ---- ---- .6160 -.0060 .6220 390 ---- ---- ---- ---- .6465 -.0070 .6535 395 ---- ---- ---- ---- .6785 -.0065 .6850 400 ---- ---- ---- ---- .7110 -.0070 .7180 405 ---- ---- ---- ---- .7440 -.0070 .7510 410 ---- ---- ---- ---- .7780 -.0070 .7850 415 ---- ---- ---- ---- .8125 -.0070 .8195 420 ---- ---- ---- ---- .8475 -.0075 .8550 425 ---- ---- ---- ---- .8835 -.0075 .8910 430 ---- ---- ---- ---- .9195 -.0080 .9275 435 ---- ---- ---- ---- .9565 -.0080 .9645 440 ---- ---- ---- ---- .9940 -.0085 1.0025 445 ---- ---- ---- ---- 1.0325 -.0080 1.0405 450 ---- ---- ---- ---- 1.0710 -.0080 1.0790 455 ---- ---- ---- ---- 1.1100 -.0085 1.1185 460 ---- ---- ---- ---- 1.1495 -.0085 1.1580 465 ---- ---- ---- ---- 1.1895 -.0085 1.1980 470 ---- ---- ---- ---- 1.2300 -.0085 1.2385 475 ---- ---- ---- ---- 1.2710 -.0085 1.2795 480 ---- ---- ---- ---- 1.3120 -.0090 1.3210 485 ---- ---- ---- ---- 1.3540 -.0090 1.3630 490 ---- ---- ---- ---- 1.3960 -.0090 1.4050 495 ---- ---- ---- ---- 1.4385 -.0090 1.4475 500 ---- ---- ---- ---- 1.4810 -.0090 1.4900 505 ---- ---- ---- ---- 1.5240 -.0095 1.5335 510 ---- ---- ---- ---- 1.5675 -.0095 1.5770 515 ---- ---- ---- ---- 1.6110 -.0095 1.6205 520 ---- ---- ---- ---- 1.6550 -.0095 1.6645 525 ---- ---- ---- ---- 1.6995 -.0095 1.7090 530 ---- ---- ---- ---- 1.7440 -.0095 1.7535 535 ---- ---- ---- ---- 1.7890 -.0095 1.7985 540 ---- ---- ---- ---- 1.8340 -.0095 1.8435 545 ---- ---- ---- ---- 1.8790 -.0100 1.8890 550 ---- ---- ---- ---- 1.9250 -.0100 1.9350 555 ---- ---- ---- ---- 1.9705 -.0100 1.9805 560 ---- ---- ---- ---- 2.0165 -.0105 2.0270 565 ---- ---- ---- ---- 2.0630 -.0100 2.0730 570 ---- ---- ---- ---- 2.1095 -.0100 2.1195 575 ---- ---- ---- ---- 2.1560 -.0105 2.1665 600 ---- ---- ---- ---- 2.3925 -.0110 2.4035 625 ---- ---- ---- ---- 2.6340 -.0110 2.6450 650 ---- ---- ---- ---- 2.8790 -.0115 2.8905 675 ---- ---- ---- ---- 3.1280 -.0115 3.1395 700 ---- ---- ---- ---- 3.3780 -.0115 3.3895 725 ---- ---- ---- ---- 3.6280 -.0115 3.6395 750 ---- ---- ---- ---- 3.8780 -.0115 3.8895 775 ---- ---- ---- ---- 4.1280 -.0115 4.1395 800 ---- ---- ---- ---- 4.3780 -.0115 4.3895 825 ---- ---- ---- ---- 4.6280 -.0115 4.6395 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 UNCH .0035 100 ---- ---- ---- ---- .0090 -.0005 .0095 125 ---- ---- ---- ---- .0180 -.0005 .0185 150 ---- ---- ---- ---- .0305 -.0010 .0315 175 ---- ---- ---- ---- .0465 -.0010 .0475 200 ---- ---- ---- ---- .0665 -.0015 .0680 220 ---- ---- ---- ---- .0860 -.0015 .0875 225 ---- ---- ---- ---- .0915 -.0015 .0930 230 ---- ---- ---- ---- .0975 -.0015 .0990 235 ---- ---- ---- ---- .1035 -.0020 .1055 240 ---- ---- ---- ---- .1100 -.0020 .1120 245 ---- ---- ---- ---- .1170 -.0025 .1195 250 ---- ---- ---- ---- .1245 -.0025 .1270 255 ---- ---- ---- ---- .1325 -.0025 .1350 260 ---- ---- ---- ---- .1410 -.0025 .1435 265 ---- ---- ---- ---- .1505 -.0025 .1530 270 ---- ---- ---- ---- .1605 -.0025 .1630 275 ---- ---- ---- ---- .1710 -.0025 .1735 280 ---- ---- ---- ---- .1820 -.0030 .1850 285 ---- ---- ---- ---- .1945 -.0030 .1975 290 ---- ---- ---- ---- .2075 -.0030 .2105 295 ---- ---- ---- ---- .2215 -.0035 .2250 300 ---- ---- ---- ---- .2365 -.0035 .2400 305 ---- ---- ---- ---- .2525 -.0035 .2560 310 ---- ---- ---- ---- .2695 -.0040 .2735 315 ---- ---- ---- ---- .2875 -.0040 .2915 320 ---- ---- ---- ---- .3060 -.0045 .3105 325 ---- ---- ---- ---- .3260 -.0045 .3305 330 ---- ---- ---- ---- .3465 -.0045 .3510 335 ---- ---- ---- ---- .3685 -.0045 .3730 340 ---- ---- ---- ---- .3910 -.0045 .3955 345 ---- ---- ---- ---- .4145 -.0050 .4195 350 ---- ---- ---- ---- .4385 -.0055 .4440 355 ---- ---- ---- ---- .4635 -.0055 .4690 360 ---- ---- ---- ---- .4895 -.0060 .4955 365 ---- ---- ---- ---- .5165 -.0060 .5225 370 ---- ---- ---- ---- .5445 -.0055 .5500 375 ---- ---- ---- ---- .5730 -.0060 .5790 380 ---- ---- ---- ---- .6020 -.0065 .6085 385 ---- ---- ---- ---- .6325 -.0060 .6385 390 ---- ---- ---- ---- .6630 -.0065 .6695 395 ---- ---- ---- ---- .6945 -.0070 .7015 400 ---- ---- ---- ---- .7270 -.0070 .7340 405 ---- ---- ---- ---- .7600 -.0070 .7670 410 ---- ---- ---- ---- .7940 -.0070 .8010 415 ---- ---- ---- ---- .8280 -.0075 .8355 420 ---- ---- ---- ---- .8630 -.0075 .8705 425 ---- ---- ---- ---- .8985 -.0075 .9060 430 ---- ---- ---- ---- .9350 -.0075 .9425 435 ---- ---- ---- ---- .9715 -.0080 .9795 440 ---- ---- ---- ---- 1.0090 -.0075 1.0165 445 ---- ---- ---- ---- 1.0465 -.0080 1.0545 450 ---- ---- ---- ---- 1.0850 -.0080 1.0930 455 ---- ---- ---- ---- 1.1235 -.0085 1.1320 460 ---- ---- ---- ---- 1.1630 -.0080 1.1710 465 ---- ---- ---- ---- 1.2025 -.0085 1.2110 470 ---- ---- ---- ---- 1.2425 -.0085 1.2510 475 ---- ---- ---- ---- 1.2835 -.0085 1.2920 480 ---- ---- ---- ---- 1.3245 -.0085 1.3330 485 ---- ---- ---- ---- 1.3655 -.0090 1.3745 490 ---- ---- ---- ---- 1.4075 -.0090 1.4165 495 ---- ---- ---- ---- 1.4495 -.0090 1.4585 500 ---- ---- ---- ---- 1.4925 -.0090 1.5015 505 ---- ---- ---- ---- 1.5350 -.0095 1.5445 510 ---- ---- ---- ---- 1.5785 -.0090 1.5875 515 ---- ---- ---- ---- 1.6220 -.0095 1.6315 520 ---- ---- ---- ---- 1.6660 -.0090 1.6750 525 ---- ---- ---- ---- 1.7100 -.0095 1.7195 530 ---- ---- ---- ---- 1.7545 -.0095 1.7640 535 ---- ---- ---- ---- 1.7990 -.0095 1.8085 540 ---- ---- ---- ---- 1.8440 -.0095 1.8535 545 ---- ---- ---- ---- 1.8890 -.0100 1.8990 550 ---- ---- ---- ---- 1.9345 -.0100 1.9445 555 ---- ---- ---- ---- 1.9805 -.0095 1.9900 575 ---- ---- ---- ---- 2.1650 -.0100 2.1750 600 ---- ---- ---- ---- 2.4000 -.0105 2.4105 625 ---- ---- ---- ---- 2.6395 -.0105 2.6500 650 ---- ---- ---- ---- 2.8825 -.0110 2.8935 675 ---- ---- ---- ---- 3.1290 -.0110 3.1400 700 ---- ---- ---- ---- 3.3780 -.0115 3.3895 725 ---- ---- ---- ---- 3.6280 -.0115 3.6395 750 ---- ---- ---- ---- 3.8780 -.0115 3.8895 775 ---- ---- ---- ---- 4.1280 -.0115 4.1395 800 ---- ---- ---- ---- 4.3780 -.0115 4.3895 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0110 -.0005 .0115 125 ---- ---- ---- ---- .0215 UNCH .0215 150 ---- ---- ---- ---- .0350 -.0010 .0360 175 ---- ---- ---- ---- .0525 -.0010 .0535 200 ---- ---- ---- ---- .0740 -.0010 .0750 225 ---- ---- ---- ---- .1000 -.0015 .1015 230 ---- ---- ---- ---- .1060 -.0020 .1080 235 ---- ---- ---- ---- .1125 -.0020 .1145 240 ---- ---- ---- ---- .1195 -.0020 .1215 245 ---- ---- ---- ---- .1265 -.0025 .1290 250 ---- ---- ---- ---- .1345 -.0020 .1365 255 ---- ---- ---- ---- .1425 -.0025 .1450 260 ---- ---- ---- ---- .1515 -.0025 .1540 265 ---- ---- ---- ---- .1610 -.0025 .1635 270 ---- ---- ---- ---- .1710 -.0025 .1735 275 ---- ---- ---- ---- .1820 -.0025 .1845 280 ---- ---- ---- ---- .1935 -.0030 .1965 285 ---- ---- ---- ---- .2060 -.0030 .2090 290 ---- ---- ---- ---- .2195 -.0030 .2225 295 ---- ---- ---- ---- .2335 -.0035 .2370 300 ---- ---- ---- ---- .2490 -.0035 .2525 305 ---- ---- ---- ---- .2650 -.0040 .2690 310 ---- ---- ---- ---- .2825 -.0035 .2860 315 ---- ---- ---- ---- .3005 -.0040 .3045 320 ---- ---- ---- ---- .3195 -.0040 .3235 325 ---- ---- ---- ---- .3395 -.0045 .3440 330 ---- ---- ---- ---- .3605 -.0045 .3650 335 ---- ---- ---- ---- .3825 -.0045 .3870 340 ---- ---- ---- ---- .4050 -.0050 .4100 345 ---- ---- ---- ---- .4285 -.0050 .4335 350 ---- ---- ---- ---- .4530 -.0050 .4580 355 ---- ---- ---- ---- .4780 -.0055 .4835 360 ---- ---- ---- ---- .5045 -.0055 .5100 365 ---- ---- ---- ---- .5310 -.0060 .5370 370 ---- ---- ---- ---- .5590 -.0060 .5650 375 ---- ---- ---- ---- .5875 -.0060 .5935 380 ---- ---- ---- ---- .6170 -.0060 .6230 385 ---- ---- ---- ---- .6470 -.0060 .6530 390 ---- ---- ---- ---- .6780 -.0060 .6840 395 ---- ---- ---- ---- .7095 -.0065 .7160 400 ---- ---- ---- ---- .7415 -.0070 .7485 405 ---- ---- ---- ---- .7745 -.0070 .7815 410 ---- ---- ---- ---- .8085 -.0070 .8155 415 ---- ---- ---- ---- .8425 -.0070 .8495 420 ---- ---- ---- ---- .8775 -.0070 .8845 425 ---- ---- ---- ---- .9130 -.0075 .9205 430 ---- ---- ---- ---- .9490 -.0075 .9565 435 ---- ---- ---- ---- .9855 -.0075 .9930 440 ---- ---- ---- ---- 1.0225 -.0080 1.0305 445 ---- ---- ---- ---- 1.0605 -.0075 1.0680 450 ---- ---- ---- ---- 1.0985 -.0080 1.1065 455 ---- ---- ---- ---- 1.1370 -.0080 1.1450 460 ---- ---- ---- ---- 1.1760 -.0080 1.1840 465 ---- ---- ---- ---- 1.2155 -.0080 1.2235 470 ---- ---- ---- ---- 1.2555 -.0080 1.2635 475 ---- ---- ---- ---- 1.2955 -.0085 1.3040 480 ---- ---- ---- ---- 1.3365 -.0085 1.3450 485 ---- ---- ---- ---- 1.3775 -.0085 1.3860 490 ---- ---- ---- ---- 1.4190 -.0090 1.4280 495 ---- ---- ---- ---- 1.4610 -.0090 1.4700 500 ---- ---- ---- ---- 1.5030 -.0090 1.5120 505 ---- ---- ---- ---- 1.5460 -.0090 1.5550 510 ---- ---- ---- ---- 1.5890 -.0090 1.5980 515 ---- ---- ---- ---- 1.6320 -.0090 1.6410 520 ---- ---- ---- ---- 1.6755 -.0095 1.6850 525 ---- ---- ---- ---- 1.7195 -.0095 1.7290 530 ---- ---- ---- ---- 1.7635 -.0095 1.7730 535 ---- ---- ---- ---- 1.8080 -.0095 1.8175 540 ---- ---- ---- ---- 1.8525 -.0100 1.8625 545 ---- ---- ---- ---- 1.8975 -.0100 1.9075 550 ---- ---- ---- ---- 1.9430 -.0095 1.9525 555 ---- ---- ---- ---- 1.9880 -.0100 1.9980 575 ---- ---- ---- ---- 2.1720 -.0100 2.1820 600 ---- ---- ---- ---- 2.4060 -.0100 2.4160 625 ---- ---- ---- ---- 2.6440 -.0105 2.6545 650 ---- ---- ---- ---- 2.8860 -.0110 2.8970 675 ---- ---- ---- ---- 3.1310 -.0115 3.1425 700 ---- ---- ---- ---- 3.3795 -.0115 3.3910 725 ---- ---- ---- ---- 3.6295 -.0115 3.6410 750 ---- ---- ---- ---- 3.8795 -.0115 3.8910 775 ---- ---- ---- ---- 4.1295 -.0115 4.1410 800 ---- ---- ---- ---- 4.3795 -.0115 4.3910 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0055 UNCH .0055 100 ---- ---- ---- ---- .0130 UNCH .0130 125 ---- ---- ---- ---- .0245 -.0005 .0250 150 ---- ---- ---- ---- .0400 -.0005 .0405 175 ---- ---- ---- ---- .0590 -.0010 .0600 200 ---- ---- ---- ---- .0820 -.0010 .0830 225 ---- ---- ---- ---- .1095 -.0020 .1115 230 ---- ---- ---- ---- .1160 -.0020 .1180 235 ---- ---- ---- ---- .1230 -.0020 .1250 240 ---- ---- ---- ---- .1300 -.0020 .1320 245 ---- ---- ---- ---- .1375 -.0020 .1395 250 ---- ---- ---- ---- .1455 -.0025 .1480 255 ---- ---- ---- ---- .1540 -.0025 .1565 260 ---- ---- ---- ---- .1630 -.0025 .1655 265 ---- ---- ---- ---- .1730 -.0025 .1755 270 ---- ---- ---- ---- .1830 -.0030 .1860 275 ---- ---- ---- ---- .1940 -.0030 .1970 280 ---- ---- ---- ---- .2060 -.0025 .2085 285 ---- ---- ---- ---- .2185 -.0030 .2215 290 ---- ---- ---- ---- .2320 -.0030 .2350 295 ---- ---- ---- ---- .2460 -.0035 .2495 300 ---- ---- ---- ---- .2615 -.0035 .2650 305 ---- ---- ---- ---- .2775 -.0035 .2810 310 ---- ---- ---- ---- .2945 -.0040 .2985 315 ---- ---- ---- ---- .3125 -.0040 .3165 320 ---- ---- ---- ---- .3315 -.0045 .3360 325 ---- ---- ---- ---- .3515 -.0045 .3560 330 ---- ---- ---- ---- .3725 -.0045 .3770 335 ---- ---- ---- ---- .3945 -.0045 .3990 340 ---- ---- ---- ---- .4175 -.0045 .4220 345 ---- ---- ---- ---- .4410 -.0050 .4460 350 ---- ---- ---- ---- .4660 -.0050 .4710 355 ---- ---- ---- ---- .4915 -.0055 .4970 360 ---- ---- ---- ---- .5180 -.0055 .5235 365 ---- ---- ---- ---- .5450 -.0060 .5510 370 ---- ---- ---- ---- .5735 -.0055 .5790 375 ---- ---- ---- ---- .6020 -.0060 .6080 380 ---- ---- ---- ---- .6315 -.0060 .6375 385 ---- ---- ---- ---- .6620 -.0060 .6680 390 ---- ---- ---- ---- .6930 -.0065 .6995 395 ---- ---- ---- ---- .7245 -.0065 .7310 400 ---- ---- ---- ---- .7570 -.0065 .7635 405 ---- ---- ---- ---- .7895 -.0070 .7965 410 ---- ---- ---- ---- .8230 -.0070 .8300 415 ---- ---- ---- ---- .8570 -.0070 .8640 420 ---- ---- ---- ---- .8920 -.0070 .8990 425 ---- ---- ---- ---- .9270 -.0075 .9345 430 ---- ---- ---- ---- .9625 -.0075 .9700 435 ---- ---- ---- ---- .9990 -.0075 1.0065 440 ---- ---- ---- ---- 1.0355 -.0075 1.0430 445 ---- ---- ---- ---- 1.0730 -.0075 1.0805 450 ---- ---- ---- ---- 1.1105 -.0075 1.1180 455 ---- ---- ---- ---- 1.1485 -.0080 1.1565 460 ---- ---- ---- ---- 1.1870 -.0080 1.1950 465 ---- ---- ---- ---- 1.2260 -.0080 1.2340 470 ---- ---- ---- ---- 1.2650 -.0085 1.2735 475 ---- ---- ---- ---- 1.3050 -.0085 1.3135 480 ---- ---- ---- ---- 1.3450 -.0085 1.3535 485 ---- ---- ---- ---- 1.3855 -.0085 1.3940 500 ---- ---- ---- ---- 1.5090 -.0090 1.5180 525 ---- ---- ---- ---- 1.7220 -.0090 1.7310 550 ---- ---- ---- ---- 1.9420 -.0100 1.9520 575 ---- ---- ---- ---- 2.1690 -.0100 2.1790 600 ---- ---- ---- ---- 2.4015 -.0105 2.4120 625 ---- ---- ---- ---- 2.6395 -.0105 2.6500 650 ---- ---- ---- ---- 2.8820 -.0115 2.8935 675 ---- ---- ---- ---- 3.1295 -.0115 3.1410 700 ---- ---- ---- ---- 3.3795 -.0115 3.3910 725 ---- ---- ---- ---- 3.6295 -.0115 3.6410 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 UNCH .0020 075 ---- ---- ---- ---- .0065 -.0005 .0070 100 ---- ---- ---- ---- .0155 -.0005 .0160 125 ---- ---- ---- ---- .0285 -.0005 .0290 150 ---- ---- ---- ---- .0455 -.0010 .0465 175 ---- ---- ---- ---- .0660 -.0010 .0670 200 ---- ---- ---- ---- .0900 -.0015 .0915 225 ---- ---- ---- ---- .1190 -.0020 .1210 230 ---- ---- ---- ---- .1255 -.0020 .1275 235 ---- ---- ---- ---- .1325 -.0020 .1345 240 ---- ---- ---- ---- .1400 -.0020 .1420 245 ---- ---- ---- ---- .1480 -.0020 .1500 250 ---- ---- ---- ---- .1560 -.0025 .1585 255 ---- ---- ---- ---- .1650 -.0025 .1675 260 ---- ---- ---- ---- .1745 -.0025 .1770 265 ---- ---- ---- ---- .1845 -.0025 .1870 270 ---- ---- ---- ---- .1950 -.0025 .1975 275 ---- ---- ---- ---- .2065 -.0025 .2090 280 ---- ---- ---- ---- .2185 -.0030 .2215 285 ---- ---- ---- ---- .2315 -.0030 .2345 290 ---- ---- ---- ---- .2455 -.0035 .2490 295 ---- ---- ---- ---- .2605 -.0035 .2640 300 ---- ---- ---- ---- .2760 -.0035 .2795 305 ---- ---- ---- ---- .2930 -.0035 .2965 310 ---- ---- ---- ---- .3105 -.0040 .3145 315 ---- ---- ---- ---- .3290 -.0040 .3330 320 ---- ---- ---- ---- .3485 -.0045 .3530 325 ---- ---- ---- ---- .3690 -.0045 .3735 330 ---- ---- ---- ---- .3905 -.0045 .3950 335 ---- ---- ---- ---- .4125 -.0045 .4170 340 ---- ---- ---- ---- .4355 -.0050 .4405 345 ---- ---- ---- ---- .4595 -.0050 .4645 350 ---- ---- ---- ---- .4840 -.0050 .4890 355 ---- ---- ---- ---- .5095 -.0050 .5145 360 ---- ---- ---- ---- .5355 -.0055 .5410 365 ---- ---- ---- ---- .5625 -.0055 .5680 370 ---- ---- ---- ---- .5905 -.0055 .5960 375 ---- ---- ---- ---- .6190 -.0060 .6250 380 ---- ---- ---- ---- .6485 -.0060 .6545 385 ---- ---- ---- ---- .6785 -.0060 .6845 390 ---- ---- ---- ---- .7095 -.0060 .7155 395 ---- ---- ---- ---- .7410 -.0060 .7470 400 ---- ---- ---- ---- .7730 -.0065 .7795 405 ---- ---- ---- ---- .8060 -.0065 .8125 410 ---- ---- ---- ---- .8395 -.0065 .8460 415 ---- ---- ---- ---- .8735 -.0065 .8800 420 ---- ---- ---- ---- .9080 -.0070 .9150 425 ---- ---- ---- ---- .9430 -.0070 .9500 430 ---- ---- ---- ---- .9785 -.0075 .9860 435 ---- ---- ---- ---- 1.0150 -.0075 1.0225 440 ---- ---- ---- ---- 1.0515 -.0075 1.0590 445 ---- ---- ---- ---- 1.0885 -.0075 1.0960 450 ---- ---- ---- ---- 1.1260 -.0080 1.1340 455 ---- ---- ---- ---- 1.1640 -.0080 1.1720 460 ---- ---- ---- ---- 1.2025 -.0080 1.2105 465 ---- ---- ---- ---- 1.2415 -.0080 1.2495 470 ---- ---- ---- ---- 1.2805 -.0080 1.2885 475 ---- ---- ---- ---- 1.3200 -.0085 1.3285 480 ---- ---- ---- ---- 1.3600 -.0085 1.3685 485 ---- ---- ---- ---- 1.4005 -.0085 1.4090 500 ---- ---- ---- ---- 1.5235 -.0090 1.5325 525 ---- ---- ---- ---- 1.7355 -.0090 1.7445 550 ---- ---- ---- ---- 1.9545 -.0095 1.9640 575 ---- ---- ---- ---- 2.1800 -.0095 2.1895 600 ---- ---- ---- ---- 2.4110 -.0100 2.4210 625 ---- ---- ---- ---- 2.6470 -.0110 2.6580 650 ---- ---- ---- ---- 2.8885 -.0105 2.8990 675 ---- ---- ---- ---- 3.1335 -.0115 3.1450 700 ---- ---- ---- ---- 3.3830 -.0115 3.3945 725 ---- ---- ---- ---- 3.6330 -.0115 3.6445 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 -.0005 .0025 075 ---- ---- ---- ---- .0080 UNCH .0080 100 ---- ---- ---- ---- .0180 UNCH .0180 125 ---- ---- ---- ---- .0320 -.0005 .0325 150 ---- ---- ---- ---- .0505 -.0005 .0510 175 ---- ---- ---- ---- .0720 -.0010 .0730 200 ---- ---- ---- ---- .0970 -.0015 .0985 225 ---- ---- ---- ---- .1270 -.0020 .1290 230 ---- ---- ---- ---- .1340 -.0020 .1360 235 ---- ---- ---- ---- .1410 -.0020 .1430 240 ---- ---- ---- ---- .1490 -.0020 .1510 245 ---- ---- ---- ---- .1570 -.0020 .1590 250 ---- ---- ---- ---- .1655 -.0020 .1675 255 ---- ---- ---- ---- .1745 -.0020 .1765 260 ---- ---- ---- ---- .1840 -.0025 .1865 265 ---- ---- ---- ---- .1940 -.0025 .1965 270 ---- ---- ---- ---- .2050 -.0025 .2075 275 ---- ---- ---- ---- .2165 -.0030 .2195 280 ---- ---- ---- ---- .2290 -.0030 .2320 285 ---- ---- ---- ---- .2420 -.0030 .2450 290 ---- ---- ---- ---- .2560 -.0035 .2595 295 ---- ---- ---- ---- .2715 -.0030 .2745 300 ---- ---- ---- ---- .2875 -.0035 .2910 305 ---- ---- ---- ---- .3040 -.0040 .3080 310 ---- ---- ---- ---- .3220 -.0040 .3260 315 ---- ---- ---- ---- .3410 -.0035 .3445 320 ---- ---- ---- ---- .3605 -.0040 .3645 325 ---- ---- ---- ---- .3810 -.0045 .3855 330 ---- ---- ---- ---- .4025 -.0045 .4070 335 ---- ---- ---- ---- .4245 -.0050 .4295 340 ---- ---- ---- ---- .4480 -.0045 .4525 345 ---- ---- ---- ---- .4715 -.0050 .4765 350 ---- ---- ---- ---- .4965 -.0050 .5015 355 ---- ---- ---- ---- .5220 -.0050 .5270 360 ---- ---- ---- ---- .5480 -.0055 .5535 365 ---- ---- ---- ---- .5755 -.0050 .5805 370 ---- ---- ---- ---- .6030 -.0055 .6085 375 ---- ---- ---- ---- .6315 -.0060 .6375 380 ---- ---- ---- ---- .6610 -.0060 .6670 385 ---- ---- ---- ---- .6910 -.0060 .6970 390 ---- ---- ---- ---- .7220 -.0060 .7280 395 ---- ---- ---- ---- .7535 -.0060 .7595 400 ---- ---- ---- ---- .7855 -.0065 .7920 405 ---- ---- ---- ---- .8180 -.0065 .8245 410 ---- ---- ---- ---- .8515 -.0065 .8580 415 ---- ---- ---- ---- .8855 -.0065 .8920 420 ---- ---- ---- ---- .9200 -.0070 .9270 425 ---- ---- ---- ---- .9550 -.0070 .9620 430 ---- ---- ---- ---- .9905 -.0070 .9975 435 ---- ---- ---- ---- 1.0265 -.0075 1.0340 440 ---- ---- ---- ---- 1.0630 -.0075 1.0705 445 ---- ---- ---- ---- 1.1000 -.0075 1.1075 450 ---- ---- ---- ---- 1.1375 -.0075 1.1450 455 ---- ---- ---- ---- 1.1750 -.0080 1.1830 460 ---- ---- ---- ---- 1.2135 -.0075 1.2210 465 ---- ---- ---- ---- 1.2520 -.0080 1.2600 470 ---- ---- ---- ---- 1.2910 -.0080 1.2990 475 ---- ---- ---- ---- 1.3305 -.0080 1.3385 480 ---- ---- ---- ---- 1.3700 -.0085 1.3785 485 ---- ---- ---- ---- 1.4105 -.0080 1.4185 500 ---- ---- ---- ---- 1.5330 -.0085 1.5415 525 ---- ---- ---- ---- 1.7435 -.0090 1.7525 550 ---- ---- ---- ---- 1.9615 -.0090 1.9705 575 ---- ---- ---- ---- 2.1855 -.0100 2.1955 600 ---- ---- ---- ---- 2.4155 -.0100 2.4255 625 ---- ---- ---- ---- 2.6505 -.0105 2.6610 650 ---- ---- ---- ---- 2.8905 -.0105 2.9010 675 ---- ---- ---- ---- 3.1345 -.0115 3.1460 700 ---- ---- ---- ---- 3.3830 -.0115 3.3945 725 ---- ---- ---- ---- 3.6330 -.0115 3.6445 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0025 -.0005 .0030 075 ---- ---- ---- ---- .0095 UNCH .0095 100 ---- ---- ---- ---- .0205 -.0005 .0210 125 ---- ---- ---- ---- .0360 -.0005 .0365 150 ---- ---- ---- ---- .0555 -.0010 .0565 175 ---- ---- ---- ---- .0785 -.0010 .0795 200 ---- ---- ---- ---- .1050 -.0015 .1065 225 ---- ---- ---- ---- .1360 -.0020 .1380 230 ---- ---- ---- ---- .1435 -.0015 .1450 235 ---- ---- ---- ---- .1505 -.0020 .1525 240 ---- ---- ---- ---- .1585 -.0020 .1605 245 ---- ---- ---- ---- .1665 -.0025 .1690 250 ---- ---- ---- ---- .1755 -.0020 .1775 255 ---- ---- ---- ---- .1845 -.0025 .1870 260 ---- ---- ---- ---- .1945 -.0025 .1970 265 ---- ---- ---- ---- .2050 -.0025 .2075 270 ---- ---- ---- ---- .2160 -.0025 .2185 275 ---- ---- ---- ---- .2280 -.0025 .2305 280 ---- ---- ---- ---- .2405 -.0030 .2435 285 ---- ---- ---- ---- .2540 -.0030 .2570 290 ---- ---- ---- ---- .2680 -.0035 .2715 295 ---- ---- ---- ---- .2835 -.0035 .2870 300 ---- ---- ---- ---- .2995 -.0035 .3030 305 ---- ---- ---- ---- .3165 -.0040 .3205 310 ---- ---- ---- ---- .3350 -.0035 .3385 315 ---- ---- ---- ---- .3535 -.0040 .3575 320 ---- ---- ---- ---- .3735 -.0040 .3775 325 ---- ---- ---- ---- .3945 -.0040 .3985 330 ---- ---- ---- ---- .4160 -.0045 .4205 335 ---- ---- ---- ---- .4385 -.0045 .4430 340 ---- ---- ---- ---- .4615 -.0050 .4665 345 ---- ---- ---- ---- .4855 -.0050 .4905 350 ---- ---- ---- ---- .5105 -.0050 .5155 355 ---- ---- ---- ---- .5360 -.0050 .5410 360 ---- ---- ---- ---- .5625 -.0050 .5675 365 ---- ---- ---- ---- .5895 -.0055 .5950 370 ---- ---- ---- ---- .6175 -.0055 .6230 375 ---- ---- ---- ---- .6460 -.0060 .6520 380 ---- ---- ---- ---- .6755 -.0060 .6815 385 ---- ---- ---- ---- .7055 -.0060 .7115 390 ---- ---- ---- ---- .7365 -.0060 .7425 395 ---- ---- ---- ---- .7680 -.0060 .7740 400 ---- ---- ---- ---- .8000 -.0060 .8060 405 ---- ---- ---- ---- .8325 -.0065 .8390 410 ---- ---- ---- ---- .8660 -.0065 .8725 415 ---- ---- ---- ---- .8995 -.0070 .9065 420 ---- ---- ---- ---- .9340 -.0070 .9410 425 ---- ---- ---- ---- .9690 -.0070 .9760 430 ---- ---- ---- ---- 1.0045 -.0070 1.0115 435 ---- ---- ---- ---- 1.0405 -.0070 1.0475 440 ---- ---- ---- ---- 1.0770 -.0070 1.0840 445 ---- ---- ---- ---- 1.1135 -.0075 1.1210 450 ---- ---- ---- ---- 1.1510 -.0075 1.1585 455 ---- ---- ---- ---- 1.1885 -.0075 1.1960 460 ---- ---- ---- ---- 1.2265 -.0080 1.2345 465 ---- ---- ---- ---- 1.2650 -.0080 1.2730 470 ---- ---- ---- ---- 1.3040 -.0080 1.3120 475 ---- ---- ---- ---- 1.3435 -.0080 1.3515 480 ---- ---- ---- ---- 1.3830 -.0080 1.3910 485 ---- ---- ---- ---- 1.4230 -.0080 1.4310 500 ---- ---- ---- ---- 1.5450 -.0085 1.5535 525 ---- ---- ---- ---- 1.7545 -.0090 1.7635 550 ---- ---- ---- ---- 1.9710 -.0095 1.9805 575 ---- ---- ---- ---- 2.1945 -.0095 2.2040 600 ---- ---- ---- ---- 2.4230 -.0100 2.4330 625 ---- ---- ---- ---- 2.6570 -.0105 2.6675 650 ---- ---- ---- ---- 2.8955 -.0110 2.9065 675 ---- ---- ---- ---- 3.1390 -.0110 3.1500 700 ---- ---- ---- ---- 3.3860 -.0115 3.3975 725 ---- ---- ---- ---- 3.6360 -.0115 3.6475 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0035 UNCH .0035 075 ---- ---- ---- ---- .0110 UNCH .0110 100 ---- ---- ---- ---- .0235 -.0005 .0240 125 ---- ---- ---- ---- .0405 -.0005 .0410 150 ---- ---- ---- ---- .0615 -.0005 .0620 175 ---- ---- ---- ---- .0860 -.0010 .0870 200 ---- ---- ---- ---- .1135 -.0015 .1150 225 ---- ---- ---- ---- .1455 -.0020 .1475 230 ---- ---- ---- ---- .1530 -.0020 .1550 235 ---- ---- ---- ---- .1605 -.0020 .1625 240 ---- ---- ---- ---- .1685 -.0020 .1705 245 ---- ---- ---- ---- .1770 -.0020 .1790 250 ---- ---- ---- ---- .1860 -.0020 .1880 255 ---- ---- ---- ---- .1955 -.0025 .1980 260 ---- ---- ---- ---- .2055 -.0025 .2080 265 ---- ---- ---- ---- .2160 -.0025 .2185 270 ---- ---- ---- ---- .2270 -.0030 .2300 275 ---- ---- ---- ---- .2390 -.0030 .2420 280 ---- ---- ---- ---- .2520 -.0030 .2550 285 ---- ---- ---- ---- .2655 -.0030 .2685 290 ---- ---- ---- ---- .2800 -.0035 .2835 295 ---- ---- ---- ---- .2955 -.0035 .2990 300 ---- ---- ---- ---- .3120 -.0035 .3155 305 ---- ---- ---- ---- .3295 -.0035 .3330 310 ---- ---- ---- ---- .3475 -.0040 .3515 315 ---- ---- ---- ---- .3665 -.0040 .3705 320 ---- ---- ---- ---- .3865 -.0045 .3910 325 ---- ---- ---- ---- .4075 -.0045 .4120 330 ---- ---- ---- ---- .4295 -.0040 .4335 335 ---- ---- ---- ---- .4520 -.0045 .4565 340 ---- ---- ---- ---- .4755 -.0045 .4800 345 ---- ---- ---- ---- .4995 -.0045 .5040 350 ---- ---- ---- ---- .5245 -.0045 .5290 355 ---- ---- ---- ---- .5500 -.0050 .5550 360 ---- ---- ---- ---- .5765 -.0050 .5815 365 ---- ---- ---- ---- .6035 -.0055 .6090 370 ---- ---- ---- ---- .6315 -.0055 .6370 375 ---- ---- ---- ---- .6600 -.0055 .6655 380 ---- ---- ---- ---- .6895 -.0055 .6950 385 ---- ---- ---- ---- .7195 -.0060 .7255 390 ---- ---- ---- ---- .7500 -.0060 .7560 395 ---- ---- ---- ---- .7815 -.0060 .7875 400 ---- ---- ---- ---- .8135 -.0065 .8200 405 ---- ---- ---- ---- .8465 -.0060 .8525 410 ---- ---- ---- ---- .8795 -.0065 .8860 415 ---- ---- ---- ---- .9135 -.0065 .9200 420 ---- ---- ---- ---- .9475 -.0070 .9545 425 ---- ---- ---- ---- .9825 -.0070 .9895 430 ---- ---- ---- ---- 1.0180 -.0070 1.0250 435 ---- ---- ---- ---- 1.0535 -.0070 1.0605 440 ---- ---- ---- ---- 1.0900 -.0070 1.0970 445 ---- ---- ---- ---- 1.1265 -.0075 1.1340 450 ---- ---- ---- ---- 1.1635 -.0075 1.1710 455 ---- ---- ---- ---- 1.2010 -.0075 1.2085 460 ---- ---- ---- ---- 1.2390 -.0075 1.2465 465 ---- ---- ---- ---- 1.2775 -.0075 1.2850 470 ---- ---- ---- ---- 1.3160 -.0080 1.3240 475 ---- ---- ---- ---- 1.3550 -.0080 1.3630 480 ---- ---- ---- ---- 1.3945 -.0080 1.4025 485 ---- ---- ---- ---- 1.4340 -.0085 1.4425 500 ---- ---- ---- ---- 1.5555 -.0085 1.5640 525 ---- ---- ---- ---- 1.7640 -.0085 1.7725 550 ---- ---- ---- ---- 1.9795 -.0090 1.9885 575 ---- ---- ---- ---- 2.2015 -.0095 2.2110 600 ---- ---- ---- ---- 2.4290 -.0095 2.4385 625 ---- ---- ---- ---- 2.6615 -.0100 2.6715 650 ---- ---- ---- ---- 2.8990 -.0105 2.9095 675 ---- ---- ---- ---- 3.1405 -.0110 3.1515 700 ---- ---- ---- ---- 3.3865 -.0115 3.3980 725 ---- ---- ---- ---- 3.6360 -.0115 3.6475 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0040 UNCH .0040 075 ---- ---- ---- ---- .0125 UNCH .0125 100 ---- ---- ---- ---- .0260 -.0005 .0265 125 ---- ---- ---- ---- .0440 -.0010 .0450 150 ---- ---- ---- ---- .0665 -.0005 .0670 175 ---- ---- ---- ---- .0920 -.0010 .0930 200 ---- ---- ---- ---- .1205 -.0015 .1220 225 ---- ---- ---- ---- .1535 -.0020 .1555 250 ---- ---- ---- ---- .1945 -.0020 .1965 260 ---- ---- ---- ---- .2140 -.0025 .2165 265 ---- ---- ---- ---- .2250 -.0025 .2275 270 ---- ---- ---- ---- .2365 -.0025 .2390 275 ---- ---- ---- ---- .2485 -.0030 .2515 280 ---- ---- ---- ---- .2615 -.0030 .2645 285 ---- ---- ---- ---- .2750 -.0030 .2780 290 ---- ---- ---- ---- .2895 -.0035 .2930 295 ---- ---- ---- ---- .3055 -.0030 .3085 300 ---- ---- ---- ---- .3220 -.0035 .3255 305 ---- ---- ---- ---- .3395 -.0035 .3430 310 ---- ---- ---- ---- .3575 -.0040 .3615 315 ---- ---- ---- ---- .3770 -.0035 .3805 320 ---- ---- ---- ---- .3970 -.0040 .4010 325 ---- ---- ---- ---- .4180 -.0040 .4220 330 ---- ---- ---- ---- .4395 -.0045 .4440 335 ---- ---- ---- ---- .4625 -.0045 .4670 340 ---- ---- ---- ---- .4855 -.0050 .4905 345 ---- ---- ---- ---- .5100 -.0045 .5145 350 ---- ---- ---- ---- .5350 -.0045 .5395 355 ---- ---- ---- ---- .5605 -.0050 .5655 360 ---- ---- ---- ---- .5870 -.0050 .5920 365 ---- ---- ---- ---- .6140 -.0055 .6195 370 ---- ---- ---- ---- .6420 -.0055 .6475 375 ---- ---- ---- ---- .6705 -.0055 .6760 380 ---- ---- ---- ---- .7000 -.0055 .7055 385 ---- ---- ---- ---- .7300 -.0055 .7355 390 ---- ---- ---- ---- .7605 -.0060 .7665 395 ---- ---- ---- ---- .7920 -.0060 .7980 400 ---- ---- ---- ---- .8240 -.0060 .8300 405 ---- ---- ---- ---- .8565 -.0060 .8625 410 ---- ---- ---- ---- .8895 -.0065 .8960 415 ---- ---- ---- ---- .9230 -.0065 .9295 420 ---- ---- ---- ---- .9575 -.0065 .9640 425 ---- ---- ---- ---- .9920 -.0070 .9990 430 ---- ---- ---- ---- 1.0270 -.0070 1.0340 435 ---- ---- ---- ---- 1.0630 -.0070 1.0700 440 ---- ---- ---- ---- 1.0990 -.0070 1.1060 445 ---- ---- ---- ---- 1.1355 -.0070 1.1425 450 ---- ---- ---- ---- 1.1725 -.0070 1.1795 455 ---- ---- ---- ---- 1.2100 -.0070 1.2170 460 ---- ---- ---- ---- 1.2475 -.0075 1.2550 475 ---- ---- ---- ---- 1.3630 -.0075 1.3705 500 ---- ---- ---- ---- 1.5625 -.0080 1.5705 525 ---- ---- ---- ---- 1.7700 -.0085 1.7785 550 ---- ---- ---- ---- 1.9840 -.0090 1.9930 575 ---- ---- ---- ---- 2.2050 -.0090 2.2140 600 ---- ---- ---- ---- 2.4310 -.0100 2.4410 625 ---- ---- ---- ---- 2.6625 -.0100 2.6725 650 ---- ---- ---- ---- 2.8985 -.0105 2.9090 675 ---- ---- ---- ---- 3.1395 -.0105 3.1500 700 ---- ---- ---- ---- 3.3840 -.0110 3.3950 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1834 1730 26515 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 ---- ---- ---- ---- 32.00 -7.00 39.00 100 70000 ---- ---- ---- ---- 8.25 -4.00 12.25 20 73000 ---- ---- ---- ---- 2.75 -2.00 4.75 10 80000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 33.00 -5.00 38.00 50 73000 ---- ---- ---- ---- 19.50 -3.75 23.25 10 80000 ---- ---- ---- ---- 4.50 -1.25 5.75 50 90000 ---- ---- ---- ---- .50 -.25 .75 75 92000 ---- ---- ---- ---- .25 -.25 .50 50 92500 ---- ---- ---- ---- .25 -.25 .50 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 -.25 .75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 55.75 -5.25 61.00 50 73000 ---- ---- ---- ---- 38.75 -4.75 43.50 10 80000 ---- ---- ---- ---- 14.00 -2.50 16.50 50 90000 ---- ---- ---- ---- 3.00 -.75 3.75 75 92000 ---- ---- ---- ---- 2.25 -.50 2.75 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.50 -.25 1.75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 60.50 -8.50 69.00 50 73000 ---- ---- ---- ---- 44.00 -7.50 51.50 10 80000 ---- ---- ---- ---- 18.50 -4.50 23.00 50 90000 ---- ---- ---- ---- 5.25 -1.50 6.75 75 92000 ---- ---- ---- ---- 4.00 -1.25 5.25 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 57.00 -7.25 64.25 10 90000 ---- ---- ---- ---- 10.25 -2.25 12.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 67.00 -7.25 74.25 10 90000 ---- ---- ---- ---- 15.00 -2.75 17.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 21.25 -3.00 24.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 24.75 -3.25 28.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 28.50 -3.50 32.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 33.75 -3.75 37.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 41.00 -4.25 45.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 46.00 -4.50 50.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 51.50 -4.75 56.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2430 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 344.00 +2.00 342.00 75 70000 ---- ---- ---- ---- 44.25 +2.00 42.25 35 75000 ---- ---- ---- ---- 94.25 +2.00 92.25 125 80000 ---- ---- ---- ---- 144.25 +2.00 142.25 60 85000 ---- ---- ---- ---- 194.25 +2.00 192.25 50 90000 ---- ---- ---- ---- 244.25 +2.25 242.00 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 328.00 +8.00 320.00 75 65000 ---- ---- ---- ---- 11.00 +.75 10.25 20 70000 ---- ---- ---- ---- 37.25 +4.00 33.25 35 75000 ---- ---- ---- ---- 80.00 +7.00 73.00 125 80000 ---- ---- ---- ---- 128.75 +8.00 120.75 60 85000 ---- ---- ---- ---- 178.50 +8.00 170.50 50 90000 ---- ---- ---- ---- 228.50 +8.00 220.50 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 3.25 +.25 3.00 50 65000 ---- ---- ---- ---- 15.50 +1.00 14.50 50 68000 ---- ---- ---- ---- 24.75 +1.25 23.50 75 68500 ---- ---- ---- ---- 26.75 +1.50 25.25 25 70000 ---- ---- ---- ---- 33.00 +2.00 31.00 50 74000 ---- ---- ---- ---- 55.75 +3.50 52.25 50 75000 ---- ---- ---- ---- 62.75 +4.00 58.75 75 76000 ---- ---- ---- ---- 70.25 +4.50 65.75 25 88000 ---- ---- ---- ---- 179.50 +6.50 173.00 25 89000 ---- ---- ---- ---- 189.25 +6.75 182.50 25 92500 ---- ---- ---- ---- 223.75 +6.75 217.00 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 5.00 +.25 4.75 50 65000 ---- ---- ---- ---- 17.75 +1.00 16.75 50 68000 ---- ---- ---- ---- 26.00 +1.25 24.75 75 68500 ---- ---- ---- ---- 27.75 +1.50 26.25 25 70000 ---- ---- ---- ---- 33.00 +1.50 31.50 50 74000 ---- ---- ---- ---- 50.75 +2.50 48.25 50 75000 ---- ---- ---- ---- 56.50 +3.00 53.50 75 76000 ---- ---- ---- ---- 62.25 +3.25 59.00 25 88000 ---- ---- ---- ---- 159.50 +6.00 153.50 25 89000 ---- ---- ---- ---- 168.75 +6.25 162.50 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 9.00 +1.00 8.00 50 65000 ---- ---- ---- ---- 24.00 +2.00 22.00 50 68000 ---- ---- ---- ---- 33.50 +2.75 30.75 75 68500 ---- ---- ---- ---- 35.25 +3.00 32.25 25 70000 ---- ---- ---- ---- 40.75 +3.25 37.50 50 74000 ---- ---- ---- ---- 59.00 +4.75 54.25 50 75000 ---- ---- ---- ---- 64.50 +5.25 59.25 75 76000 ---- ---- ---- ---- 70.50 +5.75 64.75 25 88000 ---- ---- ---- ---- 164.25 +10.00 154.25 25 89000 ---- ---- ---- ---- 173.50 +10.50 163.00 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 33.75 +3.00 30.75 75 68500 ---- ---- ---- ---- 35.75 +3.25 32.50 25 70000 ---- ---- ---- ---- 42.00 +3.75 38.25 50 74000 ---- ---- ---- ---- 61.25 +5.00 56.25 50 75000 ---- ---- ---- ---- 66.75 +5.25 61.50 25 88000 ---- ---- ---- ---- 159.00 +9.25 149.75 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 35.75 +3.00 32.75 75 68500 ---- ---- ---- ---- 37.75 +3.25 34.50 25 70000 ---- ---- ---- ---- 43.50 +3.50 40.00 50 74000 ---- ---- ---- ---- 62.25 +4.75 57.50 50 75000 ---- ---- ---- ---- 67.50 +5.00 62.50 25 88000 ---- ---- ---- ---- 155.00 +8.50 146.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 39.50 +3.00 36.50 75 68500 ---- ---- ---- ---- 41.25 +3.00 38.25 25 70000 ---- ---- ---- ---- 47.00 +3.25 43.75 50 74000 ---- ---- ---- ---- 64.00 +4.00 60.00 50 75000 ---- ---- ---- ---- 68.75 +4.25 64.50 25 88000 ---- ---- ---- ---- 151.25 +8.00 143.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 52.50 +3.75 48.75 50 75000 ---- ---- ---- ---- 76.50 +4.75 71.75 25 88000 ---- ---- ---- ---- 161.25 +8.00 153.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 56.75 +3.75 53.00 50 75000 ---- ---- ---- ---- 80.75 +4.50 76.25 25 88000 ---- ---- ---- ---- 164.50 +7.75 156.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 59.25 +3.50 55.75 50 75000 ---- ---- ---- ---- 83.25 +4.50 78.75 25 88000 ---- ---- ---- ---- 164.75 +7.50 157.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 58.50 +3.25 55.25 50 75000 ---- ---- ---- ---- 81.25 +4.00 77.25 25 88000 ---- ---- ---- ---- 159.75 +7.00 152.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 60.50 +3.25 57.25 50 75000 ---- ---- ---- ---- 83.00 +4.00 79.00 25 88000 ---- ---- ---- ---- 159.75 +6.75 153.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 62.50 +3.25 59.25 50 75000 ---- ---- ---- ---- 85.00 +4.00 81.00 25 88000 ---- ---- ---- ---- 160.25 +6.50 153.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3696 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.609 +.083 5.526 1625 ---- ---- ---- ---- 5.359 +.083 5.276 1650 ---- ---- ---- ---- 5.109 +.083 5.026 1675 ---- ---- ---- ---- 4.859 +.083 4.776 1700 ---- ---- ---- ---- 4.609 +.083 4.526 1725 ---- ---- ---- ---- 4.359 +.083 4.276 1750 ---- ---- ---- ---- 4.109 +.082 4.027 1775 ---- ---- ---- ---- 3.859 +.082 3.777 1800 ---- ---- ---- ---- 3.609 +.081 3.528 1825 ---- ---- ---- ---- 3.360 +.081 3.279 1850 ---- ---- ---- ---- 3.110 +.079 3.031 1875 ---- ---- ---- ---- 2.861 +.078 2.783 1900 ---- ---- ---- ---- 2.613 +.077 2.536 1925 ---- ---- ---- ---- 2.365 +.075 2.290 1950 ---- ---- ---- ---- 2.118 +.072 2.046 1975 ---- ---- 1.715A 1.715A 1.873 +.069 1.804 2000 ---- 1.875B 1.398A 1.875B 1.630 +.065 1.565 2005 ---- ---- ---- ---- 1.581 +.063 1.518 2010 ---- ---- ---- ---- 1.533 +.062 1.471 2015 ---- ---- ---- ---- 1.486 +.061 1.425 2020 ---- ---- ---- ---- 1.438 +.060 1.378 2025 ---- 1.635B 1.167A 1.635B 1.390 +.057 1.333 2030 ---- ---- ---- ---- 1.343 +.056 1.287 2035 ---- ---- ---- ---- 1.296 +.054 1.242 2040 ---- ---- 1.096A 1.096A 1.250 +.053 1.197 2045 ---- ---- 1.053A 1.053A 1.203 +.050 1.153 2050 ---- 1.401B .945A 1.401B 1.157 +.047 1.110 2055 ---- ---- .970A .970A 1.112 +.045 1.067 2060 ---- 1.119B .929A .929A 1.067 +.043 1.024 2065 ---- 1.125B .890A .890A 1.022 +.039 .983 2070 ---- 1.136B .853A .853A .978 +.036 .942 2075 ---- 1.175B .740A 1.175B .935 +.033 .902 2080 ---- 1.057B .779A .779A .892 +.030 .862 2085 ---- 1.012B .744A .744A .850 +.026 .824 2090 ---- .969B .711A .711A .809 +.023 .786 3 2095 ---- .925B .677A .677A .768 +.018 .750 2100 .666 .961B .560A .761B .729 +.015 3 .714 3 1 2105 ---- .840B .525A .525A .690 +.011 .679 2110 ---- .798B .501A .501A .653 +.008 .645 2115 ---- .757B .468A .468A .616 +.003 .613 2120 ---- .717B .437A .583B .581 UNCH .581 24 8 2125 ---- .764B .409A .764B .547 -.003 .550 2130 ---- .641B .383A .633B .514 -.007 .521 2135 ---- .639B .358A .639B .482 -.010 .492 2140 ---- .651B .334A .651B .452 -.013 .465 2145 ---- .627B .312A .627B .423 -.015 .438 2150 ---- .591B .290A .591B .395 -.018 .413 4 2155 ---- .576B .270A .568B .369 -.020 .389 2160 .500 .546B .249A .249A .344 -.022 1 .366 1 1 2165 ---- .518B .230A .504B .321 -.023 .344 5 2170 ---- .490B .214A .475B .298 -.026 .324 2175 ---- .463B .198A .449B .277 -.027 .304 2180 ---- .438B .184A .430B .258 -.027 .285 2185 ---- .413B .171A .400B .239 -.029 .268 2190 ---- .389B .158A .389B .222 -.030 .252 2195 ---- .367B .148A .367B .205 -.031 .236 2200 ---- .345B .136A .345B .190 -.032 .222 4 2205 ---- .326B .127A .326B .176 -.032 .208 2210 ---- .306B .118A .306B .163 -.033 .196 2215 ---- .287B .110A .287B .151 -.033 .184 2220 ---- .270B .102A .269B .140 -.033 .173 1 2225 .216 .253B .097A .240B .129 -.033 5 .162 2230 ---- .238B .089A .238B .120 -.033 .153 2235 ---- .223B .084A .222B .111 -.033 .144 2240 ---- .211B .079A .211B .103 -.032 .135 2245 ---- .197B .074A .197B .095 -.032 .127 2250 ---- .183B .071A .181B .089 -.031 .120 2255 ---- .173B .066A .171B .082 -.031 .113 2260 ---- .162B .063A .161B .077 -.029 .106 2265 ---- .152B .059A .147B .071 -.029 .100 2270 ---- .142B .056A .140B .067 -.028 .095 2275 ---- .132B .053A .131B .062 -.027 .089 2280 ---- .125B .050A .123B .058 -.026 .084 2285 ---- .117B .047A .115B .054 -.026 .080 2290 ---- .109B .045A .106B .051 -.024 .075 2295 ---- .102B .042A .100B .048 -.023 .071 2300 ---- .096B .040A .094B .045 -.023 .068 5 2305 ---- .090B .038A .088B .042 -.022 .064 2310 ---- .085B .036A .083B .040 -.021 .061 2315 ---- .079B .035A .078B .037 -.020 .057 2320 ---- .075B .033A .073B .035 -.019 .054 2325 ---- .069B .032A .069B .033 -.019 .052 2350 ---- .051B .026A .050B .025 -.015 .040 2375 ---- .038B .021A .038B .019 -.013 .032 5 2400 ---- .029B .018A .029B .015 -.010 .025 3 2425 ---- .022B .016A .016A .012 -.009 .021 2450 ---- ---- .014A .014A .010 -.007 .017 7 2475 ---- ---- .012A .012A .008 -.006 .014 2500 ---- ---- .011A .011A .007 -.005 .012 2525 ---- ---- .010A .010A .006 -.005 .011 2550 ---- ---- ---- ---- .005 -.004 .009 2575 ---- ---- ---- ---- .004 -.004 .008 2600 ---- ---- ---- ---- .004 -.003 .007 2625 ---- ---- ---- ---- .003 -.004 .007 2650 ---- ---- ---- ---- .003 -.003 .006 2675 ---- ---- ---- ---- .003 -.003 .006 2700 ---- ---- ---- ---- .002 -.003 .005 2725 ---- ---- ---- ---- .002 -.003 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 28 47 M1S DEC22 Silver Weekly Monday Option - Week 1 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.002 .003 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .001 -.003 .004 1825 ---- ---- ---- ---- .002 -.004 .006 1850 ---- ---- ---- ---- .003 -.004 .007 1 1875 ---- ---- .008A .008A .004 -.005 .009 1900 ---- ---- .010A .010A .005 -.007 .012 1925 ---- ---- .012A .012A .007 -.009 .016 1950 ---- ---- .015A .015A .011 -.010 .021 1975 ---- ---- .019A .019A .015 -.014 .029 2000 ---- ---- .024A .024A .022 -.019 .041 2005 ---- ---- .026A .026A .024 -.020 .044 2010 ---- ---- .028A .028A .026 -.021 .047 2015 ---- ---- .030A .030A .028 -.022 .050 2020 ---- ---- .032A .032A .030 -.024 .054 2025 ---- ---- .034A .034A .032 -.026 .058 2030 ---- ---- .037A .037A .035 -.027 .062 2035 ---- ---- .039A .039A .038 -.029 .067 2040 ---- ---- .043A .043A .042 -.030 .072 5 2045 ---- ---- .046A .046A .045 -.033 .078 2050 ---- ---- .050A .050A .049 -.036 .085 2055 ---- ---- .054A .054A .054 -.038 .092 2060 ---- ---- .059A .059A .059 -.040 .099 5 2065 ---- ---- .064A .064A .064 -.044 .108 2070 ---- ---- .069A .069A .070 -.047 .117 2075 ---- ---- .075A .075A .076 -.050 .126 2 2080 ---- ---- .081A .081A .084 -.053 .137 1 2085 ---- ---- .087A .087A .092 -.057 .149 2090 ---- ---- .095A .095A .100 -.061 .161 2095 ---- ---- .104A .104A .110 -.064 .174 2100 ---- ---- .114A .114A .120 -.068 .188 4 2105 ---- ---- .125A .125A .132 -.072 .204 2110 ---- ---- .135A .135A .144 -.076 .220 2115 ---- ---- .145A .145A .157 -.080 .237 2120 ---- .256B .157A .157A .172 -.083 .255 2125 ---- .279B .169A .169A .188 -.087 .275 2130 ---- .302B .183A .183A .205 -.090 .295 2135 ---- .326B .197A .197A .223 -.093 .316 2140 ---- .346B .215A .215A .243 -.096 .339 2145 ---- .374B .232A .232A .264 -.098 .362 2150 ---- .403B .250A .250A .287 -.100 .387 2155 ---- .433B .268A .268A .310 -.103 .413 2160 ---- .465B .288A .288A .335 -.105 .440 2165 ---- .498B .309A .309A .362 -.106 .468 1 2170 ---- .532B .332A .332A .389 -.108 .497 2175 ---- .565B .355A .355A .418 -.110 .528 2180 ---- .594B .379A .379A .448 -.111 .559 2185 ---- .600B .404A .404A .480 -.112 .592 2190 .547 .634B .431A .557B .512 -.113 4 .625 2195 .583 .583 .459A .592B .546 -.114 3 .660 2200 ---- .757B .487A .487A .581 -.114 .695 2205 ---- ---- .517A .517A .617 -.115 .732 2210 ---- ---- .547A .547A .654 -.115 .769 2215 ---- ---- .583A .583A .691 -.116 .807 2220 ---- ---- .616A .616A .730 -.116 .846 2225 ---- .967B .645A .645A .770 -.115 .885 2230 ---- .931B .684A .684A .810 -.116 .926 2235 .725 .977B .719A .719A .851 -.116 1 .967 2240 ---- 1.022B .756A .756A .893 -.115 1.008 2245 ---- 1.069B .849A .849A .936 -.114 1.050 2250 ---- 1.192B .827A .827A .979 -.114 1.093 2255 ---- 1.148B .926A .926A 1.022 -.114 1.136 2260 ---- ---- .965A .965A 1.067 -.112 1.179 2265 ---- ---- 1.005A 1.005A 1.112 -.111 1.223 2270 ---- ---- 1.046A 1.046A 1.157 -.110 1.267 2275 ---- 1.424B 1.029A 1.029A 1.202 -.110 1.312 2280 ---- ---- 1.130A 1.130A 1.248 -.109 1.357 2285 ---- ---- 1.174A 1.174A 1.294 -.108 1.402 2290 ---- ---- 1.217A 1.217A 1.341 -.107 1.448 2295 ---- ---- 1.261A 1.261A 1.388 -.106 1.494 2300 ---- 1.662B 1.246A 1.246A 1.435 -.105 1.540 2305 ---- ---- 1.351A 1.351A 1.482 -.104 1.586 2310 ---- ---- 1.396A 1.396A 1.529 -.104 1.633 2315 ---- ---- 1.442A 1.442A 1.577 -.103 1.680 2320 ---- ---- 1.489A 1.489A 1.625 -.102 1.727 2325 ---- 1.904B 1.471A 1.471A 1.673 -.101 1.774 2350 ---- 2.082B 1.704A 1.704A 1.914 -.098 2.012 2375 ---- ---- 1.941A 1.941A 2.158 -.096 2.254 2400 ---- ---- 2.182A 2.182A 2.404 -.093 2.497 2425 ---- ---- ---- ---- 2.651 -.091 2.742 2450 ---- ---- ---- ---- 2.899 -.090 2.989 2475 ---- ---- ---- ---- 3.147 -.089 3.236 2500 ---- ---- ---- ---- 3.396 -.088 3.484 2525 ---- ---- ---- ---- 3.644 -.088 3.732 2550 ---- ---- ---- ---- 3.894 -.086 3.980 2575 ---- ---- ---- ---- 4.143 -.086 4.229 2600 ---- ---- ---- ---- 4.393 -.085 4.478 2625 ---- ---- ---- ---- 4.642 -.086 4.728 2650 ---- ---- ---- ---- 4.892 -.085 4.977 2675 ---- ---- ---- ---- 5.142 -.085 5.227 2700 ---- ---- ---- ---- 5.391 -.085 5.476 2725 ---- ---- ---- ---- 5.641 -.085 5.726 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 19 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.609 +.083 5.526 1625 ---- ---- ---- ---- 5.359 +.083 5.276 1650 ---- ---- ---- ---- 5.109 +.082 5.027 1675 ---- ---- ---- ---- 4.859 +.082 4.777 1700 ---- ---- ---- ---- 4.610 +.082 4.528 1725 ---- ---- ---- ---- 4.360 +.081 4.279 1750 ---- ---- ---- ---- 4.111 +.080 4.031 1775 ---- ---- ---- ---- 3.863 +.080 3.783 1800 ---- ---- ---- ---- 3.614 +.079 3.535 1825 ---- ---- ---- ---- 3.366 +.078 3.288 1850 ---- ---- ---- ---- 3.119 +.077 3.042 1875 ---- ---- ---- ---- 2.873 +.076 2.797 1900 ---- ---- ---- ---- 2.627 +.073 2.554 1925 ---- 2.505B 2.150A 2.505B 2.384 +.071 2.313 1950 ---- 2.385B 1.912A 2.385B 2.142 +.067 2.075 1975 ---- 2.146B 1.680A 2.146B 1.904 +.063 1.841 2000 ---- 1.912B 1.454A 1.912B 1.670 +.056 1.614 2005 ---- ---- ---- ---- 1.624 +.054 1.570 2010 ---- ---- ---- ---- 1.579 +.053 1.526 2015 ---- ---- ---- ---- 1.533 +.051 1.482 2020 ---- ---- ---- ---- 1.488 +.049 1.439 2025 ---- 1.683B 1.238A 1.683B 1.444 +.048 1.396 2030 ---- ---- ---- ---- 1.399 +.046 1.353 2035 ---- ---- ---- ---- 1.355 +.044 1.311 2040 ---- ---- ---- ---- 1.312 +.042 1.270 2045 ---- ---- ---- ---- 1.269 +.040 1.229 2050 ---- 1.463B 1.035A 1.463B 1.226 +.037 1.189 2055 ---- ---- ---- ---- 1.184 +.035 1.149 2060 ---- ---- ---- ---- 1.143 +.033 1.110 2065 ---- ---- ---- ---- 1.102 +.030 1.072 2070 ---- ---- ---- ---- 1.062 +.027 1.035 2075 ---- 1.252B .848A 1.252B 1.023 +.025 .998 2080 ---- ---- ---- ---- .984 +.022 .962 2085 ---- ---- ---- ---- .946 +.020 .926 2090 ---- ---- ---- ---- .908 +.016 .892 2095 ---- ---- ---- ---- .872 +.014 .858 2100 ---- 1.055B .683A 1.055B .836 +.011 .825 2105 ---- ---- ---- ---- .801 +.008 .793 2110 ---- ---- .624A .624A .767 +.006 .761 2115 ---- ---- .596A .596A .734 +.003 .731 2120 ---- ---- .568A .568A .702 +.001 .701 2125 ---- .876B .542A .876B .670 -.003 .673 2130 ---- ---- .516A .516A .640 -.005 .645 2135 ---- ---- .492A .492A .610 -.008 .618 2140 ---- .684B .468A .680B .582 -.010 .592 2145 ---- .688B .445A .688B .554 -.012 .566 2150 ---- .716B .423A .716B .527 -.015 .542 6 2155 ---- .687B .402A .687B .502 -.016 .518 2160 .628 .667B .382A .382A .477 -.018 7 .495 1 3 2165 ---- .639B .356A .630B .453 -.020 .473 2170 ---- .612B .338A .603B .430 -.022 .452 2175 ---- .586B .319A .578B .408 -.023 .431 2180 ---- .561B .303A .552B .387 -.025 .412 2185 ---- .537B .286A .528B .367 -.026 .393 2190 ---- .513B .272A .504B .347 -.028 .375 2195 ---- .489B .257A .481B .329 -.028 .357 2200 .350 .469B .244A .323B .311 -.030 4 .341 1 2205 ---- .446B .230A .438B .294 -.031 .325 2210 ---- .427B .219A .417B .278 -.031 .309 2215 ---- .406B .207A .397B .263 -.032 .295 2220 ---- .387B .196A .378B .249 -.032 .281 2225 ---- .370B .185A .360B .235 -.033 .268 2230 ---- .352B .176A .342B .223 -.032 .255 2235 ---- .335B .168A .326B .210 -.033 .243 2240 ---- .319B .158A .310B .199 -.033 .232 2245 ---- .304B .150A .293B .188 -.033 .221 2250 ---- .290B .143A .279B .178 -.033 .211 2255 ---- .276B .136A .265B .168 -.033 .201 1 2260 ---- .263B .130A .253B .159 -.033 .192 2265 ---- .250B .123A .243B .151 -.032 .183 2270 ---- .238B .117A .231B .143 -.032 .175 2275 ---- .226B .111A .220B .136 -.031 .167 2280 .186 .215B .107A .107A .129 -.031 5 .160 2285 ---- .206B .102A .199B .122 -.031 .153 2290 ---- .196B .098A .190B .116 -.030 .146 2295 ---- .185B .093A .181B .110 -.030 .140 2300 ---- .178B .090A .172B .105 -.029 .134 2305 ---- .169B .086A .164B .100 -.029 .129 9 2310 ---- .161B .083A .156B .095 -.028 .123 2315 ---- .152B .079A .149B .090 -.028 .118 2320 ---- .145B .076A .142B .086 -.027 .113 2325 ---- .138B .073A .136B .082 -.027 .109 2350 ---- .110B .061A .108B .065 -.024 .089 2375 ---- .087B .051A .086B .053 -.021 .074 2400 ---- .070B .042A .068B .043 -.019 .062 2425 ---- .057B .036A .055B .035 -.017 .052 2450 ---- .047B .032A .045B .029 -.015 .044 2475 ---- .040B .028A .028A .025 -.013 .038 2500 ---- ---- .025A .025A .021 -.012 .033 2525 ---- ---- .022A .022A .018 -.010 .028 2550 ---- ---- .020A .020A .015 -.010 .025 2575 ---- ---- .019A .019A .013 -.009 .022 2600 ---- ---- .017A .017A .012 -.008 .020 2625 ---- ---- .016A .016A .010 -.007 .017 2650 ---- ---- .015A .015A .009 -.007 .016 2675 ---- ---- ---- ---- .008 -.006 .014 2700 ---- ---- ---- ---- .008 -.005 .013 2725 ---- ---- ---- ---- .007 -.005 .012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 2 19 M2S DEC22 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .002 -.001 .003 1625 ---- ---- ---- ---- .002 -.002 .004 1650 ---- ---- ---- ---- .003 -.001 .004 1675 ---- ---- ---- ---- .003 -.002 .005 1700 ---- ---- ---- ---- .004 -.002 .006 1725 ---- ---- ---- ---- .005 -.003 .008 1750 ---- ---- ---- ---- .006 -.003 .009 1775 ---- ---- ---- ---- .007 -.004 .011 1800 ---- ---- ---- ---- .009 -.004 .013 1 1825 ---- ---- .015A .015A .011 -.005 .016 1850 ---- ---- .018A .018A .014 -.006 .020 1875 ---- ---- .021A .021A .017 -.008 .025 1900 ---- ---- .025A .025A .022 -.009 .031 1 1925 ---- ---- .031A .031A .028 -.012 .040 1950 ---- ---- .038A .038A .036 -.016 .052 1975 ---- ---- .049A .049A .048 -.020 .068 2000 ---- ---- .065A .065A .064 -.027 .091 2005 ---- ---- .069A .069A .068 -.028 .096 2010 ---- ---- .073A .073A .072 -.030 .102 2015 ---- ---- .077A .077A .076 -.032 .108 2020 ---- ---- .082A .082A .081 -.034 .115 2025 ---- ---- .087A .087A .087 -.035 .122 2030 ---- ---- .092A .092A .092 -.037 .129 2035 ---- ---- .098A .098A .098 -.039 .137 2040 ---- ---- .104A .104A .105 -.041 .146 2045 ---- ---- .110A .110A .112 -.043 .155 2050 ---- ---- .117A .117A .119 -.046 .165 2055 ---- ---- .124A .124A .127 -.048 .175 2060 ---- ---- .132A .132A .136 -.050 .186 2065 ---- ---- .141A .141A .145 -.053 .198 2070 ---- ---- .149A .149A .154 -.056 .210 2075 ---- ---- .159A .159A .165 -.058 .223 2080 ---- ---- .168A .168A .176 -.061 .237 2085 ---- ---- .178A .178A .188 -.063 .251 2090 ---- ---- .189A .189A .200 -.067 .267 2095 ---- ---- .201A .201A .214 -.069 .283 2100 ---- .301B .213A .213A .228 -.072 .300 5 2105 ---- .320B .224A .224A .243 -.075 .318 2110 ---- .341B .239A .239A .259 -.077 .336 2115 ---- .361B .252A .252A .276 -.080 .356 2120 ---- .383B .268A .268A .293 -.083 .376 2125 ---- .406B .283A .283A .312 -.085 .397 2130 ---- .430B .299A .299A .331 -.088 .419 2135 ---- .455B .324A .324A .352 -.090 .442 2140 ---- .478B .342A .342A .373 -.093 .466 1 2145 ---- .505B .362A .362A .395 -.095 .490 1 2150 ---- .533B .382A .382A .419 -.097 .516 1 2155 ---- .562B .402A .402A .443 -.099 .542 2160 ---- .592B .424A .424A .468 -.101 .569 2165 ---- .622B .446A .446A .494 -.103 .597 2170 ---- .654B .470A .470A .521 -.105 .626 2175 ---- .686B .494A .494A .549 -.106 .655 2180 ---- .699B .519A .519A .577 -.108 .685 2185 ---- ---- .544A .544A .607 -.109 .716 2190 ---- ---- .571A .571A .638 -.110 .748 1 2195 ---- ---- .598A .598A .669 -.112 .781 2200 ---- .861B .626A .626A .701 -.113 .814 2205 ---- ---- .655A .655A .735 -.113 .848 2210 ---- ---- .684A .684A .769 -.113 .882 2215 ---- ---- .715A .715A .803 -.115 .918 2220 ---- ---- .746A .746A .839 -.115 .954 2225 ---- 1.055B .778A .778A .875 -.116 .991 2230 ---- ---- ---- ---- .912 -.116 1.028 2235 ---- ---- ---- ---- .950 -.116 1.066 2240 ---- ---- ---- ---- .989 -.116 1.105 2245 ---- ---- ---- ---- 1.028 -.116 1.144 2250 ---- 1.264B .948A .948A 1.068 -.115 1.183 2255 ---- ---- ---- ---- 1.108 -.116 1.224 2260 ---- ---- ---- ---- 1.149 -.115 1.264 2265 ---- ---- ---- ---- 1.190 -.116 1.306 2270 ---- ---- ---- ---- 1.232 -.115 1.347 2275 ---- 1.483B 1.135A 1.135A 1.275 -.114 1.389 2280 ---- ---- ---- ---- 1.318 -.114 1.432 2285 ---- ---- ---- ---- 1.361 -.114 1.475 2290 ---- ---- ---- ---- 1.405 -.113 1.518 2295 ---- ---- ---- ---- 1.449 -.113 1.562 2300 ---- 1.710B 1.336A 1.336A 1.494 -.112 1.606 2305 ---- ---- ---- ---- 1.538 -.112 1.650 2310 ---- ---- ---- ---- 1.584 -.111 1.695 2315 ---- ---- ---- ---- 1.629 -.111 1.740 2320 ---- ---- ---- ---- 1.675 -.110 1.785 2325 ---- 1.943B 1.548A 1.548A 1.721 -.109 1.830 2350 ---- 2.180B 1.768A 1.768A 1.954 -.106 2.060 2375 ---- 2.420B 1.995A 1.995A 2.191 -.104 2.295 2400 ---- 2.662B 2.227A 2.227A 2.431 -.101 2.532 2425 ---- 2.841B 2.462A 2.462A 2.673 -.099 2.772 2450 ---- 3.044B 2.701A 2.701A 2.917 -.097 3.014 2475 ---- ---- 2.941A 2.941A 3.162 -.095 3.257 2500 ---- ---- 3.184A 3.184A 3.408 -.094 3.502 2525 ---- ---- ---- ---- 3.655 -.093 3.748 2550 ---- ---- ---- ---- 3.902 -.092 3.994 2575 ---- ---- ---- ---- 4.150 -.091 4.241 2600 ---- ---- ---- ---- 4.398 -.090 4.488 2625 ---- ---- ---- ---- 4.647 -.089 4.736 2650 ---- ---- ---- ---- 4.896 -.088 4.984 2675 ---- ---- ---- ---- 5.145 -.088 5.233 2700 ---- ---- ---- ---- 5.394 -.087 5.481 2725 ---- ---- ---- ---- 5.643 -.087 5.730 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 5.610 +.083 5.527 1625 ---- ---- ---- ---- 5.360 +.082 5.278 1650 ---- ---- ---- ---- 5.111 +.082 5.029 1675 ---- ---- ---- ---- 4.862 +.081 4.781 1700 ---- ---- ---- ---- 4.614 +.081 4.533 1725 ---- ---- ---- ---- 4.366 +.080 4.286 1750 ---- ---- ---- ---- 4.118 +.079 4.039 1775 ---- ---- ---- ---- 3.871 +.078 3.793 1800 ---- ---- ---- ---- 3.625 +.078 3.547 1825 ---- ---- ---- ---- 3.379 +.076 3.303 1850 ---- ---- ---- ---- 3.135 +.075 3.060 1875 ---- 3.058B 2.660A 3.058B 2.892 +.072 2.820 1900 ---- 2.893B 2.423A 2.893B 2.651 +.069 2.582 1925 ---- 2.655B 2.190A 2.655B 2.414 +.066 2.348 1950 ---- 2.420B 1.963A 2.420B 2.180 +.060 2.120 1975 ---- 2.190B 1.742A 2.190B 1.953 +.055 1.898 2000 ---- 1.966B 1.532A 1.966B 1.732 +.046 1.686 2005 ---- ---- ---- ---- 1.689 +.045 1.644 2010 ---- ---- ---- ---- 1.646 +.043 1.603 2015 ---- ---- ---- ---- 1.604 +.041 1.563 2020 ---- ---- ---- ---- 1.562 +.039 1.523 2025 ---- 1.750B 1.331A 1.750B 1.521 +.038 1.483 2030 ---- ---- ---- ---- 1.480 +.036 1.444 2035 ---- ---- ---- ---- 1.439 +.033 1.406 2040 ---- ---- ---- ---- 1.399 +.031 1.368 2045 ---- ---- ---- ---- 1.360 +.030 1.330 2050 ---- 1.544B 1.145A 1.543B 1.321 +.028 1.293 2055 ---- ---- ---- ---- 1.282 +.025 1.257 2060 ---- ---- ---- ---- 1.244 +.023 1.221 2065 ---- ---- ---- ---- 1.207 +.021 1.186 2070 ---- ---- ---- ---- 1.170 +.019 1.151 2075 ---- 1.348B .973A 1.348B 1.134 +.017 1.117 2080 ---- ---- ---- ---- 1.098 +.014 1.084 2085 ---- ---- ---- ---- 1.063 +.012 1.051 2090 ---- ---- ---- ---- 1.029 +.010 1.019 2095 ---- ---- ---- ---- .995 +.008 .987 2100 ---- 1.167B .820A 1.167B .962 +.006 .956 2105 ---- ---- .791A .791A .930 +.004 .926 2110 ---- ---- .763A .763A .898 +.001 .897 2115 ---- ---- .736A .736A .867 -.001 .868 2120 ---- ---- .709A .709A .837 -.002 .839 2125 ---- 1.000B .684A 1.000B .807 -.005 .812 2130 ---- .794B .658A .658A .778 -.007 .785 2135 ---- .858B .634A .858B .750 -.009 .759 2140 ---- .855B .610A .855B .723 -.010 .733 2145 ---- .854B .587A .854B .696 -.012 .708 2150 ---- .850B .565A .850B .670 -.014 .684 2155 ---- .821B .543A .821B .645 -.015 .660 2160 ---- .794B .522A .794B .620 -.017 .637 2165 ---- .781B .502A .769B .596 -.019 .615 2170 ---- .755B .481A .740B .573 -.020 .593 2175 ---- .729B .462A .715B .550 -.022 .572 2180 ---- .703B .444A .689B .529 -.022 .551 2185 ---- .680B .425A .665B .508 -.024 .532 2190 ---- .655B .408A .639B .487 -.025 .512 2195 ---- .632B .391A .619B .468 -.026 .494 2200 ---- .609B .376A .594B .449 -.027 .476 2205 ---- .588B .360A .573B .430 -.028 .458 2210 ---- .567B .346A .544B .412 -.030 .442 2215 ---- .546B .332A .529B .395 -.030 .425 2220 ---- .527B .319A .504B .379 -.031 .410 2225 ---- .507B .306A .486B .363 -.032 .395 2230 ---- ---- ---- .293A .348 ---- ---- 2235 ---- ---- ---- .281A .333 ---- ---- 2240 ---- ---- ---- .270A .319 ---- ---- 2245 ---- ---- ---- .258A .306 ---- ---- 2250 ---- .420B .249A .402B .293 -.034 .327 2255 ---- ---- ---- .239A .281 ---- ---- 2275 ---- .347B .201A .329B .236 -.035 .271 2300 ---- .286B .165A .277B .191 -.035 .226 2325 ---- .235B .137A .227B .155 -.034 .189 2350 ---- .193B .114A .187B .126 -.033 .159 2375 ---- .160B .096A .156B .104 -.030 .134 2400 ---- .133B .082A .130B .087 -.027 .114 2425 ---- .111B .071A .108B .073 -.025 .098 2450 ---- .093B .062A .091B .062 -.022 .084 2475 ---- .078B .054A .077B .053 -.020 .073 2500 ---- .067B .048A .065B .046 -.018 .064 2525 ---- .058B .043A .057B .041 -.015 .056 2550 ---- .050B .039A .039A .036 -.013 .049 2575 ---- ---- .035A .035A .032 -.012 .044 2600 ---- ---- .032A .032A .029 -.010 .039 2625 ---- ---- .030A .030A .026 -.009 .035 2650 ---- ---- ---- .027A .024 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S DEC22 Silver Weekly Monday Option - Week 3 PUT 1600 ---- ---- ---- ---- .006 -.001 .007 1625 ---- ---- ---- ---- .007 -.001 .008 1650 ---- ---- ---- ---- .008 -.002 .010 1675 ---- ---- ---- ---- .009 -.002 .011 1700 ---- ---- ---- ---- .011 -.003 .014 1725 ---- ---- ---- ---- .013 -.003 .016 1750 ---- ---- ---- ---- .015 -.004 .019 1775 ---- ---- ---- ---- .018 -.005 .023 1800 ---- ---- .027A .027A .021 -.007 .028 1825 ---- ---- .031A .031A .026 -.007 .033 1850 ---- ---- .036A .036A .031 -.009 .040 1875 ---- ---- .043A .043A .038 -.011 .049 1900 ---- ---- .052A .052A .047 -.014 .061 1925 ---- ---- .063A .063A .059 -.018 .077 1950 ---- ---- .079A .079A .075 -.023 .098 1975 ---- ---- .100A .100A .097 -.029 .126 2000 ---- ---- .128A .128A .126 -.037 .163 2005 ---- ---- .134A .134A .133 -.039 .172 2010 ---- ---- .141A .141A .141 -.040 .181 2015 ---- ---- .148A .148A .148 -.042 .190 2020 ---- ---- .156A .156A .156 -.044 .200 2025 ---- ---- .164A .164A .165 -.045 .210 2030 ---- ---- .172A .172A .174 -.047 .221 2035 ---- ---- .181A .181A .183 -.050 .233 2040 ---- ---- .190A .190A .193 -.051 .244 2045 ---- ---- .199A .199A .203 -.054 .257 2050 ---- ---- .209A .209A .214 -.056 .270 2055 ---- ---- .219A .219A .226 -.057 .283 2060 ---- ---- .229A .229A .237 -.060 .297 2065 ---- ---- .240A .240A .250 -.062 .312 2070 ---- ---- .252A .252A .263 -.064 .327 2075 ---- .344B .264A .264A .277 -.066 .343 2080 ---- .361B .277A .277A .291 -.069 .360 2085 ---- .379B .290A .290A .306 -.071 .377 2090 ---- .398B .304A .304A .322 -.072 .394 2095 ---- .417B .318A .318A .338 -.075 .413 2100 ---- .438B .333A .333A .355 -.077 .432 2105 ---- .458B .349A .349A .372 -.079 .451 2110 ---- .480B .368A .368A .390 -.082 .472 2115 ---- .502B .383A .383A .409 -.084 .493 2120 ---- .525B .400A .400A .429 -.085 .514 2125 ---- .549B .418A .418A .449 -.087 .536 2130 ---- .573B .439A .439A .470 -.089 .559 2135 ---- .598B .459A .459A .492 -.091 .583 2140 ---- .617B .479A .479A .514 -.093 .607 2145 ---- .644B .500A .500A .537 -.095 .632 2150 ---- .672B .521A .521A .561 -.097 .658 2155 ---- .700B .543A .543A .586 -.098 .684 2160 ---- .729B .565A .565A .611 -.100 .711 2165 ---- .758B .588A .588A .637 -.101 .738 2170 ---- .789B .612A .612A .664 -.103 .767 2175 ---- .819B .637A .637A .691 -.104 .795 2180 ---- .851B .662A .662A .719 -.106 .825 2185 ---- .883B .687A .687A .748 -.107 .855 2190 ---- .898B .714A .714A .778 -.108 .886 2195 ---- .918B .741A .741A .808 -.109 .917 2200 ---- .985B .769A .769A .839 -.110 .949 2205 ---- ---- .797A .797A .870 -.111 .981 2210 ---- ---- .826A .826A .902 -.112 1.014 2215 ---- ---- .855A .855A .935 -.113 1.048 2220 ---- ---- .885A .885A .969 -.113 1.082 2225 ---- 1.166B .916A .916A 1.003 -.114 1.117 2230 ---- ---- ---- .948A 1.037 ---- ---- 2235 ---- ---- ---- .979A 1.073 ---- ---- 2240 ---- ---- ---- ---- 1.109 ---- ---- 2245 ---- ---- ---- ---- 1.145 ---- ---- 2250 ---- 1.359B 1.078A 1.078A 1.182 -.117 1.299 2255 ---- ---- ---- ---- 1.220 ---- ---- 2275 ---- 1.565B 1.254A 1.254A 1.375 -.117 1.492 2300 ---- 1.780B 1.442A 1.442A 1.579 -.117 1.696 2325 ---- 2.002B 1.642A 1.642A 1.792 -.117 1.909 2350 ---- 2.230B 1.850A 1.850A 2.013 -.115 2.128 2375 ---- 2.462B 2.067A 2.067A 2.241 -.112 2.353 2400 ---- 2.698B 2.289A 2.289A 2.473 -.110 2.583 2425 ---- 2.936B 2.517A 2.517A 2.709 -.107 2.816 2450 ---- 3.177B 2.748A 2.748A 2.947 -.105 3.052 2475 ---- 3.420B 2.983A 2.983A 3.188 -.102 3.290 2500 ---- 3.664B 3.220A 3.220A 3.431 -.100 3.531 2525 ---- 3.844B 3.460A 3.460A 3.675 -.098 3.773 2550 ---- ---- 3.701A 3.701A 3.920 -.096 4.016 2575 ---- ---- 3.944A 3.944A 4.166 -.094 4.260 2600 ---- ---- ---- ---- 4.413 -.092 4.505 2625 ---- ---- ---- ---- 4.660 -.091 4.751 2650 ---- ---- ---- ---- 4.907 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 7.359 +.083 7.276 1450 ---- ---- ---- ---- 7.109 +.083 7.026 1475 ---- ---- ---- ---- 6.859 +.083 6.776 1500 ---- ---- ---- ---- 6.609 +.083 6.526 1525 ---- ---- ---- ---- 6.359 +.083 6.276 1550 ---- ---- ---- ---- 6.109 +.083 6.026 1575 ---- ---- ---- ---- 5.859 +.083 5.776 1600 ---- ---- ---- ---- 5.609 +.083 5.526 1625 ---- ---- ---- ---- 5.359 +.083 5.276 1650 ---- ---- ---- ---- 5.109 +.083 5.026 1675 ---- ---- ---- ---- 4.859 +.083 4.776 1700 ---- ---- ---- ---- 4.609 +.083 4.526 1725 ---- ---- ---- ---- 4.359 +.083 4.276 1750 ---- ---- ---- ---- 4.109 +.083 4.026 1775 ---- ---- ---- ---- 3.859 +.083 3.776 1800 ---- ---- ---- ---- 3.609 +.083 3.526 1825 ---- ---- ---- ---- 3.359 +.083 3.276 1830 ---- ---- ---- ---- 3.309 +.083 3.226 1835 ---- ---- ---- ---- 3.259 +.083 3.176 1840 ---- ---- ---- ---- 3.209 +.083 3.126 1845 ---- ---- ---- ---- 3.160 +.084 3.076 1850 ---- ---- ---- ---- 3.110 +.084 3.026 1855 ---- ---- ---- ---- 3.060 +.084 2.976 1860 ---- ---- ---- ---- 3.010 +.084 2.926 1865 ---- ---- ---- ---- 2.960 +.084 2.876 1870 ---- ---- ---- ---- 2.910 +.084 2.826 1875 ---- ---- ---- ---- 2.860 +.084 2.776 1880 ---- ---- ---- ---- 2.810 +.084 2.726 1885 ---- ---- ---- ---- 2.760 +.084 2.676 1890 ---- ---- ---- ---- 2.710 +.084 2.626 1895 ---- ---- ---- ---- 2.660 +.084 2.576 1900 ---- ---- ---- ---- 2.610 +.084 2.526 1905 ---- ---- ---- ---- 2.560 +.084 2.476 1910 ---- ---- ---- ---- 2.510 +.084 2.426 1915 ---- ---- ---- ---- 2.460 +.084 2.376 1920 ---- ---- ---- ---- 2.410 +.084 2.326 1925 ---- ---- ---- ---- 2.360 +.084 2.276 1930 ---- ---- ---- ---- 2.310 +.084 2.226 1935 ---- ---- ---- ---- 2.260 +.083 2.177 1940 ---- ---- ---- ---- 2.210 +.083 2.127 1945 ---- ---- ---- ---- 2.160 +.083 2.077 1950 ---- ---- ---- ---- 2.110 +.083 2.027 1955 ---- ---- ---- ---- 2.060 +.083 1.977 1960 ---- ---- ---- ---- 2.010 +.082 1.928 1965 ---- ---- ---- ---- 1.960 +.082 1.878 1970 ---- ---- ---- ---- 1.910 +.082 1.828 1975 ---- ---- ---- ---- 1.860 +.082 1.778 1980 ---- ---- ---- ---- 1.810 +.082 1.728 1985 ---- ---- ---- ---- 1.760 +.081 1.679 1990 ---- ---- ---- ---- 1.710 +.081 1.629 1995 ---- ---- ---- ---- 1.660 +.081 1.579 2000 ---- ---- ---- ---- 1.610 +.080 1.530 2005 ---- ---- ---- ---- 1.560 +.080 1.480 2010 ---- ---- ---- ---- 1.510 +.080 1.430 2015 ---- ---- ---- ---- 1.460 +.079 1.381 2020 ---- ---- ---- ---- 1.410 +.079 1.331 2025 ---- ---- ---- ---- 1.360 +.078 1.282 2030 ---- ---- ---- ---- 1.310 +.077 1.233 2035 ---- ---- ---- ---- 1.260 +.076 1.184 2040 ---- ---- ---- ---- 1.210 +.076 1.134 2045 ---- ---- ---- ---- 1.160 +.074 1.086 2050 ---- ---- ---- ---- 1.110 +.073 1.037 2055 ---- ---- ---- ---- 1.060 +.072 .988 2060 ---- ---- ---- ---- 1.010 +.070 .940 2065 ---- ---- ---- ---- .960 +.068 .892 2070 ---- ---- ---- ---- .910 +.066 .844 2 2075 ---- ---- .625A .625A .860 +.063 .797 2080 ---- ---- ---- ---- .810 +.060 .750 1 2085 ---- ---- ---- ---- .761 +.058 .703 2 2090 ---- ---- ---- ---- .711 +.053 .658 2095 ---- ---- ---- ---- .662 +.049 .613 2100 ---- .866B .395A .866B .613 +.044 .569 8 6 2105 ---- ---- .433A .433A .565 +.038 .527 4 2 2110 ---- ---- .392A .392A .517 +.032 .485 6 2115 ---- .519B .358A .358A .470 +.025 .445 4 2 2120 ---- .518B .328A .328A .424 +.017 .407 2125 .307 .631B .206A .418B .380 +.010 4 .370 1 2130 ---- .497B .177A .177A .336 UNCH .336 4 3 2135 .220 .452B .151A .276 .295 -.008 2 .303 2140 .180 .407B .128A .234 .255 -.017 8 .272 2 2145 ---- .364B .107A .303B .219 -.025 .244 3 2150 ---- .433B .089A .419B .185 -.032 .217 6 2155 .275 .395B .069A .307B .154 -.039 1 .193 1 2160 .346 .360B .057A .144B .127 -.044 5 .171 5 2165 .250 .327B .045A .045A .103 -.048 6 .151 2170 ---- .296B .038A .282B .082 -.051 .133 1 2175 ---- .267B .032A .258B .066 -.051 .117 2180 ---- .240B .026A .226B .052 -.051 .103 2185 ---- .216B .022A .202B .041 -.050 .091 2190 .124 .192B .020A .128B .032 -.048 5 .080 2195 ---- .170B .017A .170B .025 -.045 .070 2200 ---- .150B .015A .150B .020 -.042 .062 10 9 2205 .094 .132B .014A .118B .016 -.039 5 .055 2210 ---- .116B .013A .116B .013 -.036 .049 2215 ---- .103B .012A .103B .011 -.032 .043 1 2220 ---- .089B .011A .089B .009 -.029 .038 2225 .069 .078B .010A .071B .007 -.027 2 .034 2230 ---- .069B .009A .067B .006 -.024 .030 2235 ---- .060B .009A .059B .005 -.022 .027 2240 ---- .051B .008A .051B .004 -.020 .024 2245 ---- .045B .007A .043B .004 -.017 .021 2 2 2250 ---- .039B .007A .039B .003 -.016 .019 2255 ---- .033B .006A .033B .003 -.014 .017 2260 ---- .028B .006A .028B .002 -.013 .015 2265 ---- .025B .006A .024B .002 -.012 .014 2270 ---- .021B .006A .020B .002 -.010 .012 2275 ---- .018B .005A .016B .001 -.010 .011 2280 ---- .015B .005A .015B .001 -.009 .010 2285 ---- .013B .005A .013B .001 -.008 .009 2290 ---- .011B .005A .010B .001 -.007 .008 2295 ---- .010B .004A .008B .001 -.006 .007 2300 ---- .008B .004A .004A .001 -.006 .007 2305 ---- .007B .004A .004A .001 -.005 .006 2310 ---- .006B .004A .004A .001 -.004 .005 2315 ---- ---- .004A .004A .001 -.004 .005 2320 ---- ---- ---- ---- .001 -.003 .004 2325 ---- ---- ---- ---- .001 -.003 .004 2350 ---- ---- ---- ---- .001 -.002 .003 2375 ---- ---- ---- ---- .001 -.001 .002 2400 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 37 50 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 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1930 ---- ---- ---- ---- .001 UNCH .001 1935 ---- ---- ---- ---- .001 UNCH .001 1940 ---- ---- ---- ---- .001 -.001 .002 1945 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.001 .002 1955 ---- ---- ---- ---- .001 -.001 .002 1960 ---- ---- ---- ---- .001 -.001 .002 1965 ---- ---- ---- ---- .001 -.001 .002 1970 ---- ---- ---- ---- .001 -.002 .003 1975 ---- ---- ---- ---- .001 -.002 .003 1980 ---- ---- ---- ---- .001 -.002 .003 1 1985 ---- ---- ---- ---- .001 -.002 .003 1990 ---- ---- ---- ---- .001 -.003 .004 1995 ---- ---- ---- ---- .001 -.003 .004 2000 ---- ---- ---- ---- .001 -.003 .004 12 2005 ---- ---- .004A .004A .001 -.004 .005 2010 ---- ---- .004A .004A .001 -.004 .005 2015 ---- ---- .004A .004A .001 -.004 .005 2020 ---- ---- .004A .004A .001 -.005 .006 2025 ---- ---- .004A .004A .001 -.006 5 .007 2030 ---- ---- .004A .004A .001 -.006 .007 2035 ---- ---- .004A .004A .001 -.007 .008 1 2040 ---- ---- .004A .004A .001 -.008 .009 2045 ---- ---- .004A .004A .001 -.009 .010 2050 ---- ---- .004A .004A .001 -.010 .011 2055 ---- ---- .004A .004A .001 -.011 .012 4 2060 ---- ---- .004A .004A .001 -.013 .014 5 2065 ---- ---- .005A .005A .001 -.015 .016 2070 ---- ---- .005A .005A .001 -.017 .018 2075 ---- ---- .005A .005A .001 -.020 .021 2080 ---- ---- .005A .005A .001 -.023 .024 2085 ---- ---- .005A .005A .002 -.026 2 .028 2090 ---- ---- .005A .005A .002 -.030 .032 2095 ---- ---- .005A .005A .003 -.034 .037 5 2100 ---- ---- .006A .006A .005 -.039 .044 3 2105 ---- ---- .007A .007A .006 -.045 .051 1 2 2110 ---- ---- .008A .008A .009 -.051 .060 4 2115 ---- ---- .011A .011A .012 -.058 2 .070 2120 ---- ---- .014A .014A .016 -.065 .081 2 2 2125 .065 .065 .018A .018A .021 -.073 15 .094 2130 ---- ---- .024A .024A .027 -.083 .110 1 1 2135 ---- ---- .030A .030A .036 -.091 .127 2140 .059 .059 .040A .040A .046 -.100 3 .146 2145 .080 .175B .050A .050A .060 -.108 2 .168 2150 .087 .207B .064A .064A .076 -.115 3 .191 6 2155 ---- .227B .081A .081A .095 -.122 .217 5 2160 ---- ---- .095A .095A .118 -.127 .245 2165 ---- ---- .114A .114A .144 -.131 .275 2170 ---- ---- .133A .133A .173 -.134 .307 2175 ---- .409B .154A .154A .206 -.135 .341 1 3 2180 ---- .380B .178A .178A .243 -.134 .377 2185 ---- ---- .203A .203A .282 -.133 .415 2190 ---- ---- .230A .230A .323 -.131 .454 2195 ---- ---- .259A .259A .366 -.128 .494 2200 ---- .642B .289A .289A .411 -.125 .536 2205 ---- ---- .324A .324A .457 -.122 .579 2210 ---- ---- .358A .358A .504 -.118 .622 2215 ---- ---- .402A .402A .551 -.116 .667 2220 ---- ---- .487A .487A .600 -.112 .712 2225 ---- .818B .471A .471A .648 -.110 .758 1 2230 ---- ---- .568A .568A .697 -.107 .804 2235 ---- ---- .610A .610A .746 -.105 .851 2240 ---- ---- .651A .651A .795 -.103 .898 2245 ---- ---- .700A .700A .844 -.101 .945 2250 ---- ---- .686A .686A .894 -.099 .993 2255 ---- ---- .796A .796A .943 -.098 1.041 2260 ---- ---- .880A .880A .993 -.096 1.089 2 2265 ---- ---- ---- ---- 1.043 -.094 1.137 2270 ---- ---- ---- ---- 1.092 -.094 1.186 2275 ---- ---- .920A .920A 1.142 -.093 1.235 2280 ---- ---- ---- ---- 1.192 -.091 1.283 2285 ---- ---- ---- ---- 1.242 -.090 1.332 2290 ---- ---- ---- ---- 1.292 -.089 1.381 2295 ---- ---- ---- ---- 1.342 -.089 1.431 2300 ---- ---- ---- ---- 1.392 -.088 1.480 2305 ---- ---- ---- ---- 1.442 -.087 1.529 2310 ---- ---- ---- ---- 1.492 -.087 1.579 2315 ---- ---- ---- ---- 1.542 -.086 1.628 2320 ---- ---- ---- ---- 1.592 -.086 1.678 2325 ---- ---- ---- ---- 1.642 -.085 1.727 2350 ---- ---- ---- ---- 1.892 -.084 1.976 2375 ---- ---- ---- ---- 2.142 -.083 2.225 2400 ---- ---- ---- ---- 2.392 -.083 2.475 2425 ---- ---- ---- ---- 2.642 -.082 2.724 2450 ---- ---- ---- ---- 2.892 -.082 2.974 2475 ---- ---- ---- ---- 3.142 -.082 3.224 2500 ---- ---- ---- ---- 3.391 -.083 3.474 2525 ---- ---- ---- ---- 3.641 -.083 3.724 2550 ---- ---- ---- ---- 3.891 -.083 3.974 2575 ---- ---- ---- ---- 4.141 -.083 4.224 2600 ---- ---- ---- ---- 4.391 -.083 4.474 2625 ---- ---- ---- ---- 4.641 -.083 4.724 2650 ---- ---- ---- ---- 4.891 -.083 4.974 2675 ---- ---- ---- ---- 5.141 -.083 5.224 2700 ---- ---- ---- ---- 5.391 -.083 5.474 2725 ---- ---- ---- ---- 5.641 -.083 5.724 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 6 56 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 11.609 +.083 11.526 10000 ---- ---- ---- ---- .002 UNCH .002 17 1025 ---- ---- ---- ---- 11.359 +.083 11.276 1050 ---- ---- ---- ---- 11.109 +.083 11.026 1075 ---- ---- ---- ---- 10.859 +.083 10.776 1100 ---- ---- ---- ---- 10.609 +.083 10.526 1125 ---- ---- ---- ---- 10.359 +.083 10.276 1150 ---- ---- ---- ---- 10.109 +.083 10.026 1175 ---- ---- ---- ---- 9.859 +.083 9.776 1200 ---- ---- ---- ---- 9.609 +.083 9.526 1225 ---- ---- ---- ---- 9.359 +.083 9.276 1250 ---- ---- ---- ---- 9.109 +.083 9.026 1275 ---- ---- ---- ---- 8.859 +.083 8.776 1300 ---- ---- ---- ---- 8.609 +.083 8.526 1325 ---- ---- ---- ---- 8.359 +.083 8.276 1350 ---- ---- ---- ---- 8.109 +.083 8.026 1375 ---- ---- ---- ---- 7.859 +.083 7.776 1 1400 ---- ---- ---- ---- 7.609 +.083 7.526 1 1425 ---- ---- ---- ---- 7.359 +.083 7.276 2 1450 ---- ---- ---- ---- 7.109 +.083 7.026 1 1475 ---- ---- ---- ---- 6.859 +.083 6.776 1 1500 ---- ---- ---- ---- 6.609 +.083 6.526 4 1525 ---- ---- ---- ---- 6.359 +.083 6.276 5 1550 ---- ---- ---- ---- 6.109 +.082 6.027 2 1575 ---- ---- ---- ---- 5.860 +.082 5.778 1 1600 ---- ---- ---- ---- 5.611 +.082 5.529 3 1625 ---- ---- ---- ---- 5.362 +.081 5.281 4 1630 ---- ---- ---- ---- 5.312 +.081 5.231 1635 ---- ---- ---- ---- 5.263 +.081 5.182 1640 ---- ---- ---- ---- 5.213 +.081 5.132 1645 ---- ---- ---- ---- 5.163 +.081 5.082 1650 ---- ---- ---- ---- 5.114 +.081 5.033 2 1655 ---- ---- ---- ---- 5.064 +.081 4.983 1660 ---- ---- ---- ---- 5.014 +.080 4.934 1665 ---- ---- ---- ---- 4.965 +.081 4.884 1 1670 ---- ---- ---- ---- 4.915 +.080 4.835 3 1675 ---- ---- ---- ---- 4.866 +.081 4.785 2 1680 ---- ---- ---- ---- 4.816 +.081 4.735 1685 ---- ---- ---- ---- 4.767 +.081 4.686 1690 ---- ---- ---- ---- 4.717 +.081 4.636 1 1695 ---- ---- ---- ---- 4.668 +.081 4.587 1700 ---- ---- ---- ---- 4.618 +.080 4.538 8 1705 ---- ---- ---- ---- 4.569 +.081 4.488 1710 ---- ---- ---- ---- 4.519 +.080 4.439 1715 ---- ---- ---- ---- 4.470 +.080 4.390 1 1720 ---- ---- ---- ---- 4.420 +.080 4.340 1 1725 ---- ---- ---- ---- 4.371 +.080 4.291 1 1730 ---- ---- ---- ---- 4.321 +.079 4.242 1735 ---- ---- ---- ---- 4.272 +.079 4.193 1 1740 ---- ---- ---- ---- 4.223 +.079 4.144 1745 ---- ---- ---- ---- 4.173 +.078 4.095 1 1750 ---- ---- ---- ---- 4.124 +.078 4.046 13 1755 ---- ---- ---- ---- 4.075 +.078 3.997 1760 ---- ---- ---- ---- 4.025 +.077 3.948 2 1765 ---- ---- ---- ---- 3.976 +.077 3.899 2 1770 ---- ---- ---- ---- 3.927 +.077 3.850 2 1775 ---- ---- ---- ---- 3.878 +.077 3.801 5 1780 ---- ---- ---- ---- 3.829 +.077 3.752 5 1785 ---- ---- ---- ---- 3.780 +.077 3.703 2 1790 ---- ---- ---- ---- 3.731 +.077 3.654 1795 ---- ---- ---- ---- 3.682 +.077 3.605 4 1800 3.530 3.530 3.530 3.530 3.633 +.077 1 3.556 518 1805 ---- ---- ---- ---- 3.585 +.078 3.507 1 1810 ---- ---- ---- ---- 3.536 +.077 3.459 2 1815 ---- ---- ---- ---- 3.487 +.077 3.410 1820 ---- ---- ---- ---- 3.438 +.076 3.362 1825 ---- ---- 3.232A 3.232A 3.390 +.076 3.314 134 1830 ---- ---- ---- ---- 3.341 +.075 3.266 2 1835 ---- ---- ---- ---- 3.293 +.075 3.218 1 1840 ---- ---- ---- ---- 3.244 +.074 3.170 1 4 1845 ---- ---- ---- ---- 3.196 +.074 3.122 2 1850 3.182 3.380B 2.913A 3.186B 3.148 +.074 3 3.074 3 18 1855 ---- ---- ---- ---- 3.100 +.073 3.027 8 1860 ---- ---- ---- ---- 3.051 +.072 2.979 1865 ---- ---- ---- ---- 3.004 +.072 2.932 2 1870 ---- ---- ---- ---- 2.956 +.071 2.885 2 1875 ---- 3.152B 2.676A 3.152B 2.908 +.070 2.838 53 1880 ---- ---- ---- ---- 2.860 +.069 2.791 10 1885 ---- ---- ---- ---- 2.813 +.069 2.744 31 1890 ---- ---- ---- ---- 2.766 +.069 2.697 3 1895 ---- ---- ---- ---- 2.718 +.067 2.651 2 1900 ---- 2.915B 2.443A 2.914B 2.671 +.067 2.604 123 1905 ---- ---- ---- ---- 2.624 +.066 2.558 15 1910 ---- ---- ---- ---- 2.578 +.066 2.512 4 1915 ---- ---- ---- ---- 2.531 +.065 2.466 55 1920 ---- ---- ---- ---- 2.485 +.064 2.421 3 1925 ---- 2.680B 2.216A 2.680B 2.438 +.062 2.376 59 1930 ---- ---- ---- ---- 2.392 +.062 2.330 3 1935 ---- ---- ---- ---- 2.346 +.061 2.285 7 1940 ---- ---- ---- ---- 2.301 +.060 2.241 6 1945 ---- ---- 2.118A 2.118A 2.256 +.060 2.196 63 1950 ---- 2.451B 1.994A 2.451B 2.210 +.058 2.152 1 96 1955 ---- ---- 2.019A 2.019A 2.165 +.057 2.108 7 1960 ---- ---- 1.977A 1.977A 2.121 +.056 2.065 4 1965 ---- 2.121B 1.934A 1.934A 2.077 +.055 2.022 1970 ---- 2.126B 1.892A 2.025B 2.032 +.053 1.979 2 1975 1.950 2.227B 1.779A 2.029B 1.989 +.053 1 1.936 89 1980 ---- 2.109B 1.810A 1.941B 1.945 +.051 1.894 26 1985 ---- 2.064B 1.769A 1.897B 1.902 +.050 1.852 5 1990 ---- 2.020B 1.728A 1.853B 1.859 +.048 1.811 3 1995 ---- 1.976B 1.689A 1.689A 1.817 +.047 1.770 6 2000 ---- 2.010B 1.574A 2.010B 1.775 +.046 1.729 360 2005 ---- 1.889B 1.610A 1.610A 1.733 +.044 1.689 2 2010 ---- 1.846B 1.572A 1.572A 1.692 +.043 1.649 2 2015 ---- 1.805B 1.533A 1.533A 1.651 +.041 1.610 2 2020 ---- 1.763B 1.496A 1.496A 1.610 +.039 1.571 6 2025 ---- 1.800B 1.382A 1.800B 1.570 +.038 1.532 137 2030 ---- 1.680B 1.423A 1.423A 1.531 +.036 1.495 1 2035 ---- 1.639B 1.386A 1.386A 1.491 +.034 1.457 4 2040 ---- 1.600B 1.351A 1.351A 1.453 +.033 1.420 8 2045 ---- 1.560B 1.316A 1.316A 1.415 +.031 1.384 9 2050 1.320 1.600B 1.202A 1.412B 1.377 +.029 13 1.348 1 78 2055 ---- 1.482B 1.247A 1.247A 1.340 +.027 1.313 3 2060 ---- 1.444B 1.214A 1.214A 1.303 +.025 1.278 22 2065 ---- 1.406B 1.098A 1.098A 1.267 +.023 1.244 15 2070 ---- 1.369B 1.066A 1.066A 1.232 +.021 1.211 1 40 2075 ---- 1.411B 1.036A 1.411B 1.197 +.019 1.178 2 71 2080 ---- 1.296B 1.003A 1.003A 1.163 +.017 1.146 26 2085 ---- 1.261B .972A 1.133B 1.129 +.015 1.114 9 2090 ---- 1.226B .942A 1.188B 1.096 +.013 1.083 5 2095 ---- 1.195B .913A 1.195B 1.063 +.010 1.053 12 2100 .952 1.237B .888A 1.059 1.031 +.008 5 1.023 24 628 2105 ---- 1.201B .859A 1.201B 1.000 +.007 .993 94 2110 ---- 1.181B .832A 1.181B .970 +.005 1 .965 8 10 2115 ---- 1.149B .805A 1.149B .940 +.003 .937 2 5 2120 .835 1.118B .779A .922B .910 +.001 5 .909 45 2125 ---- 1.087B .753A 1.086B .881 -.001 12 .882 7 145 2130 .877 1.056B .729A .880B .853 -.003 1 .856 2 13 2135 ---- 1.026B .705A 1.021B .826 -.004 .830 11 2140 .745 .997B .680A .823B .799 -.006 2 .805 13 2145 ---- .968B .658A .956B .773 -.007 .780 2 11 2150 .882 .939B .635 .770B .747 -.009 15 .756 155 459 2155 .852 .911B .613A .858B .722 -.010 11 .732 8 2160 .685 .884B .592A .706A .698 -.012 10 .710 8 2165 ---- .858B .572A .848B .674 -.013 .687 45 2170 .752 .830B .553A .659A .651 -.014 33 .665 83 2175 .743 .805B .533A .533A .629 -.015 14 .644 8 63 2180 ---- .780B .514A .780B .607 -.017 1 .624 4 2185 .680 .758B .495A .495A .586 -.017 8 .603 1 54 2190 ---- .732B .479A .731B .565 -.019 .584 1 4 2195 .555 .710B .463A .563B .545 -.020 1 .565 3 2200 .640 .687B .445A .502A .526 -.021 59 .547 81 799 2205 ---- .666B .430A .666B .507 -.022 .529 4 2210 ---- .644B .413A .643B .489 -.023 .512 5 2215 ---- .623B .397A .622B .471 -.024 .495 5 2220 ---- .603B .384A .603B .454 -.025 .479 42 2225 .420 .584B .369A .419A .437 -.026 27 .463 136 246 2230 ---- .566B .356A .566B .421 -.027 .448 1 2235 ---- .547B .343A .547B .406 -.027 .433 6 2240 ---- .529B .331A .529B .391 -.028 .419 12 2245 ---- .511B .319A .511B .376 -.029 .405 29 2250 .453 .495B .308A .315A .362 -.030 10 .392 74 818 2255 ---- .478B .297A .478B .349 -.031 .380 29 2260 ---- .463B .286A .463B .336 -.031 .367 14 2265 ---- .447B .276A .447B .323 -.032 .355 6 2270 ---- .433B .266A .433B .311 -.033 15 .344 14 2275 ---- .418B .256A .418B .300 -.033 6 .333 67 69 2280 ---- .404B .248A .404B .289 -.033 .322 2 5 2285 ---- .392B .239A .392B .278 -.034 .312 5 2290 ---- .378B .229A .378B .268 -.034 1 .302 6 2295 ---- .366B .221A .366B .258 -.034 .292 5 2300 .363 .363 .213A .258B .248 -.035 386 .283 323 1523 2305 ---- .341B .207A .341B .239 -.035 .274 46 53 2310 ---- .330B .199A .330B .230 -.035 .265 1 12 2315 ---- .321B .192A .321B .222 -.035 .257 7 2320 ---- .309B .187A .309B .213 -.036 1 .249 10 2325 ---- .299B .179A .299B .206 -.035 21 .241 9 159 2330 .202 .290B .173A .206B .198 -.036 1 .234 2 2335 ---- .280B .167A .280B .191 -.035 .226 2 6 2340 ---- .270B .162A .270B .184 -.035 .219 2 5 2345 .169 .262B .156A .184B .177 -.036 20 .213 1 2350 ---- .254B .151A .254B .171 -.035 8 .206 50 803 2355 .158 .245B .146A .171B .165 -.035 20 .200 1 2360 ---- .235B .142A .235B .159 -.035 1 .194 3 2365 ---- .229B .137A .229B .153 -.035 .188 1 3 2370 ---- .220B .133A .220B .148 -.034 2 .182 1 2375 ---- .214B .128A .214B .143 -.034 1 .177 1 64 2380 ---- .206B .124A .206B .138 -.033 .171 2385 ---- .200B .121A .200B .133 -.033 .166 17 23 2390 ---- .193B .117A .193B .129 -.032 .161 27 31 2395 ---- .187B .113A .187B .124 -.033 .157 29 29 2400 .182 .185 .107 .123 .120 -.032 617 .152 457 733 2405 ---- .174B .106A .174B .116 -.032 .148 5 6 2410 ---- .168B .103A .168B .112 -.031 .143 4 5 2415 ---- .163B .100A .163B .108 -.031 .139 25 26 2420 .101 .158B .097A .107B .105 -.030 8 .135 1 2425 ---- .153B .094A .153B .101 -.030 .131 9 369 2450 .113 .134B .081A .134B .086 -.028 10 .114 2 1090 2475 ---- .112B .071A .112B .074 -.025 3 .099 211 2500 .094 .097B .060 .064 .064 -.023 29 .087 10 790 2525 ---- .083B .055A .083B .056 -.020 .076 45 2550 ---- .072B .049A .072B .049 -.019 .068 550 2575 ---- .063B .044A .063B .043 -.017 .060 9 2600 ---- .056B .040A .055B .038 -.016 .054 4 540 2625 ---- ---- .036A .036A .035 -.014 1 .049 163 2650 .047 .047 .033A .033A .031 -.014 1 .045 5 35 2675 ---- ---- .031A .031A .028 -.013 2 .041 15 2700 .028 .028 .028 .028 .026 -.011 4 .037 6 301 2725 ---- ---- .026A .026A .024 -.010 .034 15 2750 .026 .033B .024 .024 .022 -.010 2 .032 1 14 2775 ---- ---- .024A .024A .021 -.009 .030 10 14 2800 ---- ---- .023A .023A .019 -.009 .028 106 488 2825 ---- ---- .019A .019A .018 -.008 .026 14 2850 ---- ---- .021A .021A .017 -.008 .025 5 2875 ---- ---- .018A .018A .016 -.007 .023 35 2900 ---- ---- .019A .019A .015 -.007 .022 2 18 2925 ---- ---- .016A .016A .014 -.007 .021 1 2950 ---- ---- .016A .016A .013 -.007 .020 6 2975 ---- ---- .016A .016A .013 -.006 .019 37 3000 ---- ---- .016A .016A .012 -.006 15 .018 19 1567 3025 ---- ---- .013A .013A .011 -.006 .017 3050 ---- ---- .014A .014A .011 -.005 .016 8 3075 ---- ---- .014A .014A .010 -.006 .016 1 3100 ---- ---- .013A .013A .010 -.005 .015 2 6 3125 ---- ---- .011A .011A .009 -.005 .014 1 3150 ---- ---- .012A .012A .009 -.005 .014 17 3175 ---- ---- .011A .011A .008 -.005 .013 3200 ---- ---- .009A .009A .008 -.005 .013 3225 ---- ---- .010A .010A .007 -.005 .012 3250 ---- ---- .010A .010A .007 -.005 .012 7 3300 ---- ---- .009A .009A .006 -.005 .011 6 3400 ---- ---- .007A .007A .005 -.004 .009 3500 ---- ---- .006A .006A .004 -.004 .008 1 23 3600 ---- ---- .005A .005A .003 -.004 .007 78 3700 ---- ---- ---- ---- .003 -.003 .006 3800 ---- ---- ---- ---- .003 -.003 .006 26 3900 ---- ---- ---- ---- .002 -.003 .005 4000 ---- ---- ---- ---- .002 -.003 .005 1998 4200 ---- ---- ---- ---- .002 -.002 .004 1 4500 ---- ---- ---- ---- .002 -.002 .004 20 5000 ---- ---- ---- ---- .002 -.002 .004 1993 6000 ---- ---- ---- ---- .002 -.001 .003 126 7000 ---- ---- ---- ---- .002 UNCH .002 19 775 ---- ---- ---- ---- 13.859 +.083 13.776 800 ---- ---- ---- ---- 13.609 +.083 13.526 825 ---- ---- ---- ---- 13.359 +.083 13.276 850 ---- ---- ---- ---- 13.109 +.083 13.026 875 ---- ---- ---- ---- 12.859 +.083 12.776 900 ---- ---- ---- ---- 12.609 +.083 12.526 925 ---- ---- ---- ---- 12.359 +.083 12.276 950 ---- ---- ---- ---- 12.109 +.083 12.026 975 ---- ---- ---- ---- 11.859 +.083 11.776 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 11.609 +.083 11.526 1025 ---- ---- ---- ---- 11.359 +.083 11.276 1050 ---- ---- ---- ---- 11.109 +.083 11.026 1075 ---- ---- ---- ---- 10.859 +.083 10.776 1100 ---- ---- ---- ---- 10.609 +.083 10.526 1125 ---- ---- ---- ---- 10.359 +.083 10.276 1150 ---- ---- ---- ---- 10.109 +.083 10.026 1175 ---- ---- ---- ---- 9.859 +.083 9.776 1200 ---- ---- ---- ---- 9.609 +.083 9.526 1225 ---- ---- ---- ---- 9.359 +.083 9.276 1250 ---- ---- ---- ---- 9.109 +.083 9.026 1275 ---- ---- ---- ---- 8.859 +.083 8.776 1300 ---- ---- ---- ---- 8.609 +.083 8.526 1325 ---- ---- ---- ---- 8.359 +.083 8.276 1350 ---- ---- ---- ---- 8.109 +.083 8.026 1375 ---- ---- ---- ---- 7.859 +.083 7.776 1400 ---- ---- ---- ---- 7.609 +.083 7.526 1 1425 ---- ---- ---- ---- 7.360 +.083 7.277 1 1450 ---- ---- ---- ---- 7.111 +.083 7.028 1475 ---- ---- ---- ---- 6.863 +.083 6.780 1500 ---- ---- ---- ---- 6.615 +.083 6.532 1525 ---- ---- ---- ---- 6.368 +.083 6.285 1550 ---- ---- ---- ---- 6.121 +.083 6.038 1575 ---- ---- ---- ---- 5.874 +.082 5.792 1600 ---- ---- ---- ---- 5.628 +.081 5.547 1 1625 ---- ---- ---- ---- 5.383 +.081 5.302 1650 ---- ---- ---- ---- 5.140 +.081 5.059 1675 ---- ---- ---- ---- 4.897 +.081 4.816 1700 ---- 4.583B 4.422A 4.422A 4.656 +.081 4.575 22 1725 4.374 4.656B 4.180A 4.462B 4.417 +.081 2 4.336 1 1730 ---- ---- ---- ---- 4.369 +.081 4.288 1735 ---- ---- ---- ---- 4.322 +.081 4.241 1740 ---- ---- ---- ---- 4.274 +.081 4.193 1745 ---- ---- ---- ---- 4.227 +.081 4.146 1750 ---- 4.417B 3.943A 4.417B 4.179 +.080 4.099 1 1755 ---- ---- ---- ---- 4.132 +.081 4.051 1760 ---- ---- ---- ---- 4.085 +.081 4.004 1765 ---- ---- ---- ---- 4.038 +.081 3.957 1770 ---- ---- ---- ---- 3.991 +.080 3.911 1775 ---- 4.179B 3.709A 4.179B 3.944 +.080 3.864 1780 ---- ---- ---- ---- 3.897 +.080 3.817 1785 ---- ---- ---- ---- 3.850 +.079 3.771 1790 ---- ---- ---- ---- 3.804 +.080 3.724 1795 ---- ---- ---- ---- 3.757 +.079 3.678 1800 ---- 3.945B 3.478A 3.945B 3.711 +.079 3.632 3 1805 ---- ---- ---- ---- 3.664 +.078 3.586 1810 ---- ---- ---- ---- 3.618 +.078 3.540 1815 ---- ---- ---- ---- 3.572 +.078 3.494 1820 ---- ---- ---- ---- 3.526 +.077 3.449 4 1825 ---- 3.713B 3.250A 3.713B 3.480 +.077 3.403 11 1830 ---- ---- ---- ---- 3.435 +.077 3.358 1835 ---- ---- ---- ---- 3.389 +.076 3.313 4 1840 ---- ---- ---- ---- 3.344 +.076 3.268 4 1845 ---- ---- ---- ---- 3.299 +.076 3.223 3 1850 ---- 3.484B 3.026A 3.484B 3.253 +.075 3.178 38 1855 ---- ---- ---- ---- 3.208 +.074 3.134 5 1860 ---- ---- ---- ---- 3.164 +.074 3.090 1865 ---- ---- 2.984A 2.984A 3.119 +.073 3.046 5 1870 ---- ---- 2.923A 2.923A 3.075 +.073 3.002 5 1875 ---- 3.259B 2.807A 3.259B 3.030 +.072 2.958 13 1880 ---- ---- 2.837A 2.837A 2.986 +.071 2.915 1885 ---- ---- 2.794A 2.794A 2.942 +.070 2.872 1890 ---- 2.962B 2.752A 2.752A 2.898 +.069 2.829 1895 ---- 2.955B 2.710A 2.710A 2.855 +.069 2.786 1900 ---- 3.040B 2.594A 3.040B 2.812 +.068 2.744 15 1905 ---- 2.915B 2.627A 2.627A 2.768 +.066 2.702 1910 ---- 2.870B 2.585A 2.585A 2.726 +.066 2.660 1915 ---- 2.826B 2.545A 2.545A 2.683 +.065 2.618 1920 ---- 2.781B 2.504A 2.504A 2.640 +.063 2.577 1925 ---- 2.824B 2.387A 2.824B 2.598 +.062 2.536 30 1930 ---- 2.694B 2.424A 2.424A 2.556 +.061 2.495 1935 ---- 2.653B 2.385A 2.385A 2.515 +.061 2.454 1940 ---- 2.611B 2.346A 2.346A 2.473 +.059 2.414 1945 ---- 2.570B 2.307A 2.307A 2.432 +.058 2.374 1950 ---- 2.615B 2.189A 2.615B 2.391 +.056 2.335 80 1955 ---- 2.484B 2.230A 2.230A 2.350 +.055 2.295 1960 ---- 2.447B 2.192A 2.192A 2.310 +.054 2.256 1965 ---- 2.407B 2.154A 2.154A 2.270 +.052 2.218 1970 ---- 2.366B 2.116A 2.116A 2.230 +.051 2.179 1975 ---- 2.412B 1.998A 2.412B 2.191 +.050 2.141 121 1980 ---- 2.287B 2.042A 2.042A 2.152 +.048 2.104 1985 ---- 2.248B 2.006A 2.006A 2.113 +.046 2.067 1990 ---- 2.209B 1.969A 1.969A 2.075 +.045 2.030 1995 ---- 2.170B 1.934A 1.934A 2.037 +.044 1.993 2000 ---- 2.217B 1.815A 2.217B 1.999 +.042 1.957 492 2005 ---- 2.094B 1.866A 1.866A 1.962 +.040 1.922 2010 ---- 2.057B 1.832A 1.832A 1.925 +.039 1.886 2015 ---- 2.015B 1.798A 1.798A 1.888 +.037 1.851 2020 ---- 1.978B 1.764A 1.764A 1.852 +.035 1.817 4 2025 ---- 2.030B 1.645A 2.030B 1.817 +.034 1.783 1 2 2030 ---- 1.905B 1.698A 1.698A 1.781 +.032 1.749 4 2035 ---- 1.869B 1.579A 1.579A 1.747 +.032 1.715 4 4 2040 ---- 1.833B 1.543A 1.543A 1.712 +.029 1.683 2 2045 ---- 1.798B 1.511A 1.511A 1.678 +.028 1.650 2050 ---- 1.852B 1.484A 1.852B 1.645 +.027 1.618 35 2055 ---- 1.728B 1.449A 1.616B 1.612 +.026 1.586 2060 ---- 1.694B 1.418A 1.602B 1.579 +.024 1.555 2 2065 ---- 1.668B 1.388A 1.654B 1.547 +.023 1.524 2070 ---- 1.661B 1.359A 1.661B 1.515 +.021 1.494 3 2075 ---- 1.684B 1.334A 1.684B 1.484 +.020 1.464 16 2080 ---- 1.661B 1.302A 1.650B 1.453 +.019 1.434 2085 ---- 1.629B 1.274A 1.618B 1.423 +.018 1.405 1 2090 ---- 1.598B 1.250A 1.588B 1.393 +.017 1.376 2095 ---- 1.566B 1.222A 1.557B 1.363 +.015 1.348 2100 1.271 1.536B 1.195A 1.359B 1.334 +.014 1 1.320 132 2105 ---- 1.505B 1.168A 1.494B 1.305 +.012 1.293 2110 ---- 1.475B 1.143A 1.464B 1.277 +.011 1.266 2115 ---- 1.446B 1.117A 1.435B 1.249 +.010 1.239 2120 ---- 1.417B 1.092A 1.406B 1.222 +.009 1.213 2125 ---- 1.388B 1.069A 1.379B 1.195 +.008 1.187 2 20 2130 1.105 1.359B 1.044A 1.181A 1.169 +.007 4 1.162 5 7 2135 ---- 1.327B 1.021A 1.321B 1.142 +.005 1.137 5 2140 ---- 1.302B .997A 1.302B 1.117 +.004 1.113 7 12 2145 1.029 1.271B .975A 1.027A 1.092 +.003 33 1.089 2 2150 1.030 1.248B .953A 1.088B 1.067 +.001 1 1.066 59 415 2155 ---- 1.217B .931A 1.217B 1.043 UNCH 1.043 2160 ---- 1.189B .910A 1.189B 1.019 -.001 1.020 13 2165 ---- 1.164B .889A 1.164B .996 -.002 .998 2170 ---- 1.140B .869A 1.140B .973 -.003 .976 2175 ---- 1.121B .849A 1.121B .950 -.005 .955 148 2180 ---- 1.092B .829A 1.092B .928 -.006 .934 2185 ---- 1.078B .810A 1.078B .907 -.006 .913 10 2190 ---- 1.056B .791A 1.056B .886 -.007 .893 2195 ---- 1.031B .773A 1.031B .865 -.009 .874 1 2200 .980 1.009B .755A .755A .845 -.009 1 .854 10 108 2205 ---- .988B .737A .988B .825 -.010 .835 41 48 2210 ---- .966B .720A .966B .806 -.011 .817 9 10 2215 ---- .945B .703A .945B .787 -.012 .799 2220 ---- .924B .686A .924B .768 -.013 .781 2225 ---- .904B .671A .904B .750 -.014 .764 1 38 2230 ---- .885B .655A .885B .732 -.015 .747 2235 ---- .865B .639A .865B .715 -.016 .731 1 2240 ---- .847B .625A .847B .698 -.017 .715 4 4 2245 ---- .828B .610A .828B .681 -.018 .699 2250 .706 .811B .595A .595A .665 -.019 3 .684 24 33 2255 ---- .792B .582A .792B .650 -.019 .669 1 2260 ---- .775B .568A .775B .634 -.020 .654 21 2265 ---- .758B .555A .758B .619 -.021 .640 2 2270 ---- .741B .542A .741B .604 -.022 .626 2275 ---- .725B .530A .725B .590 -.022 .612 6 2280 ---- .709B .518A .709B .576 -.022 .598 40 51 2285 ---- .693B .506A .693B .563 -.022 .585 2 2290 ---- .679B .493A .679B .549 -.024 .573 4 2295 ---- .663B .483A .663B .536 -.024 .560 2 2300 .505 .649B .469A .534B .524 -.024 75 .548 37 160 2305 ---- .635B .458A .635B .511 -.025 .536 2310 ---- .620B .448A .620B .499 -.025 .524 2315 ---- .606B .438A .606B .488 -.025 .513 2320 ---- .593B .428A .593B .476 -.026 .502 2325 ---- .580B .418A .580B .465 -.026 .491 15 2330 ---- .568B .408A .568B .454 -.026 .480 2335 ---- .555B .399A .555B .444 -.026 .470 2340 ---- .543B .390A .543B .433 -.027 .460 2345 ---- .532B .381A .532B .423 -.027 .450 2350 ---- .519B .373A .519B .413 -.027 150 .440 187 2355 ---- .508B .364A .508B .404 -.027 .431 2360 ---- .497B .356A .497B .395 -.027 .422 2365 ---- .487B .348A .487B .385 -.028 .413 2370 ---- .476B .341A .476B .377 -.027 .404 2375 .344 .466B .333A .375B .368 -.027 37 .395 37 2380 ---- .455B .326A .455B .360 -.027 .387 2385 ---- .446B .319A .446B .351 -.028 .379 2390 ---- .435B .312A .435B .343 -.028 .371 2 2395 ---- .427B .305A .427B .336 -.027 .363 2400 ---- .418B .298A .418B .328 -.027 .355 10 103 2405 ---- .409B .292A .409B .321 -.027 .348 2410 ---- .400B .285A .400B .314 -.027 .341 1 2415 ---- .391B .279A .391B .307 -.027 .334 14 14 2420 ---- .382B .273A .382B .300 -.027 .327 2425 ---- .375B .267A .375B .293 -.027 .320 13 2450 ---- .336B .240A .336B .262 -.027 .289 33 435 2475 ---- .303B .216A .303B .235 -.026 .261 6 2500 ---- .272B .194A .272B .211 -.026 2 .237 21 542 2525 ---- .244B .175A .244B .190 -.025 .215 1 11 2550 ---- .221B .159A .221B .171 -.025 1 .196 1 57 2575 ---- .199B .145A .199B .154 -.025 .179 1 2600 ---- .181B .131A .181B .140 -.023 .163 18 2625 ---- .163B .120A .163B .127 -.022 .149 12 2650 ---- .148B .109A .148B .115 -.021 .136 1 29 2675 ---- .135B .100A .135B .105 -.019 .124 15 2700 ---- .123B .092A .123B .096 -.018 .114 24 2725 ---- .112B .084A .112B .088 -.017 .105 9 2750 ---- .103B .077A .103B .081 -.016 .097 30 2775 ---- .093B .072A .093B .075 -.015 .090 7 2800 ---- .085B .068A .085B .069 -.014 1 .083 4 48 2825 .064 .078B .063A .064 .064 -.013 5 .077 2850 ---- ---- .060A .060A .059 -.013 .072 10 2875 ---- ---- .056A .056A .055 -.013 .068 1 2900 ---- ---- .053A .053A .052 -.011 .063 70 2925 ---- ---- .050A .050A .048 -.012 .060 5 2950 ---- ---- .046A .046A .045 -.011 .056 9 2975 ---- ---- .045A .045A .043 -.010 .053 3000 .038 .038 .037 .037 .040 -.010 3 .050 11 67 3025 ---- ---- .040A .040A .038 -.009 .047 3 3050 ---- ---- .039A .039A .036 -.009 .045 1 3075 ---- ---- .036A .036A .034 -.009 .043 14 3100 ---- ---- .034A .034A .032 -.008 .040 24 3125 ---- ---- .033A .033A .030 -.009 .039 11 3150 .027 .030 .027 .030 .029 -.008 5 .037 3175 ---- ---- .030A .030A .027 -.008 .035 5 3200 .028 .028 .027 .027 .026 -.007 11 .033 54 3225 ---- ---- .028A .028A .025 -.007 .032 3400 ---- ---- .022A .022A .019 -.005 .024 16 3500 ---- ---- .020A .020A .016 -.005 .021 83 3600 ---- ---- ---- ---- .014 -.004 .018 25 3800 ---- ---- ---- ---- .011 -.004 .015 19 4000 .011 .011 .011 .011 .009 -.003 8 .012 33 4500 ---- ---- ---- ---- .006 -.002 .008 10 19 5000 ---- ---- ---- ---- .005 -.001 .006 5 5500 ---- ---- ---- ---- .004 -.001 .005 45 6000 ---- ---- ---- ---- .004 UNCH .004 6500 ---- ---- ---- ---- .004 UNCH .004 2 7000 ---- ---- ---- ---- .004 UNCH .004 20 775 ---- ---- ---- ---- 13.859 +.083 13.776 800 ---- ---- ---- ---- 13.609 +.083 13.526 825 ---- ---- ---- ---- 13.359 +.083 13.276 850 ---- ---- ---- ---- 13.109 +.083 13.026 875 ---- ---- ---- ---- 12.859 +.083 12.776 900 ---- ---- ---- ---- 12.609 +.083 12.526 925 ---- ---- ---- ---- 12.359 +.083 12.276 950 ---- ---- ---- ---- 12.109 +.083 12.026 975 ---- ---- ---- ---- 11.859 +.083 11.776 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.609 +.083 11.526 10000 ---- ---- ---- ---- .004 -.001 .005 200 1025 ---- ---- ---- ---- 11.359 +.083 11.276 1050 ---- ---- ---- ---- 11.109 +.083 11.026 1075 ---- ---- ---- ---- 10.859 +.083 10.776 1100 ---- ---- ---- ---- 10.609 +.083 10.526 1125 ---- ---- ---- ---- 10.359 +.083 10.276 1150 ---- ---- ---- ---- 10.109 +.083 10.026 1175 ---- ---- ---- ---- 9.859 +.083 9.776 1200 ---- ---- ---- ---- 9.609 +.083 9.526 1225 ---- ---- ---- ---- 9.359 +.083 9.276 1250 ---- ---- ---- ---- 9.109 +.083 9.026 1 1275 ---- ---- ---- ---- 8.859 +.083 8.776 1300 ---- ---- ---- ---- 8.609 +.083 8.526 1325 ---- ---- ---- ---- 8.359 +.083 8.276 1350 ---- ---- ---- ---- 8.110 +.083 8.027 1 1375 ---- ---- ---- ---- 7.861 +.083 7.778 2 1400 ---- ---- ---- ---- 7.613 +.083 7.530 1425 ---- ---- ---- ---- 7.366 +.083 7.283 1450 ---- ---- ---- ---- 7.119 +.083 7.036 1475 ---- ---- ---- ---- 6.873 +.083 6.790 4 1500 ---- ---- ---- ---- 6.627 +.082 6.545 4 1525 ---- ---- ---- ---- 6.383 +.083 6.300 2 1550 ---- ---- ---- ---- 6.139 +.082 6.057 2 1575 ---- ---- ---- ---- 5.897 +.082 5.815 4 1600 ---- ---- ---- ---- 5.655 +.081 5.574 4 1625 ---- 5.480B 5.181A 5.480B 5.415 +.081 5.334 2 1650 ---- 5.416B 4.943A 5.416B 5.177 +.081 5.096 4 1675 ---- 5.179B 4.708A 5.179B 4.940 +.080 4.860 14 1700 ---- 4.943B 4.475A 4.943B 4.705 +.078 4.627 23 1725 ---- 4.709B 4.244A 4.709B 4.473 +.078 4.395 5 1750 ---- 4.478B 4.016A 4.478B 4.243 +.076 4.167 5 1775 ---- 4.250B 3.792A 4.250B 4.016 +.074 3.942 4 1800 ---- 4.025B 3.572A 4.025B 3.792 +.072 3.720 100 1825 ---- 3.804B 3.355A 3.803B 3.572 +.069 3.503 1 1850 ---- 3.587B 3.144A 3.587B 3.357 +.066 3.291 1 22 1875 ---- 3.374B 2.940A 3.374B 3.146 +.062 3.084 178 1900 ---- 3.167B 2.739A 3.167B 2.941 +.059 2.882 146 1925 ---- 2.964B 2.546A 2.964B 2.742 +.054 2.688 45 1930 ---- 2.834B 2.599A 2.599A 2.703 +.054 2.649 1935 ---- 2.794B 2.561A 2.561A 2.664 +.052 2.612 1940 ---- 2.755B 2.524A 2.524A 2.625 +.051 2.574 1945 ---- 2.716B 2.487A 2.487A 2.587 +.050 2.537 1950 ---- 2.768B 2.362A 2.768B 2.549 +.049 2.500 293 1955 ---- 2.639B 2.415A 2.488B 2.511 +.048 2.463 1960 ---- 2.601B 2.379A 2.451B 2.474 +.047 2.427 1965 ---- 2.563B 2.343A 2.414B 2.437 +.046 2.391 1970 ---- 2.525B 2.308A 2.374B 2.400 +.045 2.355 1975 ---- 2.579B 2.184A 2.579B 2.363 +.044 2.319 117 1980 ---- 2.451B 2.239A 2.302B 2.327 +.043 2.284 1985 ---- 2.414B 2.205A 2.266B 2.291 +.042 2.249 1990 ---- 2.377B 2.171A 2.230B 2.256 +.041 2.215 1995 ---- 2.341B 2.138A 2.195B 2.221 +.040 2.181 2000 ---- 2.397B 2.015A 2.397B 2.186 +.039 2.147 504 2005 ---- 2.270B 2.072A 2.125B 2.151 +.037 2.114 2010 ---- 2.234B 2.039A 2.091B 2.117 +.037 2.080 2015 ---- 2.200B 2.007A 2.057B 2.083 +.035 2.048 2020 ---- 2.165B 1.893A 2.024B 2.049 +.034 2.015 2025 ---- 2.222B 1.853A 2.222B 2.016 +.033 1.983 2 2030 ---- 2.097B 1.830A 1.957B 1.983 +.032 1.951 2035 ---- 2.064B 1.800A 1.922B 1.950 +.030 1.920 2040 ---- 2.030B 1.770A 1.770A 1.918 +.029 1.889 2045 ---- 1.997B 1.740A 1.975B 1.886 +.028 1.858 2050 ---- 2.056B 1.703A 2.055B 1.855 +.027 1.828 212 2055 ---- 1.984B 1.682A 1.984B 1.824 +.026 1.798 2060 ---- 1.989B 1.653A 1.989B 1.793 +.025 1.768 2065 ---- 1.961B 1.625A 1.957B 1.763 +.024 1.739 2070 ---- 1.930B 1.597A 1.926B 1.733 +.023 1.710 2075 ---- 1.899B 1.561A 1.899B 1.703 +.021 1.682 169 2080 ---- 1.868B 1.534A 1.865B 1.674 +.020 1.654 2085 ---- 1.838B 1.507A 1.835B 1.645 +.019 1.626 2090 ---- 1.809B 1.481A 1.805B 1.617 +.018 1.599 2095 ---- 1.779B 1.455A 1.776B 1.588 +.016 1.572 2100 ---- 1.750B 1.430A 1.750B 1.561 +.016 1.545 1 1687 2105 ---- 1.722B 1.404A 1.718B 1.533 +.014 1.519 2110 ---- 1.693B 1.379A 1.690B 1.507 +.014 1.493 2115 ---- 1.665B 1.355A 1.662B 1.480 +.012 1.468 2120 ---- 1.637B 1.331A 1.634B 1.454 +.012 1.442 2125 ---- 1.610B 1.307A 1.610B 1.428 +.010 1.418 48 2130 ---- 1.583B 1.284A 1.583B 1.403 +.010 1.393 2135 ---- 1.556B 1.261A 1.556B 1.378 +.009 1.369 2140 ---- 1.530B 1.238A 1.530B 1.353 +.007 1.346 2145 ---- 1.504B 1.216A 1.504B 1.329 +.007 1.322 2150 1.215 1.478B 1.194A 1.323B 1.305 +.005 5 1.300 5 53 2155 ---- 1.453B 1.172A 1.453B 1.282 +.005 1.277 2160 ---- 1.429B 1.151A 1.429B 1.258 +.003 1.255 2165 ---- 1.404B 1.130A 1.404B 1.236 +.003 1.233 2170 ---- 1.380B 1.110A 1.380B 1.213 +.001 1.212 2175 ---- 1.356B 1.090A 1.356B 1.191 UNCH 1.191 353 2180 ---- 1.333B 1.070A 1.333B 1.170 UNCH 1.170 2185 ---- 1.310B 1.051A 1.310B 1.149 UNCH 1.149 2190 ---- 1.288B 1.032A 1.288B 1.128 -.001 1.129 2195 ---- 1.266B 1.013A 1.266B 1.107 -.003 1.110 2200 1.180 1.250B .995A .995A 1.087 -.003 1 1.090 20 769 2205 ---- 1.228B .974A 1.225B 1.067 -.004 1.071 2210 ---- 1.207B .956A 1.201B 1.048 -.005 1.053 2215 ---- 1.187B .938A 1.180B 1.029 -.005 1.034 2 2220 ---- 1.167B .922A 1.160B 1.010 -.006 1.016 2225 ---- 1.147B .905A 1.140B .992 -.006 .998 1 28 2230 ---- 1.128B .888A 1.120B .974 -.007 .981 2235 ---- 1.108B .872A 1.101B .956 -.008 .964 2240 ---- 1.089B .856A 1.081B .938 -.009 .947 2245 ---- 1.071B .841A 1.069B .921 -.010 .931 2250 1.022 1.052B .825A .825A .905 -.009 2 .914 130 519 2255 ---- 1.035B .810A 1.032B .888 -.010 .898 2260 ---- 1.017B .796A 1.008B .872 -.011 .883 2265 ---- .998B .783A .997B .856 -.012 .868 2270 ---- .981B .768A .979B .840 -.013 .853 2275 ---- .966B .753A .957B .825 -.013 .838 682 2280 ---- .949B .741A .947B .810 -.013 .823 2285 ---- .932B .727A .931B .795 -.014 .809 2290 ---- .916B .713A .915B .781 -.014 .795 2295 ---- .900B .702A .892B .767 -.014 .781 2300 .840 .885B .689A .689A .753 -.015 1 .768 476 2305 ---- .869B .677A .868B .739 -.016 .755 2310 ---- .856B .664A .847B .726 -.016 .742 2315 ---- .840B .653A .839B .713 -.016 .729 2320 .692 .826B .641A .690A .700 -.017 2 .717 2325 ---- .813B .631A .811B .687 -.018 7 .705 89 2330 ---- ---- ---- .620A .675 ---- ---- 2335 ---- ---- ---- .609A .663 ---- ---- 2340 ---- ---- ---- .598A .651 ---- ---- 2345 ---- ---- ---- .587A .639 ---- ---- 2350 ---- .745B .577A .744B .628 -.019 .647 48 2355 ---- ---- ---- .567A .617 ---- ---- 2375 ---- .686B .529A .686B .574 -.021 .595 11 2400 .520 .629B .485A .531B .525 -.022 15 .547 19 1116 2425 ---- .580B .446A .580B .481 -.023 .504 4 21 2450 ---- .533B .410A .533B .441 -.024 .465 1 11 2475 ---- .490B .378A .489B .405 -.024 .429 10 93 2500 .450 .452B .348A .376B .373 -.024 4 .397 1783 4703 2525 ---- .417B .322A .416B .343 -.024 .367 25 44 2550 ---- .386B .298A .385B .317 -.023 .340 690 2575 ---- .356B .276A .356B .293 -.022 .315 2 2600 ---- .329B .255A .329B .271 -.022 .293 537 2625 ---- .305B .237A .305B .251 -.022 .273 6 2650 ---- .283B .220A .283B .232 -.022 .254 1 130 2675 ---- .262B .204A .262B .215 -.022 .237 7 2700 .200 .243B .190A .190A .199 -.022 1 .221 1 99 2725 ---- .226B .177A .226B .185 -.021 .206 1 2750 ---- .211B .163A .211B .172 -.021 .193 1 304 2775 ---- .195B .154A .195B .160 -.020 .180 11 2800 ---- .182B .145A .182B .149 -.020 .169 25 938 2825 ---- .169B .135A .169B .139 -.019 .158 45 2850 ---- .158B .127A .158B .130 -.018 .148 145 2875 ---- .147B .119A .147B .121 -.018 .139 1 10 2900 ---- .137B .112A .137B .114 -.017 .131 24 2925 ---- .128B .105A .128B .107 -.016 .123 1 101 2950 .098 .120B .098 .098 .100 -.016 1 .116 5 34 2975 ---- .112B .094A .112B .094 -.015 .109 1 3000 ---- .106B .089A .106B .089 -.014 .103 1647 3289 3025 ---- .099B .084A .099B .084 -.013 .097 5 5 3050 ---- .093B .080A .093B .079 -.013 .092 4 4 3075 ---- ---- .076A .076A .075 -.013 .088 3100 ---- ---- .072A .072A .071 -.012 .083 53 3125 ---- ---- .069A .069A .067 -.012 .079 11 3150 ---- ---- .065A .065A .064 -.011 .075 10 3175 ---- ---- .062A .062A .061 -.010 .071 1 3200 ---- ---- .060A .060A .058 -.010 .068 5 32 3225 ---- ---- .057A .057A .055 -.010 .065 1 3250 ---- ---- .055A .055A .053 -.009 .062 12 134 3275 ---- ---- .053A .053A .050 -.009 .059 3300 ---- ---- .050A .050A .048 -.008 .056 14 3325 ---- ---- .048A .048A .046 -.007 .053 3350 ---- ---- .047A .047A .044 -.006 .050 13 1089 3375 ---- ---- .045A .045A .042 -.006 .048 1 3400 ---- ---- .043A .043A .040 -.006 .046 5 101 3425 ---- ---- .042A .042A .039 -.005 .044 1 3450 ---- ---- .040A .040A .037 -.005 .042 278 3475 ---- ---- .039A .039A .036 -.004 .040 3500 ---- ---- ---- ---- .034 -.004 .038 12 30 3525 ---- ---- ---- ---- .033 -.004 .037 100 100 3550 ---- ---- ---- ---- .032 -.004 .036 4 3575 ---- ---- ---- ---- .031 -.003 .034 3600 ---- ---- ---- ---- .029 -.004 .033 141 3625 ---- ---- ---- ---- .028 -.004 .032 3650 ---- ---- ---- ---- .027 -.004 .031 10 3675 ---- ---- ---- ---- .026 -.004 .030 3700 ---- ---- .029A .029A .026 -.004 .030 2 3725 ---- ---- ---- ---- .025 -.004 .029 1 4000 .018 .018 .018 .018 .018 -.005 2 .023 691 4500 ---- ---- ---- ---- .013 -.003 .016 48 5000 ---- ---- ---- ---- .011 -.001 .012 4 794 6000 ---- ---- ---- ---- .006 -.001 .007 129 7500 ---- ---- ---- ---- .005 -.001 .006 204 775 ---- ---- ---- ---- 13.859 +.083 13.776 800 ---- ---- ---- ---- 13.609 +.083 13.526 825 ---- ---- ---- ---- 13.359 +.083 13.276 850 ---- ---- ---- ---- 13.109 +.083 13.026 875 ---- ---- ---- ---- 12.859 +.083 12.776 900 ---- ---- ---- ---- 12.609 +.083 12.526 925 ---- ---- ---- ---- 12.359 +.083 12.276 950 ---- ---- ---- ---- 12.109 +.083 12.026 975 ---- ---- ---- ---- 11.859 +.083 11.776 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.722 +.080 11.642 1025 ---- ---- ---- ---- 11.472 +.080 11.392 1050 ---- ---- ---- ---- 11.222 +.080 11.142 1075 ---- ---- ---- ---- 10.972 +.080 10.892 1100 ---- ---- ---- ---- 10.722 +.080 10.642 1125 ---- ---- ---- ---- 10.472 +.080 10.392 1150 ---- ---- ---- ---- 10.222 +.080 10.142 1175 ---- ---- ---- ---- 9.972 +.080 9.892 1200 ---- ---- ---- ---- 9.722 +.080 9.642 1225 ---- ---- ---- ---- 9.472 +.080 9.392 1250 ---- ---- ---- ---- 9.222 +.080 9.142 1275 ---- ---- ---- ---- 8.972 +.080 8.892 4 1300 ---- ---- ---- ---- 8.722 +.080 8.642 1325 ---- ---- ---- ---- 8.474 +.080 8.394 1350 ---- ---- ---- ---- 8.226 +.081 8.145 1 1375 ---- ---- ---- ---- 7.978 +.080 7.898 1400 ---- ---- ---- ---- 7.732 +.080 7.652 1425 ---- ---- ---- ---- 7.486 +.080 7.406 1450 ---- ---- ---- ---- 7.241 +.080 7.161 1475 ---- ---- ---- ---- 6.997 +.079 6.918 1500 ---- ---- ---- ---- 6.754 +.079 6.675 1525 ---- ---- ---- ---- 6.513 +.079 6.434 2 1550 ---- ---- ---- ---- 6.273 +.079 6.194 1575 ---- 6.217B 5.812A 6.217B 6.034 +.078 5.956 2 4 1600 ---- 6.044B 5.576A 6.044B 5.797 +.078 5.719 1625 5.459 5.808B 5.342A 5.442A 5.562 +.077 2 5.485 2 1650 ---- 5.574B 5.110A 5.574B 5.329 +.077 5.252 2 1675 ---- 5.342B 4.881A 5.342B 5.098 +.076 5.022 2 1700 ---- 5.113B 4.655A 5.113B 4.870 +.075 4.795 2 1725 4.599 4.886B 4.432A 4.583A 4.645 +.074 2 4.571 1750 ---- 4.662B 4.213A 4.662B 4.423 +.073 4.350 1 1 1775 ---- 4.442B 3.996A 4.442B 4.205 +.072 4.133 1800 ---- 4.225B 3.786A 4.225B 3.990 +.070 3.920 1 1 1825 ---- 4.013B 3.579A 4.013B 3.780 +.068 3.712 1 2 1850 ---- 3.805B 3.376A 3.805B 3.574 +.066 3.508 2 4 1875 ---- 3.601B 3.181A 3.601B 3.373 +.062 3.311 1900 ---- 3.402B 2.991A 3.402B 3.178 +.059 3.119 1925 ---- 3.209B 2.807A 3.209B 2.988 +.055 2.933 1950 ---- 3.022B 2.629A 3.022B 2.805 +.051 2.754 1 1975 ---- 2.841B 2.458A 2.841B 2.628 +.047 2.581 2000 ---- 2.667B 2.297A 2.667B 2.458 +.042 2.416 64 2025 ---- 2.499B 2.142A 2.499B 2.296 +.038 2.258 59 2050 ---- 2.340B 1.994A 2.340B 2.141 +.033 2.108 2 2075 ---- 2.187B 1.857A 2.187B 1.993 +.027 1.966 7 2100 ---- 2.042B 1.726A 2.042B 1.854 +.023 1.831 100 2125 ---- 1.905B 1.604A 1.905B 1.722 +.018 1.704 1 1 2150 ---- 1.775B 1.489A 1.775B 1.599 +.014 1.585 1 1 2175 ---- 1.653B 1.382A 1.653B 1.484 +.010 1.474 5 2200 1.568 1.568 1.283A 1.283A 1.376 +.006 1 1.370 18 25 2225 ---- 1.433B 1.191A 1.433B 1.276 +.003 1.273 2250 ---- 1.340B 1.101A 1.338B 1.184 UNCH 1.184 60 2275 ---- 1.248B 1.020A 1.248B 1.098 -.003 1.101 10 2300 1.000 1.161B .949A .949A 1.019 -.005 2 1.024 1 2325 ---- 1.080B .880A 1.080B .946 -.007 .953 1 2350 ---- 1.006B .819A 1.005B .879 -.009 .888 2375 ---- .937B .762A .937B .817 -.010 .827 2400 ---- .874B .710A .874B .761 -.011 .772 163 2425 ---- .816B .662A .816B .708 -.013 .721 2450 ---- .762B .617A .762B .660 -.014 .674 5 2475 ---- .716B .577A .716B .616 -.015 .631 2500 .640 .670B .540A .670B .575 -.016 35 .591 5 68 2525 ---- .627B .506A .627B .538 -.017 .555 1 2550 ---- .588B .475A .588B .503 -.018 .521 2575 ---- .551B .445A .551B .471 -.018 .489 2600 ---- .517B .417A .517B .442 -.018 3 .460 3 25 2625 ---- .485B .391A .485B .415 -.018 .433 2650 ---- .456B .370A .456B .389 -.018 .407 2675 ---- .428B .349A .428B .366 -.018 29 .384 131 2700 ---- .403B .328A .403B .344 -.018 28 .362 2 8 2725 ---- .379B .309A .379B .324 -.017 .341 2750 ---- .358B .291A .358B .305 -.017 .322 2775 ---- .337B .275A .337B .288 -.017 .305 2 2800 ---- .318B .260A .318B .272 -.016 .288 6 2825 ---- .300B .247A .300B .257 -.016 .273 2850 ---- .283B .234A .283B .243 -.015 .258 14 2875 ---- .268B .221A .268B .230 -.015 .245 6 2900 .218 .253B .209A .218 .217 -.015 1 .232 6 6 2925 ---- .240B .199A .239B .206 -.015 29 .221 127 2950 ---- .227B .189A .227B .196 -.014 .210 1 2975 ---- .216B .180A .215B .186 -.013 .199 1 3000 ---- .205B .172A .205B .176 -.014 1 .190 1 502 3025 ---- .194B .164A .194B .168 -.013 .181 2 3050 ---- .184B .156A .184B .160 -.012 .172 3075 ---- .175B .149A .175B .152 -.013 .165 1 3100 ---- .167B .142A .167B .145 -.012 .157 26 3125 ---- .159B .136A .159B .138 -.012 .150 1 3150 ---- .152B .130A .152B .132 -.012 .144 8 3175 ---- .144B .124A .144B .126 -.011 .137 3200 ---- .139B .119A .139B .121 -.011 .132 8 3225 ---- .132B .114A .132B .115 -.011 .126 3250 ---- .126B .110A .126B .111 -.010 .121 1 3500 ---- .083B .076A .083B .075 -.007 .082 18 47 4000 ---- ---- .043A .043A .040 -.004 1 .044 11 551 5000 ---- ---- ---- ---- .017 -.002 .019 66 850 ---- ---- ---- ---- 13.222 +.080 13.142 875 ---- ---- ---- ---- 12.972 +.080 12.892 900 ---- ---- ---- ---- 12.722 +.080 12.642 925 ---- ---- ---- ---- 12.472 +.080 12.392 950 ---- ---- ---- ---- 12.222 +.080 12.142 975 ---- ---- ---- ---- 11.972 +.080 11.892 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.722 +.080 11.642 10000 ---- ---- ---- ---- .006 UNCH .006 50 1025 ---- ---- ---- ---- 11.472 +.080 11.392 1050 ---- ---- ---- ---- 11.222 +.080 11.142 1075 ---- ---- ---- ---- 10.972 +.080 10.892 1100 ---- ---- ---- ---- 10.722 +.080 10.642 1125 ---- ---- ---- ---- 10.472 +.080 10.392 1150 ---- ---- ---- ---- 10.222 +.080 10.142 1175 ---- ---- ---- ---- 9.972 +.080 9.892 1200 ---- ---- ---- ---- 9.722 +.080 9.642 1225 ---- ---- ---- ---- 9.472 +.080 9.392 1250 ---- ---- ---- ---- 9.222 +.080 9.142 1275 ---- ---- ---- ---- 8.973 +.081 8.892 4 1300 ---- ---- ---- ---- 8.724 +.080 8.644 1 1325 ---- ---- ---- ---- 8.476 +.080 8.396 1 1350 ---- ---- ---- ---- 8.229 +.080 8.149 1 1375 ---- ---- ---- ---- 7.984 +.081 7.903 2 1400 ---- ---- ---- ---- 7.739 +.081 7.658 1425 ---- ---- ---- ---- 7.495 +.080 7.415 1450 ---- ---- ---- ---- 7.252 +.080 7.172 1475 ---- ---- ---- ---- 7.011 +.080 6.931 1500 ---- ---- ---- ---- 6.771 +.080 6.691 2 1525 ---- 6.606B 6.311A 6.606B 6.533 +.080 6.453 2 10 1550 ---- 6.542B 6.076A 6.542B 6.296 +.079 6.217 4 1575 5.995 6.306B 5.842A 5.973A 6.061 +.079 2 5.982 2 1600 ---- 6.072B 5.610A 6.072B 5.828 +.078 5.750 6 1625 ---- 5.840B 5.382A 5.840B 5.597 +.077 5.520 1650 ---- 5.611B 5.155A 5.610B 5.369 +.076 5.293 1675 ---- 5.384B 4.932A 5.384B 5.143 +.075 5.068 2 2 1700 ---- 5.160B 4.711A 5.159B 4.920 +.073 4.847 2 1725 ---- 4.939B 4.495A 4.939B 4.701 +.072 4.629 1750 ---- 4.721B 4.281A 4.721B 4.485 +.071 4.414 1 1 1775 ---- 4.507B 4.074A 4.507B 4.273 +.069 4.204 1800 ---- 4.298B 3.870A 4.297B 4.065 +.066 3.999 6 1825 ---- 4.091B 3.670A 4.091B 3.861 +.063 3.798 29 1850 ---- 3.890B 3.476A 3.890B 3.663 +.061 3.602 1 1875 ---- 3.694B 3.288A 3.693B 3.469 +.057 3.412 1900 ---- 3.503B 3.104A 3.503B 3.281 +.054 3.227 1 1925 ---- 3.317B 2.929A 3.317B 3.099 +.050 3.049 1950 ---- 3.137B 2.759A 3.136B 2.924 +.047 2.877 1 1975 ---- 2.964B 2.596A 2.964B 2.754 +.043 2.711 2000 ---- 2.797B 2.441A 2.797B 2.591 +.038 2.553 1 155 2025 ---- 2.636B 2.291A 2.636B 2.435 +.034 2.401 2050 ---- 2.483B 2.150A 2.482B 2.286 +.030 2.256 3 2075 ---- 2.336B 2.017A 2.336B 2.145 +.026 2.119 2 2100 ---- 2.197B 1.891A 2.197B 2.010 +.022 1.988 21 2125 ---- 2.065B 1.772A 2.065B 1.883 +.018 1.865 1 2150 ---- 1.938B 1.660A 1.938B 1.763 +.014 1.749 1 48 2175 ---- 1.820B 1.555A 1.820B 1.651 +.011 1.640 2200 ---- 1.709B 1.457A 1.709B 1.545 +.007 1.538 201 251 2225 ---- 1.605B 1.365A 1.605B 1.446 +.004 1.442 20 2250 ---- 1.513B 1.270A 1.512B 1.354 +.002 1.352 102 2275 ---- 1.420B 1.190A 1.420B 1.267 -.002 1.269 1 2300 ---- 1.332B 1.115A 1.331B 1.187 -.004 1.191 10 152 2325 ---- 1.253B 1.046A 1.253B 1.112 -.006 1.118 2350 ---- 1.177B .980A 1.174B 1.043 -.008 1.051 25 2375 ---- 1.105B .921A 1.105B .979 -.009 .988 8 2400 ---- 1.040B .867A 1.040B .919 -.011 1 .930 5 338 2425 ---- .979B .814A .979B .864 -.012 .876 5 2450 ---- .922B .766A .922B .812 -.013 .825 3 2475 .781 .869B .723A .772B .765 -.014 10 .779 2500 ---- .820B .682A .820B .721 -.014 .735 479 2525 ---- .777B .642A .777B .679 -.015 .694 2550 .642 .734B .607A .646B .641 -.016 2 .657 5 2575 ---- .694B .576A .694B .606 -.015 .621 5 2600 ---- .656B .544A .656B .572 -.016 .588 15 2625 ---- .621B .515A .621B .541 -.016 .557 8 2650 ---- .588B .488A .588B .513 -.015 .528 31 2675 ---- .557B .464A .557B .485 -.016 .501 5 2700 ---- .527B .441A .527B .460 -.016 .476 200 2725 ---- .500B .417A .500B .437 -.015 .452 2750 ---- .475B .398A .475B .414 -.016 .430 225 2775 ---- .451B .377A .451B .394 -.015 .409 2800 ---- .428B .358A .428B .374 -.015 1 .389 5 424 2825 ---- .407B .342A .407B .356 -.014 .370 2850 ---- .387B .326A .387B .339 -.014 .353 17 2875 ---- .368B .310A .368B .323 -.014 .337 2900 ---- .351B .297A .351B .308 -.013 .321 1 2925 ---- .334B .282A .334B .294 -.013 .307 1 2950 ---- .319B .270A .318B .280 -.013 .293 1 2975 ---- .303B .258A .303B .268 -.012 .280 3 3000 .295 .295 .247A .247A .256 -.012 1 .268 11 416 3025 ---- .277B .237A .277B .245 -.012 .257 3050 ---- .265B .227A .265B .234 -.012 .246 1 3075 ---- .254B .217A .254B .224 -.012 .236 3100 ---- .243B .208A .243B .215 -.011 .226 3125 ---- .233B .200A .233B .206 -.011 .217 3150 ---- .224B .192A .224B .198 -.010 .208 3175 ---- .215B .184A .215B .190 -.010 .200 3200 ---- .205B .177A .205B .182 -.010 .192 1 3225 ---- .197B .171A .197B .175 -.010 .185 3250 ---- .190B .164A .190B .169 -.009 .178 3275 ---- .183B .158A .183B .162 -.010 .172 2 3300 ---- .176B .153A .176B .156 -.009 .165 400 3325 ---- .169B .147A .169B .150 -.009 .159 3350 ---- .162B .142A .162B .145 -.009 .154 3375 ---- .157B .137A .157B .140 -.008 .148 2 3400 ---- .152B .133A .152B .135 -.008 .143 5 3500 .114 .131B .114 .116B .117 -.008 1 .125 27 502 4000 ---- ---- .068A .068A .065 -.006 .071 27 34 5000 ---- ---- ---- ---- .028 -.003 .031 54 6000 ---- ---- ---- ---- .016 -.001 .017 2 7000 ---- ---- ---- ---- .011 UNCH .011 800 ---- ---- ---- ---- 13.722 +.080 13.642 8000 ---- ---- ---- ---- .008 UNCH .008 825 ---- ---- ---- ---- 13.472 +.080 13.392 850 ---- ---- ---- ---- 13.222 +.080 13.142 875 ---- ---- ---- ---- 12.972 +.080 12.892 900 ---- ---- ---- ---- 12.722 +.080 12.642 9000 ---- ---- ---- ---- .007 UNCH .007 925 ---- ---- ---- ---- 12.472 +.080 12.392 950 ---- ---- ---- ---- 12.222 +.080 12.142 975 ---- ---- ---- ---- 11.972 +.080 11.892 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 10.338 +.050 10.288 1175 ---- ---- ---- ---- 10.088 +.050 10.038 1200 ---- ---- ---- ---- 9.838 +.050 9.788 1225 ---- ---- ---- ---- 9.588 +.050 9.538 1250 ---- ---- ---- ---- 9.338 +.050 9.288 1275 ---- ---- ---- ---- 9.089 +.050 9.039 1300 ---- ---- ---- ---- 8.841 +.050 8.791 1325 ---- ---- ---- ---- 8.594 +.049 8.545 1350 ---- ---- ---- ---- 8.349 +.050 8.299 1375 ---- ---- ---- ---- 8.105 +.049 8.056 1400 ---- ---- ---- ---- 7.862 +.049 7.813 1425 ---- ---- ---- ---- 7.620 +.048 7.572 1450 ---- ---- ---- ---- 7.380 +.048 7.332 1475 ---- ---- ---- ---- 7.142 +.048 7.094 1500 ---- 7.101B 6.710A 7.101B 6.905 +.047 6.858 1525 ---- 6.944B 6.475A 6.944B 6.669 +.046 6.623 1550 ---- 6.709B 6.243A 6.708B 6.436 +.046 6.390 1575 ---- 6.476B 6.012A 6.476B 6.204 +.045 6.159 1600 ---- 6.245B 5.785A 6.245B 5.974 +.043 5.931 1625 ---- 6.016B 5.560A 6.016B 5.747 +.042 5.705 1650 ---- 5.791B 5.337A 5.791B 5.523 +.042 5.481 1675 ---- 5.568B 5.118A 5.568B 5.301 +.041 5.260 1700 ---- 5.347B 4.903A 5.347B 5.082 +.039 5.043 1725 ---- 5.131B 4.691A 5.131B 4.867 +.038 4.829 1750 ---- 4.917B 4.483A 4.916B 4.655 +.036 4.619 1775 4.302 4.708B 4.280A 4.300A 4.447 +.033 2 4.414 1800 ---- 4.503B 4.081A 4.502B 4.244 +.032 4.212 1825 ---- 4.301B 3.887A 4.301B 4.046 +.030 4.016 1850 ---- 4.105B 3.698A 4.105B 3.852 +.027 3.825 1875 ---- 3.913B 3.515A 3.913B 3.664 +.025 3.639 1900 ---- 3.727B 3.337A 3.727B 3.481 +.022 3.459 1925 ---- 3.546B 3.166A 3.546B 3.304 +.020 3.284 1950 ---- 3.370B 3.000A 3.370B 3.133 +.017 3.116 1975 ---- 3.201B 2.841A 3.201B 2.968 +.014 2.954 2000 ---- 3.038B 2.689A 3.038B 2.809 +.011 2.798 2025 ---- 2.880B 2.543A 2.880B 2.657 +.008 2.649 2050 ---- 2.730B 2.404A 2.730B 2.512 +.006 2.506 2075 ---- 2.586B 2.272A 2.586B 2.373 +.003 2.370 2100 ---- 2.448B 2.147A 2.448B 2.241 UNCH 2.241 2125 ---- 2.316B 2.027A 2.316B 2.115 -.003 2.118 2150 ---- 2.191B 1.915A 2.191B 1.996 -.005 2.001 2175 ---- 2.073B 1.808A 2.073B 1.883 -.008 1.891 2200 ---- 1.960B 1.708A 1.960B 1.777 -.009 1.786 2225 ---- 1.854B 1.613A 1.854B 1.677 -.011 1.688 2250 ---- 1.753B 1.525A 1.753B 1.583 -.012 1.595 2275 ---- 1.659B 1.441A 1.659B 1.494 -.014 1.508 2300 ---- 1.569B 1.363A 1.569B 1.411 -.016 1.427 2325 ---- 1.486B 1.290A 1.486B 1.334 -.016 1.350 2350 ---- 1.407B 1.221A 1.407B 1.261 -.017 1.278 2375 ---- 1.333B 1.156A 1.333B 1.193 -.017 1.210 2400 ---- 1.263B 1.096A 1.263B 1.129 -.018 1.147 2425 ---- 1.198B 1.039A 1.198B 1.069 -.019 1.088 2450 ---- 1.136B .986A 1.136B 1.013 -.019 1.032 2475 ---- 1.079B .936A 1.079B .961 -.019 .980 2500 ---- 1.024B .889A 1.024B .912 -.020 .932 2525 ---- .974B .841A .974B .867 -.019 .886 2550 ---- .926B .800A .926B .824 -.019 .843 2575 ---- .881B .761A .881B .784 -.019 .803 2600 ---- .843B .725A .843B .746 -.019 .765 2625 ---- .803B .691A .803B .710 -.019 .729 2650 ---- .766B .659A .766B .677 -.018 .695 2675 ---- .730B .629A .730B .645 -.019 .664 2700 ---- .697B .601A .697B .616 -.018 .634 2725 ---- .665B .574A .665B .588 -.018 .606 2750 ---- .635B .549A .635B .562 -.017 .579 2775 ---- .607B .526A .607B .537 -.017 .554 2800 ---- .581B .503A .581B .514 -.016 .530 2825 ---- .555B .482A .555B .492 -.016 .508 2850 ---- .532B .462A .532B .471 -.016 .487 2875 ---- .509B .443A .509B .451 -.016 .467 2900 ---- .488B .425A .488B .433 -.016 .449 2925 ---- .467B .408A .467B .416 -.015 .431 2950 ---- .448B .392A .448B .399 -.015 .414 2975 ---- .430B .377A .430B .384 -.014 .398 3000 ---- .413B .363A .413B .369 -.014 .383 3025 ---- .396B .349A .396B .355 -.014 .369 3050 ---- .381B .336A .381B .342 -.013 .355 3075 ---- .366B .324A .366B .329 -.014 .343 3100 ---- .352B .312A .352B .318 -.013 .331 3125 ---- .338B .301A .338B .306 -.013 .319 3150 ---- .325B .290A .325B .296 -.012 .308 3175 ---- ---- ---- .280A .286 ---- ---- SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.838 +.050 11.788 10000 ---- ---- ---- ---- .016 UNCH .016 25 1025 ---- ---- ---- ---- 11.588 +.050 11.538 1050 ---- ---- ---- ---- 11.338 +.050 11.288 1075 ---- ---- ---- ---- 11.088 +.050 11.038 1100 ---- ---- ---- ---- 10.838 +.050 10.788 1125 ---- ---- ---- ---- 10.588 +.050 10.538 1150 ---- ---- ---- ---- 10.338 +.050 10.288 1175 ---- ---- ---- ---- 10.088 +.050 10.038 1200 ---- ---- ---- ---- 9.838 +.050 9.788 1225 ---- ---- ---- ---- 9.588 +.050 9.538 1250 ---- ---- ---- ---- 9.339 +.050 9.289 1275 ---- ---- ---- ---- 9.091 +.050 9.041 1300 ---- ---- ---- ---- 8.844 +.050 8.794 1325 ---- ---- ---- ---- 8.599 +.050 8.549 1350 ---- ---- ---- ---- 8.355 +.050 8.305 1375 ---- ---- ---- ---- 8.113 +.050 8.063 1400 ---- ---- ---- ---- 7.872 +.050 7.822 1425 ---- ---- ---- ---- 7.633 +.050 7.583 1450 ---- 7.361B 7.206A 7.206A 7.395 +.049 7.346 1475 ---- 7.435B 6.971A 7.435B 7.159 +.049 7.110 1500 ---- 7.200B 6.738A 7.200B 6.925 +.049 6.876 1525 ---- 6.966B 6.507A 6.966B 6.692 +.047 6.645 1550 6.314 6.735B 6.279A 6.300A 6.462 +.047 1 6.415 1575 ---- 6.506B 6.053A 6.506B 6.234 +.046 6.188 1600 ---- 6.280B 5.830A 6.280B 6.009 +.045 5.964 1625 ---- 6.056B 5.610A 6.056B 5.787 +.044 5.743 1650 5.418 5.835B 5.394A 5.415A 5.568 +.044 1 5.524 1 1675 5.204 5.617B 5.181A 5.202A 5.351 +.041 1 5.310 1700 ---- 5.403B 4.971A 5.403B 5.139 +.040 5.099 1725 ---- 5.192B 4.766A 5.192B 4.930 +.039 4.891 1750 ---- 4.985B 4.565A 4.985B 4.725 +.037 4.688 1775 ---- 4.782B 4.368A 4.782B 4.524 +.034 4.490 1800 ---- 4.582B 4.176A 4.582B 4.327 +.031 4.296 1825 4.010 4.388B 3.989A 4.008A 4.136 +.030 1 4.106 1850 3.866 4.198B 3.807A 3.851A 3.949 +.026 1 3.923 25 1875 3.688 4.013B 3.631A 3.674A 3.768 +.024 1 3.744 2 1900 ---- 3.834B 3.460A 3.833B 3.592 +.021 3.571 1925 ---- 3.659B 3.295A 3.659B 3.422 +.018 3.404 1950 ---- 3.491B 3.137A 3.491B 3.258 +.015 3.243 1 1975 ---- 3.328B 2.984A 3.328B 3.099 +.011 3.088 10 2000 ---- 3.171B 2.838A 3.171B 2.947 +.008 2.939 8 2025 ---- 3.020B 2.698A 3.020B 2.801 +.004 2.797 2050 ---- 2.875B 2.564A 2.875B 2.662 +.002 2.660 2075 ---- 2.736B 2.437A 2.736B 2.528 -.002 2.530 5 2100 ---- 2.604B 2.315A 2.604B 2.401 -.004 2.405 114 2125 ---- 2.477B 2.200A 2.477B 2.280 -.006 2.286 70 2150 ---- 2.356B 2.090A 2.356B 2.164 -.010 2.174 2175 ---- 2.241B 1.986A 2.241B 2.055 -.011 2.066 2200 ---- 2.132B 1.888A 2.132B 1.951 -.013 1.964 209 2225 ---- 2.028B 1.794A 2.028B 1.853 -.015 1.868 2250 ---- 1.929B 1.706A 1.929B 1.761 -.015 1.776 2275 ---- 1.835B 1.622A 1.835B 1.673 -.017 1.690 5 2300 ---- 1.746B 1.544A 1.746B 1.591 -.017 1.608 1 45 2325 ---- 1.662B 1.469A 1.662B 1.513 -.018 1.531 2350 ---- 1.583B 1.399A 1.583B 1.439 -.019 1.458 2 2375 ---- 1.508B 1.332A 1.508B 1.370 -.019 1.389 2400 ---- 1.437B 1.270A 1.437B 1.304 -.020 1.324 68 2425 ---- 1.370B 1.211A 1.370B 1.242 -.021 1.263 2450 ---- 1.307B 1.155A 1.307B 1.184 -.021 1.205 2475 ---- 1.247B 1.103A 1.247B 1.129 -.022 1.151 13 2500 ---- 1.191B 1.054A 1.191B 1.077 -.022 1.099 727 2525 ---- 1.137B 1.007A 1.137B 1.028 -.023 1.051 42 2550 ---- 1.087B .957A 1.087B .982 -.023 1.005 1 2575 ---- 1.039B .916A 1.039B .939 -.023 .962 2600 ---- .994B .877A .994B .898 -.023 .921 28 2625 ---- .957B .840A .957B .859 -.024 .883 2650 ---- .917B .805A .917B .822 -.024 .846 4 2675 ---- .879B .772A .879B .788 -.024 .812 2 2700 ---- .843B .741A .843B .755 -.024 .779 214 2725 .756 .808B .712A .712A .724 -.024 1 .748 2 2750 ---- .776B .684A .776B .695 -.024 .719 2 2775 ---- .745B .657A .745B .668 -.023 .691 2800 ---- .722B .632A .722B .642 -.023 .665 92 2825 ---- .688B .609A .688B .617 -.023 .640 2850 ---- .662B .586A .662B .594 -.022 .616 2875 ---- .637B .565A .637B .572 -.021 .593 2900 ---- .613B .544A .613B .551 -.020 .571 3 2925 ---- .590B .525A .590B .531 -.020 .551 1 2950 ---- .568B .507A .568B .512 -.019 .531 2975 ---- .548B .489A .548B .494 -.019 .513 3000 ---- .528B .472A .528B .477 -.018 40 .495 100 759 3025 ---- .510B .456A .510B .461 -.017 .478 3050 ---- .492B .441A .492B .445 -.017 .462 3075 ---- .475B .427A .475B .430 -.017 .447 2 3100 ---- .459B .413A .459B .416 -.016 .432 15 3125 ---- .443B .399A .443B .403 -.015 .418 100 3150 ---- .428B .387A .428B .390 -.014 .404 3175 ---- .414B .374A .414B .377 -.015 .392 3200 ---- .400B .363A .400B .365 -.014 .379 15 3225 ---- .387B .352A .387B .354 -.013 .367 3250 ---- .374B .341A .374B .343 -.013 .356 3275 ---- .362B .331A .362B .333 -.012 .345 3300 ---- .351B .321A .351B .322 -.013 .335 132 3325 ---- .340B .312A .340B .313 -.012 .325 3350 ---- .329B .302A .329B .303 -.013 .316 3375 ---- .319B .294A .319B .294 -.012 .306 3400 ---- .309B .286A .309B .285 -.013 .298 3425 ---- .300B .277A .300B .277 -.012 .289 3450 ---- .291B .270A .291B .269 -.012 .281 3475 ---- .282B .262A .282B .261 -.012 .273 3500 ---- .274B .255A .274B .254 -.012 .266 134 3525 ---- .266B .248A .266B .246 -.012 .258 3550 ---- .258B .242A .258B .240 -.011 .251 3575 ---- .250B .236A .250B .233 -.012 .245 3600 ---- .243B .230A .243B .227 -.011 .238 3625 ---- .236B .224A .236B .221 -.011 .232 3650 ---- .230B .218A .230B .215 -.011 .226 3675 ---- .223B .213A .223B .209 -.011 .220 3700 ---- .217B .207A .217B .204 -.011 .215 3725 ---- .211B .202A .211B .198 -.011 .209 3750 ---- .205B .197A .205B .193 -.011 .204 3775 ---- .200B .193A .200B .188 -.011 .199 3800 ---- ---- .188A .188A .184 -.010 .194 3825 ---- ---- .184A .184A .179 -.011 .190 3850 ---- ---- .180A .180A .175 -.010 .185 3875 ---- ---- .176A .176A .171 -.010 .181 3900 ---- ---- .172A .172A .166 -.011 .177 190 3925 ---- ---- .168A .168A .163 -.010 .173 3950 ---- ---- .164A .164A .159 -.010 .169 3975 ---- ---- .161A .161A .155 -.010 .165 4000 ---- ---- .157A .157A .152 -.009 .161 363 4025 ---- ---- .154A .154A .148 -.009 .157 10 4050 ---- ---- .151A .151A .145 -.009 .154 4075 ---- ---- .148A .148A .142 -.009 .151 1 4500 ---- ---- ---- ---- .100 -.007 .107 20 5000 ---- ---- ---- ---- .071 -.005 .076 102 6000 ---- ---- ---- ---- .041 -.004 .045 29 7000 ---- ---- ---- ---- .026 -.003 .029 15 725 ---- ---- ---- ---- 14.588 +.050 14.538 750 ---- ---- ---- ---- 14.338 +.050 14.288 775 ---- ---- ---- ---- 14.088 +.050 14.038 800 ---- ---- ---- ---- 13.838 +.050 13.788 8000 ---- ---- ---- ---- .020 -.001 .021 825 ---- ---- ---- ---- 13.588 +.050 13.538 850 ---- ---- ---- ---- 13.338 +.050 13.288 875 ---- ---- ---- ---- 13.088 +.050 13.038 900 ---- ---- ---- ---- 12.838 +.050 12.788 9000 ---- ---- ---- ---- .017 UNCH .017 925 ---- ---- ---- ---- 12.588 +.050 12.538 950 ---- ---- ---- ---- 12.338 +.050 12.288 975 ---- ---- ---- ---- 12.088 +.050 12.038 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.001 +.022 11.979 10000 ---- ---- ---- ---- .029 +.004 .025 1025 ---- ---- ---- ---- 11.751 +.022 11.729 1050 ---- ---- ---- ---- 11.501 +.022 11.479 1075 ---- ---- ---- ---- 11.251 +.022 11.229 1100 ---- ---- ---- ---- 11.001 +.022 10.979 1125 ---- ---- ---- ---- 10.751 +.022 10.729 1150 ---- ---- ---- ---- 10.501 +.022 10.479 1175 ---- ---- ---- ---- 10.251 +.022 10.229 1200 ---- ---- ---- ---- 10.001 +.022 9.979 1225 ---- ---- ---- ---- 9.752 +.022 9.730 1250 ---- ---- ---- ---- 9.505 +.022 9.483 1275 ---- ---- ---- ---- 9.259 +.022 9.237 1300 ---- ---- ---- ---- 9.015 +.022 8.993 1325 ---- ---- ---- ---- 8.772 +.022 8.750 1350 ---- ---- ---- ---- 8.531 +.021 8.510 1375 ---- ---- ---- ---- 8.292 +.021 8.271 1400 ---- ---- ---- ---- 8.055 +.021 8.034 1425 ---- 8.114B 7.663A 8.114B 7.820 +.020 7.800 1450 ---- 7.880B 7.432A 7.880B 7.587 +.020 7.567 1475 ---- 7.648B 7.204A 7.648B 7.356 +.019 7.337 1500 ---- 7.418B 6.978A 7.418B 7.128 +.018 7.110 1525 ---- 7.191B 6.754A 7.191B 6.903 +.018 6.885 1550 ---- 6.967B 6.534A 6.967B 6.680 +.016 6.664 1575 ---- 6.745B 6.316A 6.745B 6.460 +.015 6.445 1600 ---- 6.526B 6.102A 6.526B 6.243 +.014 6.229 1625 ---- 6.311B 5.891A 6.311B 6.029 +.013 6.016 1650 ---- 6.098B 5.684A 6.098B 5.818 +.011 5.807 1 1675 ---- 5.889B 5.480A 5.889B 5.611 +.010 5.601 1700 ---- 5.683B 5.280A 5.683B 5.407 +.007 5.400 1 1725 ---- 5.481B 5.084A 5.481B 5.208 +.006 5.202 2 1750 ---- 5.283B 4.892A 5.283B 5.012 +.004 5.008 1 1775 ---- 5.088B 4.705A 5.088B 4.821 +.003 4.818 1800 ---- 4.898B 4.522A 4.898B 4.635 +.001 4.634 1825 ---- 4.711B 4.343A 4.711B 4.453 UNCH 4.453 1850 ---- 4.530B 4.169A 4.530B 4.277 -.001 4.278 1875 ---- 4.353B 4.001A 4.353B 4.105 -.003 4.108 1900 ---- 4.181B 3.838A 4.181B 3.939 -.004 3.943 1925 ---- 4.013B 3.680A 4.013B 3.778 -.005 3.783 1950 ---- 3.851B 3.527A 3.851B 3.622 -.006 3.628 1975 ---- 3.695B 3.380A 3.695B 3.472 -.007 3.479 1 2000 ---- 3.543B 3.239A 3.543B 3.328 -.006 3.334 1 2025 ---- 3.397B 3.104A 3.397B 3.188 -.008 3.196 2050 ---- 3.257B 2.974A 3.257B 3.054 -.008 3.062 2075 ---- 3.122B 2.849A 3.122B 2.926 -.008 2.934 2100 ---- 2.993B 2.730A 2.993B 2.803 -.008 2.811 2125 ---- 2.868B 2.616A 2.868B 2.684 -.009 2.693 2150 ---- 2.749B 2.507A 2.749B 2.571 -.010 2.581 2175 ---- 2.636B 2.403A 2.636B 2.463 -.010 2.473 2200 ---- 2.527B 2.304A 2.527B 2.360 -.010 2.370 2225 ---- 2.422B 2.209A 2.422B 2.261 -.011 2.272 2250 ---- 2.323B 2.119A 2.323B 2.167 -.011 2.178 2275 ---- 2.228B 2.033A 2.228B 2.077 -.012 2.089 2300 ---- 2.137B 1.951A 2.137B 1.992 -.012 2.004 2325 ---- 2.051B 1.873A 2.051B 1.910 -.013 1.923 2350 ---- 1.969B 1.799A 1.969B 1.832 -.014 1.846 2375 ---- 1.890B 1.729A 1.890B 1.759 -.014 1.773 2400 ---- 1.815B 1.661A 1.815B 1.688 -.016 1.704 125 2425 ---- 1.744B 1.598A 1.744B 1.622 -.016 1.638 2450 ---- 1.677B 1.537A 1.677B 1.558 -.017 1.575 2475 ---- 1.612B 1.479A 1.612B 1.498 -.017 1.515 2500 ---- 1.551B 1.424A 1.551B 1.441 -.017 1.458 2525 ---- 1.492B 1.372A 1.492B 1.386 -.018 1.404 2550 ---- 1.436B 1.322A 1.436B 1.334 -.019 1.353 2575 ---- 1.383B 1.274A 1.383B 1.285 -.019 1.304 2600 ---- 1.333B 1.229A 1.333B 1.238 -.019 1.257 2625 ---- 1.285B 1.186A 1.285B 1.194 -.019 1.213 2650 ---- 1.239B 1.145A 1.239B 1.152 -.019 1.171 2675 ---- 1.195B 1.098A 1.195B 1.111 -.019 1.130 2700 ---- 1.153B 1.061A 1.153B 1.073 -.019 1.092 325 2725 ---- 1.113B 1.025A 1.113B 1.037 -.018 1.055 2750 ---- 1.084B .991A 1.084B 1.002 -.018 1.020 2775 ---- 1.047B .959A 1.047B .969 -.017 .986 2800 ---- 1.012B .928A 1.012B .937 -.018 .955 2825 ---- .979B .899A .979B .907 -.017 .924 2850 ---- .947B .871A .947B .878 -.017 .895 2875 ---- .917B .844A .917B .850 -.017 .867 2900 ---- .888B .818A .888B .824 -.016 .840 2925 ---- .860B .794A .860B .799 -.016 .815 2950 ---- .833B .770A .833B .774 -.016 .790 2975 ---- .808B .747A .808B .751 -.016 .767 12 3000 ---- .783B .726A .783B .729 -.015 .744 9 19 3025 ---- .760B .705A .760B .708 -.015 .723 3050 ---- .737B .685A .737B .687 -.015 .702 3075 ---- .715B .666A .715B .668 -.014 .682 3100 ---- .695B .648A .695B .649 -.014 .663 3125 ---- .675B .630A .675B .631 -.014 .645 3150 ---- .656B .613A .656B .613 -.014 .627 8 3175 ---- .637B .597A .637B .596 -.014 .610 3200 ---- .619B .582A .619B .580 -.014 .594 3225 ---- .602B .566A .602B .565 -.013 .578 3250 ---- .586B .552A .586B .550 -.013 .563 12 3275 ---- .570B .538A .570B .535 -.013 .548 3500 ---- .450B .433A .450B .427 -.011 .438 125 4000 ---- ---- ---- ---- .276 -.008 .284 50 100 4500 ---- ---- ---- ---- .191 -.007 .198 5000 ---- ---- ---- ---- .140 -.006 .146 31 6000 ---- ---- ---- ---- .083 -.005 .088 7000 ---- ---- ---- ---- .054 -.005 .059 50 8000 ---- ---- ---- ---- .039 -.003 .042 825 ---- ---- ---- ---- 13.751 +.022 13.729 850 ---- ---- ---- ---- 13.501 +.022 13.479 875 ---- ---- ---- ---- 13.251 +.022 13.229 900 ---- ---- ---- ---- 13.001 +.022 12.979 9000 ---- ---- ---- ---- .032 UNCH .032 925 ---- ---- ---- ---- 12.751 +.022 12.729 950 ---- ---- ---- ---- 12.501 +.022 12.479 975 ---- ---- ---- ---- 12.251 +.022 12.229 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.286 +.009 12.277 10000 .070 .070 .070 .070 .080 -.002 2 .082 3 1025 ---- ---- ---- ---- 12.036 +.009 12.027 1050 ---- ---- ---- ---- 11.786 +.009 11.777 1075 ---- ---- ---- ---- 11.536 +.009 11.527 1100 ---- ---- ---- ---- 11.286 +.009 11.277 1125 ---- ---- ---- ---- 11.036 +.009 11.027 1150 ---- ---- ---- ---- 10.786 +.009 10.777 1175 ---- ---- ---- ---- 10.536 +.009 10.527 1200 ---- ---- ---- ---- 10.286 +.009 10.277 1225 ---- ---- ---- ---- 10.037 +.009 10.028 1250 ---- ---- ---- ---- 9.790 +.009 9.781 1275 ---- ---- ---- ---- 9.546 +.008 9.538 1300 ---- ---- ---- ---- 9.306 +.009 9.297 1325 ---- ---- ---- ---- 9.068 +.008 9.060 1350 ---- ---- ---- ---- 8.833 +.008 8.825 1375 ---- ---- ---- ---- 8.601 +.008 8.593 1400 ---- ---- ---- ---- 8.372 +.008 8.364 1425 ---- ---- ---- ---- 8.145 +.007 8.138 1450 ---- ---- ---- ---- 7.922 +.008 7.914 1475 ---- ---- ---- ---- 7.701 +.007 7.694 1500 ---- ---- ---- ---- 7.483 +.007 7.476 1525 ---- ---- ---- ---- 7.268 +.006 7.262 1550 ---- ---- ---- ---- 7.057 +.007 7.050 1575 ---- ---- ---- ---- 6.848 +.006 6.842 1600 ---- ---- ---- ---- 6.643 +.006 6.637 1625 ---- ---- ---- ---- 6.441 +.006 6.435 1650 ---- ---- ---- ---- 6.242 +.005 6.237 1675 ---- ---- ---- ---- 6.047 +.005 6.042 1700 ---- ---- ---- ---- 5.856 +.005 5.851 1725 ---- ---- ---- ---- 5.669 +.005 5.664 1750 ---- ---- ---- ---- 5.485 +.004 5.481 1775 ---- ---- ---- ---- 5.306 +.003 5.303 1800 ---- ---- ---- ---- 5.131 +.003 5.128 1825 ---- ---- ---- ---- 4.961 +.003 4.958 1850 ---- ---- ---- ---- 4.794 +.001 4.793 1875 ---- ---- ---- ---- 4.633 +.001 4.632 2 1900 ---- ---- ---- ---- 4.475 -.001 4.476 1 1925 ---- ---- ---- ---- 4.323 -.002 4.325 2 1950 ---- ---- ---- ---- 4.175 -.003 4.178 4 1975 ---- ---- ---- ---- 4.031 -.004 4.035 2000 ---- ---- ---- ---- 3.892 -.006 3.898 2025 ---- ---- ---- ---- 3.757 -.008 3.765 2050 ---- ---- ---- ---- 3.627 -.010 3.637 2075 ---- ---- ---- ---- 3.500 -.013 3.513 2100 ---- ---- ---- ---- 3.378 -.015 3.393 2125 ---- ---- ---- ---- 3.261 -.017 3.278 2150 ---- ---- ---- ---- 3.147 -.020 3.167 2175 ---- 3.116B 2.980A 2.980A 3.037 -.023 3.060 1 2200 ---- ---- ---- ---- 2.931 -.027 2.958 1 2225 ---- 2.906B 2.777A 2.777A 2.829 -.030 2.859 2250 ---- ---- ---- ---- 2.730 -.034 2.764 1 2275 ---- ---- ---- ---- 2.636 -.037 2.673 1 2300 ---- ---- ---- ---- 2.545 -.040 2.585 2325 ---- ---- ---- ---- 2.459 -.042 2.501 2350 ---- ---- ---- ---- 2.377 -.044 2.421 2375 ---- ---- ---- ---- 2.299 -.044 2.343 2400 ---- 2.290B 2.199A 2.199A 2.224 -.045 2.269 2425 ---- ---- ---- ---- 2.154 -.044 2.198 2450 ---- ---- ---- ---- 2.087 -.043 2.130 2475 ---- ---- ---- ---- 2.023 -.041 2.064 2500 ---- ---- ---- ---- 1.962 -.039 2.001 6 2525 ---- ---- ---- ---- 1.903 -.038 1.941 8 2550 ---- ---- ---- ---- 1.848 -.035 1.883 1 2575 ---- ---- ---- ---- 1.794 -.034 1.828 2600 ---- ---- 1.713A 1.713A 1.743 -.032 1.775 2625 ---- ---- ---- ---- 1.694 -.030 1.724 2650 ---- ---- ---- ---- 1.646 -.030 1.676 150 2675 ---- ---- ---- ---- 1.601 -.028 1.629 2700 ---- ---- ---- ---- 1.557 -.027 1.584 1 2725 ---- ---- ---- ---- 1.515 -.026 1.541 2750 ---- ---- ---- ---- 1.475 -.024 1.499 1 2775 ---- ---- ---- ---- 1.436 -.024 1.460 2800 ---- ---- ---- ---- 1.398 -.023 1.421 3 2825 ---- ---- ---- ---- 1.362 -.022 1.384 2850 ---- ---- ---- ---- 1.327 -.022 1.349 2875 ---- ---- ---- ---- 1.293 -.022 1.315 2900 ---- ---- ---- ---- 1.261 -.021 1.282 2925 ---- ---- ---- ---- 1.230 -.020 1.250 2950 ---- ---- ---- ---- 1.200 -.020 1.220 2975 ---- ---- ---- ---- 1.171 -.019 1.190 3000 ---- ---- 1.119A 1.119A 1.143 -.019 1.162 235 3025 ---- ---- ---- ---- 1.116 -.018 1.134 3050 ---- ---- ---- ---- 1.090 -.018 1.108 3075 ---- ---- ---- ---- 1.065 -.017 1.082 3100 ---- ---- ---- ---- 1.041 -.016 1.057 1 3125 ---- ---- ---- ---- 1.017 -.016 1.033 3150 ---- ---- ---- ---- .995 -.015 1.010 3175 ---- ---- ---- ---- .973 -.015 .988 3200 ---- ---- ---- ---- .952 -.014 .966 3225 ---- ---- ---- ---- .931 -.014 .945 3250 ---- ---- ---- ---- .912 -.013 .925 3275 ---- ---- ---- ---- .893 -.013 .906 3300 ---- ---- ---- ---- .874 -.013 .887 26 3325 ---- ---- ---- ---- .856 -.012 .868 3350 ---- ---- ---- ---- .839 -.011 .850 3375 ---- ---- ---- ---- .822 -.011 .833 3400 ---- ---- ---- ---- .806 -.011 .817 3425 ---- ---- ---- ---- .790 -.010 .800 3450 ---- ---- ---- ---- .775 -.010 .785 3475 ---- ---- ---- ---- .760 -.009 .769 3500 ---- ---- ---- ---- .746 -.009 .755 70 3525 ---- ---- ---- ---- .732 -.008 .740 3550 ---- ---- ---- ---- .718 -.009 .727 3575 ---- ---- ---- ---- .705 -.008 .713 3600 ---- ---- ---- ---- .692 -.008 .700 3625 ---- ---- ---- ---- .680 -.007 .687 3650 ---- ---- ---- ---- .668 -.007 .675 2 3675 ---- ---- ---- ---- .656 -.007 .663 3700 ---- ---- ---- ---- .645 -.006 .651 3725 ---- ---- ---- ---- .634 -.006 .640 3750 ---- ---- ---- ---- .623 -.006 .629 3775 ---- ---- ---- ---- .612 -.006 .618 3800 ---- ---- ---- ---- .602 -.006 .608 3825 ---- ---- ---- ---- .592 -.005 .597 3850 ---- ---- ---- ---- .582 -.005 .587 3875 ---- ---- ---- ---- .573 -.005 .578 3900 ---- ---- ---- ---- .564 -.004 .568 3925 ---- ---- ---- ---- .555 -.004 .559 3950 ---- ---- ---- ---- .546 -.004 .550 3975 ---- ---- ---- ---- .537 -.005 .542 4000 ---- ---- ---- ---- .529 -.004 .533 112 4025 ---- ---- ---- ---- .521 -.004 .525 4050 ---- ---- ---- ---- .513 -.004 .517 4075 ---- ---- ---- ---- .505 -.004 .509 4500 ---- ---- ---- ---- .396 -.003 .399 1 5000 ---- ---- ---- ---- .308 -.003 .311 49 6000 ---- ---- ---- ---- .204 -.003 .207 7000 ---- ---- ---- ---- .147 -.003 .150 3 725 ---- ---- ---- ---- 15.036 +.009 15.027 750 ---- ---- ---- ---- 14.786 +.009 14.777 775 ---- ---- ---- ---- 14.536 +.009 14.527 800 ---- ---- ---- ---- 14.286 +.009 14.277 8000 ---- ---- ---- ---- .113 -.002 .115 825 ---- ---- ---- ---- 14.036 +.009 14.027 850 ---- ---- ---- ---- 13.786 +.009 13.777 875 ---- ---- ---- ---- 13.536 +.009 13.527 900 ---- ---- ---- ---- 13.286 +.009 13.277 9000 ---- ---- ---- ---- .092 -.002 .094 925 ---- ---- ---- ---- 13.036 +.009 13.027 950 ---- ---- ---- ---- 12.786 +.009 12.777 975 ---- ---- ---- ---- 12.536 +.009 12.527 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.707 +.009 12.698 1025 ---- ---- ---- ---- 12.459 +.009 12.450 1050 ---- ---- ---- ---- 12.212 +.009 12.203 1075 ---- ---- ---- ---- 11.965 +.008 11.957 1100 ---- ---- ---- ---- 11.720 +.008 11.712 1125 ---- ---- ---- ---- 11.476 +.008 11.468 1150 ---- ---- ---- ---- 11.234 +.009 11.225 1175 ---- ---- ---- ---- 10.992 +.009 10.983 1200 ---- ---- ---- ---- 10.751 +.008 10.743 1225 ---- ---- ---- ---- 10.512 +.008 10.504 1250 ---- ---- ---- ---- 10.274 +.008 10.266 1275 ---- ---- ---- ---- 10.037 +.008 10.029 1300 ---- ---- ---- ---- 9.802 +.008 9.794 1325 ---- ---- ---- ---- 9.569 +.009 9.560 1350 ---- ---- ---- ---- 9.337 +.008 9.329 1375 ---- ---- ---- ---- 9.106 +.007 9.099 1400 ---- ---- ---- ---- 8.878 +.008 8.870 1425 ---- ---- ---- ---- 8.652 +.008 8.644 1450 ---- ---- ---- ---- 8.428 +.007 8.421 1475 ---- ---- ---- ---- 8.207 +.007 8.200 1500 ---- ---- ---- ---- 7.988 +.007 7.981 1525 ---- ---- ---- ---- 7.773 +.007 7.766 1550 ---- ---- ---- ---- 7.560 +.007 7.553 1575 ---- ---- ---- ---- 7.351 +.006 7.345 1600 ---- ---- ---- ---- 7.146 +.006 7.140 1625 ---- ---- ---- ---- 6.945 +.006 6.939 1650 ---- ---- ---- ---- 6.748 +.006 6.742 1675 ---- ---- ---- ---- 6.556 +.006 6.550 1700 ---- ---- ---- ---- 6.369 +.006 6.363 1725 ---- ---- ---- ---- 6.186 +.005 6.181 1750 ---- ---- ---- ---- 6.009 +.005 6.004 1775 ---- ---- ---- ---- 5.838 +.005 5.833 1800 ---- ---- ---- ---- 5.672 +.005 5.667 1825 ---- ---- ---- ---- 5.512 +.004 5.508 1850 ---- ---- ---- ---- 5.359 +.005 5.354 1875 ---- ---- ---- ---- 5.211 +.004 5.207 1900 ---- ---- ---- ---- 5.070 +.004 5.066 1925 ---- ---- ---- ---- 4.935 +.003 4.932 1950 ---- ---- ---- ---- 4.807 +.004 4.803 1975 ---- ---- ---- ---- 4.685 +.003 4.682 2000 ---- ---- ---- ---- 4.569 +.002 4.567 2025 ---- ---- ---- ---- 4.460 +.002 4.458 2050 ---- ---- ---- ---- 4.357 +.002 4.355 2075 ---- ---- ---- ---- 4.259 +.002 4.257 2100 ---- ---- ---- ---- 4.167 +.002 4.165 2125 ---- ---- ---- ---- 4.080 +.001 4.079 2150 ---- ---- ---- ---- 3.998 +.001 3.997 2175 ---- ---- ---- ---- 3.921 +.001 3.920 2200 ---- ---- ---- ---- 3.848 +.001 3.847 2225 ---- ---- ---- ---- 3.778 UNCH 3.778 2250 ---- ---- ---- ---- 3.713 +.001 3.712 2275 ---- ---- ---- ---- 3.650 UNCH 3.650 2300 ---- ---- ---- ---- 3.591 UNCH 3.591 2325 ---- ---- ---- ---- 3.534 UNCH 3.534 2350 ---- ---- ---- ---- 3.479 UNCH 3.479 2375 ---- ---- ---- ---- 3.426 UNCH 3.426 2400 ---- ---- ---- ---- 3.374 -.001 3.375 2425 ---- ---- ---- ---- 3.324 UNCH 3.324 2450 ---- ---- ---- ---- 3.274 -.001 3.275 2475 ---- ---- ---- ---- 3.225 -.001 3.226 2500 ---- ---- ---- ---- 3.176 -.001 3.177 2525 ---- ---- ---- ---- 3.127 -.001 3.128 2550 ---- ---- ---- ---- 3.077 -.002 3.079 2575 ---- ---- ---- ---- 3.028 -.002 3.030 2600 ---- ---- ---- ---- 2.979 -.002 2.981 2625 ---- ---- ---- ---- 2.930 -.002 2.932 2650 ---- ---- ---- ---- 2.881 -.002 2.883 2675 ---- ---- ---- ---- 2.833 -.002 2.835 2700 ---- ---- ---- ---- 2.785 -.002 2.787 2725 ---- ---- ---- ---- 2.738 -.002 2.740 2750 ---- ---- ---- ---- 2.691 -.003 2.694 2775 ---- ---- ---- ---- 2.646 -.002 2.648 2800 ---- ---- ---- ---- 2.601 -.002 2.603 2825 ---- ---- ---- ---- 2.557 -.003 2.560 2850 ---- ---- ---- ---- 2.515 -.002 2.517 2875 ---- ---- ---- ---- 2.473 -.003 2.476 2900 ---- ---- ---- ---- 2.433 -.003 2.436 2925 ---- ---- ---- ---- 2.395 -.002 2.397 2950 ---- ---- ---- ---- 2.358 -.003 2.361 2975 ---- ---- ---- ---- 2.323 -.002 2.325 3000 ---- ---- ---- ---- 2.289 -.003 2.292 3025 ---- ---- ---- ---- 2.258 -.002 2.260 3050 ---- ---- ---- ---- 2.228 -.003 2.231 3075 ---- ---- ---- ---- 2.201 -.003 2.204 3100 ---- ---- ---- ---- 2.175 -.003 2.178 3125 ---- ---- ---- ---- 2.151 -.004 2.155 3150 ---- ---- ---- ---- 2.130 -.003 2.133 3175 ---- ---- ---- ---- 2.109 -.003 2.112 3200 ---- ---- ---- ---- 2.090 -.004 2.094 3225 ---- ---- ---- ---- 2.073 -.004 2.077 3250 ---- ---- ---- ---- 2.057 -.004 2.061 3275 ---- ---- ---- ---- 2.042 -.004 2.046 3300 ---- ---- ---- ---- 2.028 -.004 2.032 3325 ---- ---- ---- ---- 2.016 -.003 2.019 3350 ---- ---- ---- ---- 2.004 -.003 2.007 3375 ---- ---- ---- ---- 1.993 -.003 1.996 3400 ---- ---- ---- ---- 1.982 -.004 1.986 3425 ---- ---- ---- ---- 1.973 -.003 1.976 3450 ---- ---- ---- ---- 1.963 -.004 1.967 3475 ---- ---- ---- ---- 1.954 -.004 1.958 3500 ---- ---- ---- ---- 1.946 -.004 1.950 3525 ---- ---- ---- ---- 1.938 -.004 1.942 3550 ---- ---- ---- ---- 1.929 -.004 1.933 3575 ---- ---- ---- ---- 1.921 -.004 1.925 3600 ---- ---- ---- ---- 1.913 -.004 1.917 3625 ---- ---- ---- ---- 1.905 -.004 1.909 3650 ---- ---- ---- ---- 1.897 -.004 1.901 3675 ---- ---- ---- ---- 1.888 -.004 1.892 3700 ---- ---- ---- ---- 1.879 -.005 1.884 3725 ---- ---- ---- ---- 1.871 -.004 1.875 3750 ---- ---- ---- ---- 1.861 -.005 1.866 3775 ---- ---- ---- ---- 1.852 -.005 1.857 3800 ---- ---- ---- ---- 1.843 -.005 1.848 3825 ---- ---- ---- ---- 1.834 -.004 1.838 3850 ---- ---- ---- ---- 1.825 -.004 1.829 3875 ---- ---- ---- ---- 1.816 -.004 1.820 3900 ---- ---- ---- ---- 1.807 -.004 1.811 3925 ---- ---- ---- ---- 1.798 -.005 1.803 3950 ---- ---- ---- ---- 1.790 -.004 1.794 3975 ---- ---- ---- ---- 1.781 -.005 1.786 4000 ---- ---- ---- ---- 1.773 -.005 1.778 4025 ---- ---- ---- ---- 1.766 -.004 1.770 4050 ---- ---- ---- ---- 1.758 -.005 1.763 4075 ---- ---- ---- ---- 1.751 -.005 1.756 4100 ---- ---- ---- ---- 1.744 -.005 1.749 725 ---- ---- ---- ---- 15.457 +.009 15.448 750 ---- ---- ---- ---- 15.207 +.009 15.198 775 ---- ---- ---- ---- 14.957 +.009 14.948 800 ---- ---- ---- ---- 14.707 +.009 14.698 825 ---- ---- ---- ---- 14.457 +.009 14.448 850 ---- ---- ---- ---- 14.207 +.009 14.198 875 ---- ---- ---- ---- 13.957 +.009 13.948 900 ---- ---- ---- ---- 13.707 +.009 13.698 925 ---- ---- ---- ---- 13.457 +.009 13.448 950 ---- ---- ---- ---- 13.207 +.009 13.198 975 ---- ---- ---- ---- 12.957 +.009 12.948 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.196 +.009 13.187 1025 ---- ---- ---- ---- 12.960 +.009 12.951 1050 ---- ---- ---- ---- 12.724 +.008 12.716 1075 ---- ---- ---- ---- 12.490 +.008 12.482 1100 ---- ---- ---- ---- 12.258 +.009 12.249 1125 ---- ---- ---- ---- 12.026 +.009 12.017 1150 ---- ---- ---- ---- 11.795 +.008 11.787 1175 ---- ---- ---- ---- 11.566 +.008 11.558 1200 ---- ---- ---- ---- 11.338 +.008 11.330 1225 ---- ---- ---- ---- 11.111 +.008 11.103 1250 ---- ---- ---- ---- 10.886 +.008 10.878 1275 ---- ---- ---- ---- 10.661 +.008 10.653 1300 ---- ---- ---- ---- 10.439 +.008 10.431 1325 ---- ---- ---- ---- 10.217 +.007 10.210 1350 ---- ---- ---- ---- 9.998 +.008 9.990 1375 ---- ---- ---- ---- 9.780 +.007 9.773 1400 ---- ---- ---- ---- 9.564 +.007 9.557 1425 ---- ---- ---- ---- 9.350 +.007 9.343 1450 ---- ---- ---- ---- 9.138 +.007 9.131 1475 ---- ---- ---- ---- 8.928 +.007 8.921 1500 ---- ---- ---- ---- 8.721 +.007 8.714 1525 ---- ---- ---- ---- 8.516 +.006 8.510 1550 ---- ---- ---- ---- 8.315 +.007 8.308 1575 ---- ---- ---- ---- 8.116 +.007 8.109 1600 ---- ---- ---- ---- 7.920 +.006 7.914 1625 ---- ---- ---- ---- 7.727 +.006 7.721 1650 ---- ---- ---- ---- 7.539 +.006 7.533 1675 ---- ---- ---- ---- 7.354 +.006 7.348 1700 ---- ---- ---- ---- 7.173 +.006 7.167 1725 ---- ---- ---- ---- 6.996 +.006 6.990 1750 ---- ---- ---- ---- 6.823 +.005 6.818 1775 ---- ---- ---- ---- 6.655 +.005 6.650 1800 ---- ---- ---- ---- 6.491 +.005 6.486 1825 ---- ---- ---- ---- 6.332 +.005 6.327 1850 ---- ---- ---- ---- 6.178 +.005 6.173 1875 ---- ---- ---- ---- 6.028 +.005 6.023 1900 ---- ---- ---- ---- 5.883 +.005 5.878 1925 ---- ---- ---- ---- 5.742 +.004 5.738 1950 ---- ---- ---- ---- 5.607 +.004 5.603 1975 ---- ---- ---- ---- 5.476 +.004 5.472 2000 ---- ---- ---- ---- 5.350 +.004 5.346 2025 ---- ---- ---- ---- 5.228 +.003 5.225 2050 ---- ---- ---- ---- 5.112 +.004 5.108 2075 ---- ---- ---- ---- 4.999 +.002 4.997 2100 ---- ---- ---- ---- 4.892 +.003 4.889 2125 ---- ---- ---- ---- 4.789 +.003 4.786 2150 ---- ---- ---- ---- 4.690 +.002 4.688 2175 ---- ---- ---- ---- 4.596 +.002 4.594 2200 ---- ---- ---- ---- 4.506 +.002 4.504 2225 ---- ---- ---- ---- 4.420 +.002 4.418 2250 ---- ---- ---- ---- 4.338 +.002 4.336 2275 ---- ---- ---- ---- 4.260 +.002 4.258 2300 ---- ---- ---- ---- 4.185 +.001 4.184 2325 ---- ---- ---- ---- 4.114 +.001 4.113 2350 ---- ---- ---- ---- 4.047 +.001 4.046 2375 ---- ---- ---- ---- 3.983 +.001 3.982 2400 ---- ---- ---- ---- 3.922 +.001 3.921 2425 ---- ---- ---- ---- 3.864 +.001 3.863 2450 ---- ---- ---- ---- 3.809 UNCH 3.809 2475 ---- ---- ---- ---- 3.757 UNCH 3.757 2500 ---- ---- ---- ---- 3.708 UNCH 3.708 2525 ---- ---- ---- ---- 3.661 UNCH 3.661 2550 ---- ---- ---- ---- 3.617 UNCH 3.617 2575 ---- ---- ---- ---- 3.576 UNCH 3.576 2600 ---- ---- ---- ---- 3.536 -.001 3.537 2625 ---- ---- ---- ---- 3.499 UNCH 3.499 2650 ---- ---- ---- ---- 3.464 UNCH 3.464 2675 ---- ---- ---- ---- 3.431 UNCH 3.431 2700 ---- ---- ---- ---- 3.400 UNCH 3.400 2725 ---- ---- ---- ---- 3.370 -.001 3.371 2750 ---- ---- ---- ---- 3.342 -.001 3.343 2775 ---- ---- ---- ---- 3.316 -.001 3.317 2800 ---- ---- ---- ---- 3.291 -.001 3.292 2825 ---- ---- ---- ---- 3.268 -.001 3.269 2850 ---- ---- ---- ---- 3.245 -.002 3.247 2875 ---- ---- ---- ---- 3.224 -.002 3.226 2900 ---- ---- ---- ---- 3.205 -.001 3.206 2925 ---- ---- ---- ---- 3.186 -.001 3.187 2950 ---- ---- ---- ---- 3.168 -.001 3.169 2975 ---- ---- ---- ---- 3.151 -.001 3.152 3000 ---- ---- ---- ---- 3.134 -.002 3.136 3025 ---- ---- ---- ---- 3.119 -.001 3.120 3050 ---- ---- ---- ---- 3.104 -.001 3.105 3075 ---- ---- ---- ---- 3.089 -.002 3.091 3100 ---- ---- ---- ---- 3.075 -.002 3.077 3125 ---- ---- ---- ---- 3.061 -.002 3.063 3150 ---- ---- ---- ---- 3.048 -.002 3.050 3175 ---- ---- ---- ---- 3.035 -.002 3.037 3200 ---- ---- ---- ---- 3.022 -.003 3.025 3225 ---- ---- ---- ---- 3.010 -.003 3.013 3250 ---- ---- ---- ---- 2.998 -.003 3.001 3275 ---- ---- ---- ---- 2.987 -.002 2.989 3300 ---- ---- ---- ---- 2.976 -.002 2.978 3325 ---- ---- ---- ---- 2.965 -.002 2.967 3350 ---- ---- ---- ---- 2.954 -.003 2.957 3375 ---- ---- ---- ---- 2.944 -.003 2.947 3400 ---- ---- ---- ---- 2.934 -.003 2.937 3425 ---- ---- ---- ---- 2.924 -.003 2.927 3450 ---- ---- ---- ---- 2.915 -.003 2.918 3475 ---- ---- ---- ---- 2.906 -.003 2.909 3500 ---- ---- ---- ---- 2.897 -.003 2.900 3525 ---- ---- ---- ---- 2.889 -.003 2.892 3550 ---- ---- ---- ---- 2.881 -.003 2.884 3575 ---- ---- ---- ---- 2.873 -.003 2.876 3600 ---- ---- ---- ---- 2.865 -.004 2.869 3625 ---- ---- ---- ---- 2.858 -.004 2.862 3650 ---- ---- ---- ---- 2.851 -.004 2.855 3675 ---- ---- ---- ---- 2.845 -.003 2.848 3700 ---- ---- ---- ---- 2.839 -.003 2.842 3725 ---- ---- ---- ---- 2.833 -.003 2.836 3750 ---- ---- ---- ---- 2.827 -.004 2.831 3775 ---- ---- ---- ---- 2.822 -.004 2.826 3800 ---- ---- ---- ---- 2.817 -.004 2.821 3825 ---- ---- ---- ---- 2.812 -.004 2.816 3850 ---- ---- ---- ---- 2.808 -.004 2.812 3875 ---- ---- ---- ---- 2.804 -.004 2.808 3900 ---- ---- ---- ---- 2.801 -.003 2.804 3925 ---- ---- ---- ---- 2.797 -.004 2.801 3950 ---- ---- ---- ---- 2.795 -.003 2.798 3975 ---- ---- ---- ---- 2.792 -.004 2.796 4000 ---- ---- ---- ---- 2.790 -.004 2.794 4025 ---- ---- ---- ---- 2.788 -.004 2.792 4050 ---- ---- ---- ---- 2.786 -.004 2.790 4075 ---- ---- ---- ---- 2.785 -.004 2.789 4100 ---- ---- ---- ---- 2.784 -.004 2.788 725 ---- ---- ---- ---- 15.889 +.009 15.880 750 ---- ---- ---- ---- 15.639 +.009 15.630 775 ---- ---- ---- ---- 15.389 +.009 15.380 800 ---- ---- ---- ---- 15.139 +.009 15.130 825 ---- ---- ---- ---- 14.890 +.009 14.881 850 ---- ---- ---- ---- 14.643 +.009 14.634 875 ---- ---- ---- ---- 14.398 +.009 14.389 900 ---- ---- ---- ---- 14.155 +.009 14.146 925 ---- ---- ---- ---- 13.913 +.009 13.904 950 ---- ---- ---- ---- 13.673 +.009 13.664 975 ---- ---- ---- ---- 13.434 +.009 13.425 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.302 +.009 13.293 1025 ---- ---- ---- ---- 13.052 +.009 13.043 1050 ---- ---- ---- ---- 12.802 +.009 12.793 1075 ---- ---- ---- ---- 12.552 +.009 12.543 1100 ---- ---- ---- ---- 12.307 +.009 12.298 1125 ---- ---- ---- ---- 12.067 +.009 12.058 1150 ---- ---- ---- ---- 11.831 +.009 11.822 1175 ---- ---- ---- ---- 11.600 +.009 11.591 1200 ---- ---- ---- ---- 11.373 +.009 11.364 1225 ---- ---- ---- ---- 11.150 +.009 11.141 1250 ---- ---- ---- ---- 10.930 +.009 10.921 1275 ---- ---- ---- ---- 10.715 +.009 10.706 1300 ---- ---- ---- ---- 10.503 +.008 10.495 1325 ---- ---- ---- ---- 10.295 +.008 10.287 1350 ---- ---- ---- ---- 10.091 +.009 10.082 1375 ---- ---- ---- ---- 9.890 +.009 9.881 1400 ---- ---- ---- ---- 9.692 +.009 9.683 1425 ---- ---- ---- ---- 9.497 +.008 9.489 1450 ---- ---- ---- ---- 9.306 +.008 9.298 1475 ---- ---- ---- ---- 9.117 +.008 9.109 1500 ---- ---- ---- ---- 8.932 +.008 8.924 1525 ---- ---- ---- ---- 8.750 +.008 8.742 1550 ---- ---- ---- ---- 8.571 +.008 8.563 1575 ---- ---- ---- ---- 8.394 +.007 8.387 1600 ---- ---- ---- ---- 8.221 +.008 8.213 1625 ---- ---- ---- ---- 8.050 +.007 8.043 1650 ---- ---- ---- ---- 7.882 +.007 7.875 1675 ---- ---- ---- ---- 7.717 +.007 7.710 1700 ---- ---- ---- ---- 7.554 +.007 7.547 1725 ---- ---- ---- ---- 7.394 +.006 7.388 1750 ---- ---- ---- ---- 7.237 +.006 7.231 1775 ---- ---- ---- ---- 7.083 +.006 7.077 1800 ---- ---- ---- ---- 6.933 +.006 6.927 1825 ---- ---- ---- ---- 6.785 +.006 6.779 1850 ---- ---- ---- ---- 6.641 +.005 6.636 1875 ---- ---- ---- ---- 6.501 +.005 6.496 1900 ---- ---- ---- ---- 6.365 +.006 6.359 1925 ---- ---- ---- ---- 6.232 +.005 6.227 1950 ---- ---- ---- ---- 6.104 +.005 6.099 1975 ---- ---- ---- ---- 5.980 +.005 5.975 2000 ---- ---- ---- ---- 5.861 +.005 5.856 2025 ---- ---- ---- ---- 5.747 +.005 5.742 2050 ---- ---- ---- ---- 5.637 +.004 5.633 2075 ---- ---- ---- ---- 5.532 +.004 5.528 2100 ---- ---- ---- ---- 5.431 +.004 5.427 2125 ---- ---- ---- ---- 5.335 +.004 5.331 2150 ---- ---- ---- ---- 5.243 +.004 5.239 2175 ---- ---- ---- ---- 5.155 +.003 5.152 2200 ---- ---- ---- ---- 5.071 +.003 5.068 2225 ---- ---- ---- ---- 4.991 +.003 4.988 2250 ---- ---- ---- ---- 4.915 +.003 4.912 2275 ---- ---- ---- ---- 4.842 +.003 4.839 2300 ---- ---- ---- ---- 4.772 +.003 4.769 2325 ---- ---- ---- ---- 4.705 +.002 4.703 2350 ---- ---- ---- ---- 4.642 +.003 4.639 2375 ---- ---- ---- ---- 4.581 +.003 4.578 2400 ---- ---- ---- ---- 4.522 +.002 4.520 2425 ---- ---- ---- ---- 4.466 +.002 4.464 2450 ---- ---- ---- ---- 4.412 +.002 4.410 2475 ---- ---- ---- ---- 4.360 +.002 4.358 2500 ---- ---- ---- ---- 4.310 +.002 4.308 2525 ---- ---- ---- ---- 4.262 +.002 4.260 2550 ---- ---- ---- ---- 4.215 +.002 4.213 2575 ---- ---- ---- ---- 4.169 +.001 4.168 2600 ---- ---- ---- ---- 4.125 +.001 4.124 2625 ---- ---- ---- ---- 4.082 +.001 4.081 2650 ---- ---- ---- ---- 4.041 +.001 4.040 2675 ---- ---- ---- ---- 4.001 +.001 4.000 2700 ---- ---- ---- ---- 3.963 +.001 3.962 2725 ---- ---- ---- ---- 3.925 +.001 3.924 2750 ---- ---- ---- ---- 3.889 +.001 3.888 2775 ---- ---- ---- ---- 3.854 +.001 3.853 2800 ---- ---- ---- ---- 3.820 UNCH 3.820 2825 ---- ---- ---- ---- 3.788 +.001 3.787 2850 ---- ---- ---- ---- 3.756 UNCH 3.756 2875 ---- ---- ---- ---- 3.726 +.001 3.725 2900 ---- ---- ---- ---- 3.696 UNCH 3.696 2925 ---- ---- ---- ---- 3.668 UNCH 3.668 2950 ---- ---- ---- ---- 3.641 +.001 3.640 2975 ---- ---- ---- ---- 3.614 UNCH 3.614 3000 ---- ---- ---- ---- 3.589 UNCH 3.589 3025 ---- ---- ---- ---- 3.565 UNCH 3.565 3050 ---- ---- ---- ---- 3.541 UNCH 3.541 3075 ---- ---- ---- ---- 3.519 UNCH 3.519 3100 ---- ---- ---- ---- 3.497 UNCH 3.497 3125 ---- ---- ---- ---- 3.476 UNCH 3.476 3150 ---- ---- ---- ---- 3.456 -.001 3.457 3175 ---- ---- ---- ---- 3.437 -.001 3.438 3200 ---- ---- ---- ---- 3.419 UNCH 3.419 3225 ---- ---- ---- ---- 3.402 UNCH 3.402 3250 ---- ---- ---- ---- 3.385 UNCH 3.385 3275 ---- ---- ---- ---- 3.369 -.001 3.370 3300 ---- ---- ---- ---- 3.354 UNCH 3.354 3325 ---- ---- ---- ---- 3.339 -.001 3.340 3350 ---- ---- ---- ---- 3.325 -.001 3.326 3375 ---- ---- ---- ---- 3.312 -.001 3.313 3400 ---- ---- ---- ---- 3.299 -.001 3.300 3425 ---- ---- ---- ---- 3.288 UNCH 3.288 3450 ---- ---- ---- ---- 3.276 -.001 3.277 3475 ---- ---- ---- ---- 3.265 -.001 3.266 3500 ---- ---- ---- ---- 3.255 -.001 3.256 3525 ---- ---- ---- ---- 3.246 -.001 3.247 3550 ---- ---- ---- ---- 3.236 -.002 3.238 3575 ---- ---- ---- ---- 3.228 -.001 3.229 3600 ---- ---- ---- ---- 3.220 -.001 3.221 3625 ---- ---- ---- ---- 3.212 -.001 3.213 3650 ---- ---- ---- ---- 3.205 -.001 3.206 3675 ---- ---- ---- ---- 3.198 -.002 3.200 3700 ---- ---- ---- ---- 3.192 -.001 3.193 3725 ---- ---- ---- ---- 3.186 -.002 3.188 3750 ---- ---- ---- ---- 3.181 -.001 3.182 3775 ---- ---- ---- ---- 3.176 -.001 3.177 3800 ---- ---- ---- ---- 3.171 -.002 3.173 3825 ---- ---- ---- ---- 3.167 -.002 3.169 3850 ---- ---- ---- ---- 3.163 -.002 3.165 3875 ---- ---- ---- ---- 3.160 -.001 3.161 3900 ---- ---- ---- ---- 3.156 -.002 3.158 3925 ---- ---- ---- ---- 3.154 -.001 3.155 3950 ---- ---- ---- ---- 3.151 -.002 3.153 3975 ---- ---- ---- ---- 3.149 -.002 3.151 4000 ---- ---- ---- ---- 3.147 -.002 3.149 4025 ---- ---- ---- ---- 3.146 -.002 3.148 4050 ---- ---- ---- ---- 3.144 -.002 3.146 4075 ---- ---- ---- ---- 3.143 -.003 3.146 4100 ---- ---- ---- ---- 3.143 -.002 3.145 4125 ---- ---- ---- ---- 3.143 -.002 3.145 925 ---- ---- ---- ---- 14.052 +.009 14.043 950 ---- ---- ---- ---- 13.802 +.009 13.793 975 ---- ---- ---- ---- 13.552 +.009 13.543 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.414 +.009 13.405 1025 ---- ---- ---- ---- 13.164 +.009 13.155 1050 ---- ---- ---- ---- 12.914 +.009 12.905 1075 ---- ---- ---- ---- 12.669 +.010 12.659 1100 ---- ---- ---- ---- 12.428 +.009 12.419 1125 ---- ---- ---- ---- 12.194 +.010 12.184 1150 ---- ---- ---- ---- 11.964 +.010 11.954 1175 ---- ---- ---- ---- 11.738 +.009 11.729 1200 ---- ---- ---- ---- 11.518 +.010 11.508 1225 ---- ---- ---- ---- 11.301 +.009 11.292 1250 ---- ---- ---- ---- 11.089 +.009 11.080 1275 ---- ---- ---- ---- 10.881 +.009 10.872 1300 ---- ---- ---- ---- 10.677 +.009 10.668 1325 ---- ---- ---- ---- 10.477 +.009 10.468 1350 ---- ---- ---- ---- 10.280 +.009 10.271 1375 ---- ---- ---- ---- 10.087 +.009 10.078 1400 ---- ---- ---- ---- 9.898 +.009 9.889 1425 ---- ---- ---- ---- 9.712 +.009 9.703 1450 ---- ---- ---- ---- 9.529 +.009 9.520 1475 ---- ---- ---- ---- 9.349 +.008 9.341 1500 ---- ---- ---- ---- 9.173 +.009 9.164 1525 ---- ---- ---- ---- 8.999 +.008 8.991 1550 ---- ---- ---- ---- 8.829 +.008 8.821 1575 ---- ---- ---- ---- 8.661 +.008 8.653 1600 ---- ---- ---- ---- 8.497 +.008 8.489 1625 ---- ---- ---- ---- 8.335 +.008 8.327 1650 ---- ---- ---- ---- 8.176 +.008 8.168 1675 ---- ---- ---- ---- 8.020 +.008 8.012 1700 ---- ---- ---- ---- 7.866 +.007 7.859 1725 ---- ---- ---- ---- 7.715 +.007 7.708 1750 ---- ---- ---- ---- 7.566 +.007 7.559 1775 ---- ---- ---- ---- 7.421 +.007 7.414 1800 ---- ---- ---- ---- 7.278 +.007 7.271 1825 ---- ---- ---- ---- 7.138 +.007 7.131 1850 ---- ---- ---- ---- 7.000 +.006 6.994 1875 ---- ---- ---- ---- 6.866 +.006 6.860 1900 ---- ---- ---- ---- 6.735 +.006 6.729 1925 ---- ---- ---- ---- 6.608 +.006 6.602 1950 ---- ---- ---- ---- 6.483 +.005 6.478 1975 ---- ---- ---- ---- 6.363 +.006 6.357 2000 ---- ---- ---- ---- 6.246 +.006 6.240 2025 ---- ---- ---- ---- 6.132 +.005 6.127 2050 ---- ---- ---- ---- 6.022 +.005 6.017 2075 ---- ---- ---- ---- 5.917 +.005 5.912 2100 ---- ---- ---- ---- 5.815 +.004 5.811 2125 ---- ---- ---- ---- 5.718 +.004 5.714 2150 ---- ---- ---- ---- 5.625 +.004 5.621 2175 ---- ---- ---- ---- 5.537 +.004 5.533 2200 ---- ---- ---- ---- 5.453 +.004 5.449 2225 ---- ---- ---- ---- 5.373 +.004 5.369 2250 ---- ---- ---- ---- 5.298 +.004 5.294 2275 ---- ---- ---- ---- 5.226 +.004 5.222 2300 ---- ---- ---- ---- 5.158 +.004 5.154 2325 ---- ---- ---- ---- 5.094 +.004 5.090 2350 ---- ---- ---- ---- 5.032 +.003 5.029 2375 ---- ---- ---- ---- 4.974 +.003 4.971 2400 ---- ---- ---- ---- 4.920 +.004 4.916 2425 ---- ---- ---- ---- 4.867 +.003 4.864 2450 ---- ---- ---- ---- 4.818 +.003 4.815 2475 ---- ---- ---- ---- 4.771 +.003 4.768 2500 ---- ---- ---- ---- 4.726 +.003 4.723 2525 ---- ---- ---- ---- 4.683 +.003 4.680 2550 ---- ---- ---- ---- 4.642 +.003 4.639 2575 ---- ---- ---- ---- 4.603 +.003 4.600 2600 ---- ---- ---- ---- 4.565 +.003 4.562 2625 ---- ---- ---- ---- 4.529 +.003 4.526 2650 ---- ---- ---- ---- 4.494 +.002 4.492 2675 ---- ---- ---- ---- 4.461 +.002 4.459 2700 ---- ---- ---- ---- 4.429 +.002 4.427 2725 ---- ---- ---- ---- 4.399 +.002 4.397 2750 ---- ---- ---- ---- 4.369 +.001 4.368 2775 ---- ---- ---- ---- 4.341 +.001 4.340 2800 ---- ---- ---- ---- 4.314 +.001 4.313 2825 ---- ---- ---- ---- 4.288 +.001 4.287 2850 ---- ---- ---- ---- 4.263 +.001 4.262 2875 ---- ---- ---- ---- 4.239 +.001 4.238 2900 ---- ---- ---- ---- 4.216 +.001 4.215 2925 ---- ---- ---- ---- 4.193 +.001 4.192 2950 ---- ---- ---- ---- 4.172 +.002 4.170 2975 ---- ---- ---- ---- 4.151 +.002 4.149 3000 ---- ---- ---- ---- 4.130 +.001 4.129 3025 ---- ---- ---- ---- 4.110 +.001 4.109 3050 ---- ---- ---- ---- 4.091 +.001 4.090 3075 ---- ---- ---- ---- 4.072 +.001 4.071 3100 ---- ---- ---- ---- 4.053 +.001 4.052 3125 ---- ---- ---- ---- 4.035 +.001 4.034 3150 ---- ---- ---- ---- 4.017 +.001 4.016 3175 ---- ---- ---- ---- 3.999 +.001 3.998 3200 ---- ---- ---- ---- 3.982 +.001 3.981 3225 ---- ---- ---- ---- 3.965 +.001 3.964 3250 ---- ---- ---- ---- 3.948 +.001 3.947 3275 ---- ---- ---- ---- 3.932 +.001 3.931 3300 ---- ---- ---- ---- 3.916 +.001 3.915 3325 ---- ---- ---- ---- 3.900 +.001 3.899 3350 ---- ---- ---- ---- 3.884 UNCH 3.884 3375 ---- ---- ---- ---- 3.870 +.001 3.869 3400 ---- ---- ---- ---- 3.855 UNCH 3.855 3425 ---- ---- ---- ---- 3.841 UNCH 3.841 3450 ---- ---- ---- ---- 3.827 UNCH 3.827 3475 ---- ---- ---- ---- 3.813 UNCH 3.813 3500 ---- ---- ---- ---- 3.801 UNCH 3.801 3525 ---- ---- ---- ---- 3.788 UNCH 3.788 3550 ---- ---- ---- ---- 3.776 UNCH 3.776 3575 ---- ---- ---- ---- 3.764 UNCH 3.764 3600 ---- ---- ---- ---- 3.753 UNCH 3.753 3625 ---- ---- ---- ---- 3.742 -.001 3.743 3650 ---- ---- ---- ---- 3.732 UNCH 3.732 3675 ---- ---- ---- ---- 3.722 -.001 3.723 3700 ---- ---- ---- ---- 3.713 UNCH 3.713 3725 ---- ---- ---- ---- 3.704 -.001 3.705 3750 ---- ---- ---- ---- 3.696 UNCH 3.696 3775 ---- ---- ---- ---- 3.688 UNCH 3.688 3800 ---- ---- ---- ---- 3.680 UNCH 3.680 3825 ---- ---- ---- ---- 3.672 -.001 3.673 3850 ---- ---- ---- ---- 3.666 UNCH 3.666 3875 ---- ---- ---- ---- 3.659 -.001 3.660 3900 ---- ---- ---- ---- 3.653 UNCH 3.653 3925 ---- ---- ---- ---- 3.647 -.001 3.648 3950 ---- ---- ---- ---- 3.641 -.001 3.642 3975 ---- ---- ---- ---- 3.636 -.001 3.637 4000 ---- ---- ---- ---- 3.631 -.001 3.632 4025 ---- ---- ---- ---- 3.627 -.001 3.628 4050 ---- ---- ---- ---- 3.623 -.001 3.624 4075 ---- ---- ---- ---- 3.619 -.001 3.620 4100 ---- ---- ---- ---- 3.615 -.001 3.616 4125 ---- ---- ---- ---- 3.612 -.001 3.613 925 ---- ---- ---- ---- 14.164 +.009 14.155 950 ---- ---- ---- ---- 13.914 +.009 13.905 975 ---- ---- ---- ---- 13.664 +.009 13.655 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.955 +.009 13.946 1050 ---- ---- ---- ---- 13.705 +.009 13.696 1075 ---- ---- ---- ---- 13.458 +.009 13.449 1100 ---- ---- ---- ---- 13.218 +.010 13.208 1125 ---- ---- ---- ---- 12.983 +.010 12.973 1150 ---- ---- ---- ---- 12.753 +.009 12.744 1175 ---- ---- ---- ---- 12.529 +.010 12.519 1200 ---- ---- ---- ---- 12.310 +.010 12.300 1225 ---- ---- ---- ---- 12.095 +.010 12.085 1250 ---- ---- ---- ---- 11.885 +.010 11.875 1275 ---- ---- ---- ---- 11.680 +.010 11.670 1300 ---- ---- ---- ---- 11.479 +.011 11.468 1325 ---- ---- ---- ---- 11.281 +.010 11.271 1350 ---- ---- ---- ---- 11.088 +.010 11.078 1375 ---- ---- ---- ---- 10.898 +.010 10.888 1400 ---- ---- ---- ---- 10.712 +.010 10.702 1425 ---- ---- ---- ---- 10.530 +.010 10.520 1450 ---- ---- ---- ---- 10.351 +.010 10.341 1475 ---- ---- ---- ---- 10.175 +.010 10.165 1500 ---- ---- ---- ---- 10.002 +.009 9.993 1525 ---- ---- ---- ---- 9.833 +.010 9.823 1550 ---- ---- ---- ---- 9.666 +.009 9.657 1575 ---- ---- ---- ---- 9.503 +.010 9.493 1600 ---- ---- ---- ---- 9.342 +.009 9.333 1625 ---- ---- ---- ---- 9.184 +.009 9.175 1650 ---- ---- ---- ---- 9.029 +.009 9.020 1675 ---- ---- ---- ---- 8.876 +.009 8.867 1700 ---- ---- ---- ---- 8.726 +.009 8.717 1725 ---- ---- ---- ---- 8.578 +.009 8.569 1750 ---- ---- ---- ---- 8.433 +.009 8.424 1775 ---- ---- ---- ---- 8.289 +.008 8.281 1800 ---- ---- ---- ---- 8.148 +.008 8.140 1825 ---- ---- ---- ---- 8.010 +.008 8.002 1850 ---- ---- ---- ---- 7.873 +.008 7.865 1875 ---- ---- ---- ---- 7.740 +.008 7.732 1900 ---- ---- ---- ---- 7.608 +.007 7.601 1925 ---- ---- ---- ---- 7.480 +.008 7.472 1950 ---- ---- ---- ---- 7.354 +.007 7.347 1975 ---- ---- ---- ---- 7.231 +.007 7.224 2000 ---- ---- ---- ---- 7.111 +.007 7.104 2025 ---- ---- ---- ---- 6.995 +.007 6.988 2050 ---- ---- ---- ---- 6.882 +.007 6.875 2075 ---- ---- ---- ---- 6.772 +.007 6.765 2100 ---- ---- ---- ---- 6.666 +.006 6.660 2125 ---- ---- ---- ---- 6.564 +.006 6.558 2150 ---- ---- ---- ---- 6.466 +.006 6.460 2175 ---- ---- ---- ---- 6.373 +.007 6.366 2200 ---- ---- ---- ---- 6.283 +.006 6.277 2225 ---- ---- ---- ---- 6.198 +.006 6.192 2250 ---- ---- ---- ---- 6.118 +.006 6.112 2275 ---- ---- ---- ---- 6.042 +.005 6.037 2300 ---- ---- ---- ---- 5.971 +.006 5.965 2325 ---- ---- ---- ---- 5.904 +.006 5.898 2350 ---- ---- ---- ---- 5.840 +.005 5.835 2375 ---- ---- ---- ---- 5.780 +.005 5.775 2400 ---- ---- ---- ---- 5.724 +.005 5.719 2425 ---- ---- ---- ---- 5.671 +.005 5.666 2450 ---- ---- ---- ---- 5.620 +.004 5.616 2475 ---- ---- ---- ---- 5.573 +.005 5.568 2500 ---- ---- ---- ---- 5.528 +.005 5.523 2525 ---- ---- ---- ---- 5.484 +.004 5.480 2550 ---- ---- ---- ---- 5.443 +.004 5.439 2575 ---- ---- ---- ---- 5.404 +.005 5.399 2600 ---- ---- ---- ---- 5.365 +.004 5.361 2625 ---- ---- ---- ---- 5.328 +.004 5.324 2650 ---- ---- ---- ---- 5.292 +.004 5.288 2675 ---- ---- ---- ---- 5.257 +.004 5.253 2700 ---- ---- ---- ---- 5.223 +.004 5.219 2725 ---- ---- ---- ---- 5.190 +.004 5.186 2750 ---- ---- ---- ---- 5.158 +.004 5.154 2775 ---- ---- ---- ---- 5.127 +.004 5.123 2800 ---- ---- ---- ---- 5.096 +.003 5.093 2825 ---- ---- ---- ---- 5.067 +.003 5.064 2850 ---- ---- ---- ---- 5.039 +.003 5.036 2875 ---- ---- ---- ---- 5.012 +.004 5.008 2900 ---- ---- ---- ---- 4.985 +.003 4.982 2925 ---- ---- ---- ---- 4.960 +.004 4.956 2950 ---- ---- ---- ---- 4.935 +.003 4.932 2975 ---- ---- ---- ---- 4.911 +.003 4.908 3000 ---- ---- ---- ---- 4.888 +.003 4.885 3025 ---- ---- ---- ---- 4.866 +.003 4.863 3050 ---- ---- ---- ---- 4.845 +.003 4.842 3075 ---- ---- ---- ---- 4.825 +.003 4.822 3100 ---- ---- ---- ---- 4.806 +.003 4.803 3125 ---- ---- ---- ---- 4.787 +.002 4.785 3150 ---- ---- ---- ---- 4.770 +.003 4.767 3175 ---- ---- ---- ---- 4.753 +.002 4.751 3200 ---- ---- ---- ---- 4.737 +.002 4.735 3225 ---- ---- ---- ---- 4.723 +.003 4.720 3250 ---- ---- ---- ---- 4.709 +.003 4.706 3275 ---- ---- ---- ---- 4.696 +.003 4.693 3300 ---- ---- ---- ---- 4.683 +.002 4.681 3325 ---- ---- ---- ---- 4.672 +.002 4.670 3350 ---- ---- ---- ---- 4.661 +.002 4.659 3375 ---- ---- ---- ---- 4.651 +.002 4.649 3400 ---- ---- ---- ---- 4.642 +.002 4.640 3425 ---- ---- ---- ---- 4.633 +.002 4.631 3450 ---- ---- ---- ---- 4.625 +.002 4.623 3475 ---- ---- ---- ---- 4.618 +.002 4.616 3500 ---- ---- ---- ---- 4.611 +.002 4.609 3525 ---- ---- ---- ---- 4.605 +.002 4.603 3550 ---- ---- ---- ---- 4.599 +.001 4.598 3575 ---- ---- ---- ---- 4.594 +.002 4.592 3600 ---- ---- ---- ---- 4.590 +.002 4.588 3625 ---- ---- ---- ---- 4.585 +.001 4.584 3650 ---- ---- ---- ---- 4.582 +.002 4.580 3675 ---- ---- ---- ---- 4.579 +.002 4.577 3700 ---- ---- ---- ---- 4.576 +.002 4.574 3725 ---- ---- ---- ---- 4.574 +.002 4.572 3750 ---- ---- ---- ---- 4.572 +.002 4.570 3775 ---- ---- ---- ---- 4.570 +.001 4.569 3800 ---- ---- ---- ---- 4.569 +.001 4.568 3825 ---- ---- ---- ---- 4.569 +.002 4.567 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.062 +.010 14.052 1050 ---- ---- ---- ---- 13.822 +.009 13.813 1075 ---- ---- ---- ---- 13.589 +.010 13.579 1100 ---- ---- ---- ---- 13.360 +.010 13.350 1125 ---- ---- ---- ---- 13.137 +.011 13.126 1150 ---- ---- ---- ---- 12.918 +.010 12.908 1175 ---- ---- ---- ---- 12.704 +.010 12.694 1200 ---- ---- ---- ---- 12.495 +.011 12.484 1225 ---- ---- ---- ---- 12.290 +.011 12.279 1250 ---- ---- ---- ---- 12.088 +.010 12.078 1275 ---- ---- ---- ---- 11.891 +.011 11.880 1300 ---- ---- ---- ---- 11.698 +.011 11.687 1325 ---- ---- ---- ---- 11.508 +.011 11.497 1350 ---- ---- ---- ---- 11.322 +.011 11.311 1375 ---- ---- ---- ---- 11.139 +.011 11.128 1400 ---- ---- ---- ---- 10.959 +.011 10.948 1425 ---- ---- ---- ---- 10.783 +.011 10.772 1450 ---- ---- ---- ---- 10.609 +.010 10.599 1475 ---- ---- ---- ---- 10.439 +.011 10.428 1500 ---- ---- ---- ---- 10.272 +.011 10.261 1525 ---- ---- ---- ---- 10.107 +.010 10.097 1550 ---- ---- ---- ---- 9.946 +.011 9.935 1575 ---- ---- ---- ---- 9.786 +.010 9.776 1600 ---- ---- ---- ---- 9.630 +.010 9.620 1625 ---- ---- ---- ---- 9.476 +.010 9.466 1650 ---- ---- ---- ---- 9.324 +.010 9.314 1675 ---- ---- ---- ---- 9.175 +.010 9.165 1700 ---- ---- ---- ---- 9.028 +.010 9.018 1725 ---- ---- ---- ---- 8.884 +.010 8.874 1750 ---- ---- ---- ---- 8.741 +.009 8.732 1775 ---- ---- ---- ---- 8.601 +.010 8.591 1800 ---- ---- ---- ---- 8.463 +.010 8.453 1825 ---- ---- ---- ---- 8.327 +.010 8.317 1850 ---- ---- ---- ---- 8.192 +.009 8.183 1875 ---- ---- ---- ---- 8.060 +.009 8.051 1900 ---- ---- ---- ---- 7.931 +.009 7.922 1925 ---- ---- ---- ---- 7.803 +.008 7.795 1950 ---- ---- ---- ---- 7.679 +.009 7.670 1975 ---- ---- ---- ---- 7.557 +.009 7.548 2000 ---- ---- ---- ---- 7.438 +.009 7.429 2025 ---- ---- ---- ---- 7.322 +.009 7.313 2050 ---- ---- ---- ---- 7.209 +.008 7.201 2075 ---- ---- ---- ---- 7.099 +.008 7.091 2100 ---- ---- ---- ---- 6.993 +.008 6.985 2125 ---- ---- ---- ---- 6.891 +.008 6.883 2150 ---- ---- ---- ---- 6.793 +.008 6.785 2175 ---- ---- ---- ---- 6.698 +.007 6.691 2200 ---- ---- ---- ---- 6.608 +.007 6.601 2225 ---- ---- ---- ---- 6.523 +.008 6.515 2250 ---- ---- ---- ---- 6.442 +.008 6.434 2275 ---- ---- ---- ---- 6.365 +.007 6.358 2300 ---- ---- ---- ---- 6.294 +.007 6.287 2325 ---- ---- ---- ---- 6.226 +.006 6.220 2350 ---- ---- ---- ---- 6.163 +.006 6.157 2375 ---- ---- ---- ---- 6.104 +.006 6.098 2400 ---- ---- ---- ---- 6.048 +.006 6.042 2425 ---- ---- ---- ---- 5.996 +.006 5.990 2450 ---- ---- ---- ---- 5.947 +.006 5.941 2475 ---- ---- ---- ---- 5.900 +.006 5.894 2500 ---- ---- ---- ---- 5.856 +.006 5.850 2525 ---- ---- ---- ---- 5.814 +.006 5.808 2550 ---- ---- ---- ---- 5.774 +.005 5.769 2575 ---- ---- ---- ---- 5.736 +.006 5.730 2600 ---- ---- ---- ---- 5.699 +.006 5.693 2625 ---- ---- ---- ---- 5.663 +.005 5.658 2650 ---- ---- ---- ---- 5.628 +.006 5.622 2675 ---- ---- ---- ---- 5.593 +.005 5.588 2700 ---- ---- ---- ---- 5.560 +.006 5.554 2725 ---- ---- ---- ---- 5.527 +.006 5.521 2750 ---- ---- ---- ---- 5.494 +.005 5.489 2775 ---- ---- ---- ---- 5.462 +.005 5.457 2800 ---- ---- ---- ---- 5.432 +.005 5.427 2825 ---- ---- ---- ---- 5.401 +.005 5.396 2850 ---- ---- ---- ---- 5.372 +.005 5.367 2875 ---- ---- ---- ---- 5.343 +.005 5.338 2900 ---- ---- ---- ---- 5.315 +.005 5.310 2925 ---- ---- ---- ---- 5.287 +.004 5.283 2950 ---- ---- ---- ---- 5.261 +.005 5.256 2975 ---- ---- ---- ---- 5.235 +.004 5.231 3000 ---- ---- ---- ---- 5.210 +.004 5.206 3025 ---- ---- ---- ---- 5.186 +.004 5.182 3050 ---- ---- ---- ---- 5.162 +.004 5.158 3075 ---- ---- ---- ---- 5.140 +.004 5.136 3100 ---- ---- ---- ---- 5.118 +.004 5.114 3125 ---- ---- ---- ---- 5.097 +.004 5.093 3150 ---- ---- ---- ---- 5.077 +.004 5.073 3175 ---- ---- ---- ---- 5.058 +.004 5.054 3200 ---- ---- ---- ---- 5.040 +.004 5.036 3225 ---- ---- ---- ---- 5.023 +.004 5.019 3250 ---- ---- ---- ---- 5.006 +.003 5.003 3275 ---- ---- ---- ---- 4.991 +.004 4.987 3300 ---- ---- ---- ---- 4.976 +.003 4.973 3325 ---- ---- ---- ---- 4.963 +.004 4.959 3350 ---- ---- ---- ---- 4.950 +.004 4.946 3375 ---- ---- ---- ---- 4.938 +.004 4.934 3400 ---- ---- ---- ---- 4.927 +.004 4.923 3425 ---- ---- ---- ---- 4.916 +.003 4.913 3450 ---- ---- ---- ---- 4.906 +.003 4.903 3475 ---- ---- ---- ---- 4.897 +.003 4.894 3500 ---- ---- ---- ---- 4.889 +.003 4.886 3525 ---- ---- ---- ---- 4.881 +.003 4.878 3550 ---- ---- ---- ---- 4.874 +.004 4.870 3575 ---- ---- ---- ---- 4.867 +.003 4.864 3600 ---- ---- ---- ---- 4.861 +.003 4.858 3625 ---- ---- ---- ---- 4.855 +.003 4.852 3650 ---- ---- ---- ---- 4.850 +.003 4.847 3675 ---- ---- ---- ---- 4.845 +.003 4.842 3700 ---- ---- ---- ---- 4.841 +.003 4.838 3725 ---- ---- ---- ---- 4.837 +.003 4.834 3750 ---- ---- ---- ---- 4.834 +.003 4.831 3775 ---- ---- ---- ---- 4.831 +.003 4.828 3800 ---- ---- ---- ---- 4.828 +.003 4.825 3825 ---- ---- ---- ---- 4.826 +.003 4.823 3850 ---- ---- ---- ---- 4.824 +.003 4.821 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.167 +.009 14.158 1050 ---- ---- ---- ---- 13.925 +.010 13.915 1075 ---- ---- ---- ---- 13.690 +.011 13.679 1100 ---- ---- ---- ---- 13.460 +.010 13.450 1125 ---- ---- ---- ---- 13.236 +.011 13.225 1150 ---- ---- ---- ---- 13.018 +.012 13.006 1175 ---- ---- ---- ---- 12.804 +.011 12.793 1200 ---- ---- ---- ---- 12.595 +.011 12.584 1225 ---- ---- ---- ---- 12.391 +.011 12.380 1250 ---- ---- ---- ---- 12.192 +.012 12.180 1275 ---- ---- ---- ---- 11.996 +.012 11.984 1300 ---- ---- ---- ---- 11.805 +.012 11.793 1325 ---- ---- ---- ---- 11.618 +.012 11.606 1350 ---- ---- ---- ---- 11.434 +.012 11.422 1375 ---- ---- ---- ---- 11.254 +.012 11.242 1400 ---- ---- ---- ---- 11.078 +.012 11.066 1425 ---- ---- ---- ---- 10.905 +.012 10.893 1450 ---- ---- ---- ---- 10.736 +.012 10.724 1475 ---- ---- ---- ---- 10.569 +.012 10.557 1500 ---- ---- ---- ---- 10.406 +.012 10.394 1525 ---- ---- ---- ---- 10.246 +.012 10.234 1550 ---- ---- ---- ---- 10.089 +.012 10.077 1575 ---- ---- ---- ---- 9.934 +.012 9.922 1600 ---- ---- ---- ---- 9.782 +.012 9.770 1625 ---- ---- ---- ---- 9.633 +.012 9.621 1650 ---- ---- ---- ---- 9.486 +.011 9.475 1675 ---- ---- ---- ---- 9.342 +.012 9.330 1700 ---- ---- ---- ---- 9.200 +.012 9.188 1725 ---- ---- ---- ---- 9.060 +.011 9.049 1750 ---- ---- ---- ---- 8.922 +.011 8.911 1775 ---- ---- ---- ---- 8.787 +.011 8.776 1800 ---- ---- ---- ---- 8.653 +.011 8.642 1825 ---- ---- ---- ---- 8.522 +.011 8.511 1850 ---- ---- ---- ---- 8.392 +.011 8.381 1875 ---- ---- ---- ---- 8.265 +.011 8.254 1900 ---- ---- ---- ---- 8.139 +.010 8.129 1925 ---- ---- ---- ---- 8.017 +.011 8.006 1950 ---- ---- ---- ---- 7.897 +.010 7.887 1975 ---- ---- ---- ---- 7.780 +.010 7.770 2000 ---- ---- ---- ---- 7.666 +.010 7.656 2025 ---- ---- ---- ---- 7.555 +.010 7.545 2050 ---- ---- ---- ---- 7.447 +.009 7.438 2075 ---- ---- ---- ---- 7.344 +.010 7.334 2100 ---- ---- ---- ---- 7.244 +.010 7.234 2125 ---- ---- ---- ---- 7.148 +.010 7.138 2150 ---- ---- ---- ---- 7.056 +.009 7.047 2175 ---- ---- ---- ---- 6.970 +.010 6.960 2200 ---- ---- ---- ---- 6.887 +.009 6.878 2225 ---- ---- ---- ---- 6.810 +.009 6.801 2250 ---- ---- ---- ---- 6.739 +.009 6.730 2275 ---- ---- ---- ---- 6.672 +.008 6.664 2300 ---- ---- ---- ---- 6.611 +.008 6.603 2325 ---- ---- ---- ---- 6.555 +.009 6.546 2350 ---- ---- ---- ---- 6.503 +.008 6.495 2375 ---- ---- ---- ---- 6.456 +.008 6.448 2400 ---- ---- ---- ---- 6.413 +.008 6.405 2425 ---- ---- ---- ---- 6.373 +.008 6.365 2450 ---- ---- ---- ---- 6.337 +.008 6.329 2475 ---- ---- ---- ---- 6.304 +.008 6.296 2500 ---- ---- ---- ---- 6.273 +.007 6.266 2525 ---- ---- ---- ---- 6.245 +.008 6.237 2550 ---- ---- ---- ---- 6.219 +.008 6.211 2575 ---- ---- ---- ---- 6.194 +.008 6.186 2600 ---- ---- ---- ---- 6.170 +.007 6.163 2625 ---- ---- ---- ---- 6.147 +.007 6.140 2650 ---- ---- ---- ---- 6.125 +.007 6.118 2675 ---- ---- ---- ---- 6.103 +.007 6.096 2700 ---- ---- ---- ---- 6.082 +.007 6.075 2725 ---- ---- ---- ---- 6.062 +.008 6.054 2750 ---- ---- ---- ---- 6.041 +.007 6.034 2775 ---- ---- ---- ---- 6.022 +.007 6.015 2800 ---- ---- ---- ---- 6.003 +.007 5.996 2825 ---- ---- ---- ---- 5.984 +.007 5.977 2850 ---- ---- ---- ---- 5.966 +.007 5.959 2875 ---- ---- ---- ---- 5.949 +.007 5.942 2900 ---- ---- ---- ---- 5.932 +.007 5.925 2925 ---- ---- ---- ---- 5.916 +.006 5.910 2950 ---- ---- ---- ---- 5.901 +.007 5.894 2975 ---- ---- ---- ---- 5.886 +.006 5.880 3000 ---- ---- ---- ---- 5.873 +.007 5.866 3025 ---- ---- ---- ---- 5.860 +.007 5.853 3050 ---- ---- ---- ---- 5.847 +.006 5.841 3075 ---- ---- ---- ---- 5.836 +.006 5.830 3100 ---- ---- ---- ---- 5.825 +.006 5.819 3125 ---- ---- ---- ---- 5.816 +.007 5.809 3150 ---- ---- ---- ---- 5.807 +.007 5.800 3175 ---- ---- ---- ---- 5.798 +.006 5.792 3200 ---- ---- ---- ---- 5.790 +.006 5.784 3225 ---- ---- ---- ---- 5.784 +.006 5.778 3250 ---- ---- ---- ---- 5.777 +.006 5.771 3275 ---- ---- ---- ---- 5.772 +.006 5.766 3300 ---- ---- ---- ---- 5.767 +.006 5.761 3325 ---- ---- ---- ---- 5.762 +.006 5.756 3350 ---- ---- ---- ---- 5.758 +.005 5.753 3375 ---- ---- ---- ---- 5.755 +.005 5.750 3400 ---- ---- ---- ---- 5.753 +.006 5.747 3425 ---- ---- ---- ---- 5.751 +.006 5.745 3450 ---- ---- ---- ---- 5.749 +.005 5.744 3475 ---- ---- ---- ---- 5.748 +.005 5.743 3500 ---- ---- ---- ---- 5.748 +.006 5.742 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1995 6475 59053 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 78.391 -.083 78.474 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 4 1125 ---- ---- ---- ---- .001 UNCH .001 9 1150 ---- ---- ---- ---- .001 UNCH .001 9 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 6 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 1 40 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 -.001 .002 15 1375 ---- ---- ---- ---- .001 -.001 .002 11 1400 ---- ---- ---- ---- .002 -.001 .003 40 1425 ---- ---- ---- ---- .002 -.001 .003 24 1450 ---- ---- ---- ---- .003 -.001 .004 5 1475 ---- ---- ---- ---- .003 -.002 .005 25 1500 ---- ---- ---- ---- .004 -.002 .006 132 1525 ---- ---- ---- ---- .005 -.002 .007 18 1550 ---- ---- ---- ---- .006 -.002 1 .008 1 24 1575 ---- ---- ---- ---- .007 -.003 .010 6 1600 ---- ---- ---- ---- .009 -.002 .011 5 550 1625 ---- ---- ---- ---- .011 -.002 .013 14 1630 ---- ---- ---- ---- .011 -.003 .014 1 1635 ---- ---- ---- ---- .011 -.003 .014 1640 ---- ---- ---- ---- .012 -.003 .015 1 1645 ---- ---- ---- ---- .012 -.003 .015 1650 ---- ---- .015A .015A .013 -.003 .016 21 1655 ---- ---- ---- ---- .013 -.003 .016 2 1660 ---- ---- ---- ---- .013 -.003 .016 8 1665 ---- ---- ---- ---- .014 -.003 .017 1670 ---- ---- ---- ---- .014 -.003 .017 1675 ---- ---- .017A .017A .015 -.003 .018 33 1680 ---- ---- ---- ---- .015 -.003 .018 3 1685 ---- ---- ---- ---- .016 -.003 .019 2 1690 ---- ---- ---- ---- .016 -.003 .019 2 1695 ---- ---- ---- ---- .017 -.003 .020 27 1700 ---- ---- ---- ---- .017 -.003 .020 3 193 1705 ---- ---- ---- ---- .018 -.003 .021 9 1710 ---- ---- .021A .021A .018 -.004 .022 2 3 1715 ---- ---- ---- ---- .019 -.003 .022 10 1720 ---- ---- ---- ---- .019 -.004 .023 3 1725 ---- ---- .023A .023A .020 -.004 .024 2 24 1730 ---- ---- .024A .024A .021 -.004 .025 1 1735 ---- ---- .025A .025A .021 -.005 .026 12 1740 ---- ---- .025A .025A .022 -.005 2 .027 5 1745 ---- ---- .026A .026A .022 -.006 .028 2 2 1750 ---- ---- .026A .026A .023 -.006 1 .029 4 752 1755 ---- ---- .027A .027A .024 -.006 .030 1 1760 ---- ---- .028A .028A .024 -.007 .031 2 1765 ---- ---- .027A .027A .025 -.007 .032 1 1770 ---- ---- .028A .028A .026 -.006 .032 7 1775 ---- ---- .029A .029A .027 -.006 .033 53 1780 ---- ---- .030A .030A .028 -.006 .034 79 1785 ---- ---- .031A .031A .029 -.006 1 .035 14 1790 ---- ---- .032A .032A .030 -.006 .036 181 1795 ---- ---- .033A .033A .031 -.006 1 .037 31 1800 .036 .036 .034 .034 .032 -.006 29 .038 7 832 1805 ---- ---- .035A .035A .033 -.007 .040 15 1810 ---- ---- .036A .036A .034 -.007 .041 2 1815 ---- ---- .038A .038A .036 -.006 .042 11 1820 .040 .040 .039A .039A .037 -.007 1 .044 5 1825 ---- ---- .040A .040A .038 -.008 .046 1 35 1830 ---- ---- .042A .042A .040 -.008 .048 3 1835 .043 .045B .043 .045B .041 -.009 1 .050 1 1840 ---- ---- .045A .045A .043 -.009 .052 12 1845 ---- ---- .047A .047A .044 -.010 .054 1 8 1850 ---- ---- .048A .048A .046 -.010 1 .056 189 1855 ---- ---- .050A .050A .048 -.010 .058 23 1860 ---- ---- .052A .052A .050 -.011 .061 20 1865 ---- ---- .054A .054A .052 -.011 .063 4 1870 ---- ---- .056A .056A .054 -.012 .066 1 10 1875 ---- ---- .058A .058A .056 -.013 5 .069 1 49 1880 ---- ---- .061A .061A .058 -.014 .072 27 1885 ---- ---- .063A .063A .061 -.014 .075 46 1890 ---- ---- .065A .065A .063 -.015 .078 7 1895 ---- ---- .068A .068A .066 -.016 .082 21 1900 .068 .081B .068 .081B .069 -.016 29 .085 2 508 1905 ---- ---- .074A .074A .072 -.017 .089 2 18 1910 ---- ---- .077A .077A .075 -.018 .093 4 9 1915 ---- ---- .080A .080A .078 -.019 .097 2 23 1920 ---- ---- .084A .084A .082 -.019 1 .101 2 38 1925 ---- ---- .086A .086A .085 -.021 .106 60 127 1930 ---- ---- .091A .091A .089 -.022 .111 6 1935 ---- ---- .094A .094A .093 -.023 .116 1 9 1940 ---- ---- .098A .098A .098 -.023 .121 2 14 1945 ---- ---- .102A .102A .102 -.024 .126 1 56 1950 .114 .118 .108A .108A .107 -.025 198 .132 16 205 1955 .111 .137B .111 .137B .112 -.026 1 .138 40 1960 ---- ---- .118A .118A .117 -.027 .144 2 7 1965 ---- ---- .123A .123A .123 -.028 .151 1 9 1970 ---- ---- .129A .129A .129 -.029 .158 42 1975 .128 .165B .128 .165B .135 -.030 27 .165 68 210 1980 ---- ---- .141A .141A .141 -.032 1 .173 1 4 1985 ---- ---- .146A .146A .148 -.033 .181 19 1990 ---- .190B .154A .154A .155 -.034 .189 13 1995 .165 .199B .160A .160A .162 -.036 20 .198 7 2000 .191 .209B .166A .169A .170 -.037 43 .207 157 878 2005 .182 .219B .174 .176B .178 -.039 20 .217 6 2010 ---- .230B .182A .182A .187 -.040 .227 5 2015 ---- .241B .190A .190A .196 -.042 .238 8 2020 .235 .252B .199A .205 .205 -.044 2 .249 45 2025 ---- .264B .208A .208A .215 -.045 20 .260 18 156 2030 ---- .276B .217A .217A .225 -.047 .272 44 2035 ---- .289B .227A .227A .236 -.049 .285 13 2040 .289 .302B .237A .242A .247 -.051 11 .298 15 2045 ---- .316B .247A .247A .259 -.052 .311 10 2050 .280 .331B .258A .268A .271 -.054 57 .325 209 321 2055 ---- .346B .269A .269A .284 -.056 .340 2 2060 ---- .361B .281A .281A .297 -.058 .355 33 2065 ---- .378B .293A .293A .311 -.060 1 .371 59 2070 ---- .395B .306A .306A .326 -.061 .387 96 2075 ---- .413B .320A .320A .341 -.063 12 .404 3 29 2080 ---- .431B .334A .334A .356 -.066 .422 27 2085 ---- .450B .349A .349A .372 -.068 .440 5 2090 .361 .469B .361 .469B .389 -.070 3 .459 1 31 2095 .478 .490B .378A .490B .406 -.072 1 .478 4 2100 .430 .512 .396A .469B .424 -.074 32 .498 10 592 2105 ---- .532B .412A .412A .443 -.076 .519 2 90 2110 ---- .554B .429A .429A .462 -.078 .540 6 2115 ---- .577B .447A .447A .482 -.080 .562 21 2120 .494 .600B .465A .489A .502 -.082 1 .584 47 2125 .557 .625B .484A .513 .523 -.084 21 .607 3 90 2130 ---- .650B .505A .505A .545 -.085 .630 33 2135 ---- .675B .525A .525A .568 -.086 .654 10 2140 .671 .700B .545A .645B .591 -.088 4 .679 8 2145 .698 .727B .566A .603A .614 -.090 4 .704 19 2150 .610 .754B .589A .627A .639 -.091 12 .730 136 411 2155 ---- .782B .611A .611A .663 -.093 .756 7 2160 .655 .811B .634A .670A .689 -.094 2 .783 94 2165 .692 .841B .658A .841B .715 -.096 1 .811 9 2170 .732 .871B .682A .723A .742 -.097 2 .839 2 8 2175 .705 .902B .705 .902B .769 -.098 7 .867 4 15 2180 .862 .933B .732A .933B .797 -.100 4 .897 4 12 2185 ---- .966B .759A .759A .826 -.100 .926 57 2190 .926 .997B .785A .997B .855 -.102 1 .957 1 7 2195 ---- 1.027B .813A .813A .885 -.103 .988 4 2200 .915 1.065B .841A .893 .916 -.103 2 1.019 129 2205 ---- 1.095B .869A .869A .947 -.104 1.051 30 2210 .964 1.130B .896A .964 .978 -.106 1 1.084 3 2215 ---- 1.165B .926A .926A 1.010 -.107 1.117 3 2220 ---- 1.201B .955A .955A 1.043 -.108 1.151 3 10 2225 ---- 1.239B .986A .986A 1.076 -.109 1.185 8 2230 ---- 1.269B 1.016A 1.016A 1.110 -.109 1.219 1 2235 ---- 1.273B 1.048A 1.048A 1.145 -.110 1.255 10 2240 ---- 1.310B 1.080A 1.080A 1.179 -.111 1.290 6 2245 ---- 1.346B 1.113A 1.113A 1.215 -.112 1.327 3 5 2250 ---- 1.428B 1.142A 1.142A 1.251 -.112 1.363 17 2255 ---- ---- 1.179A 1.179A 1.287 -.113 1.400 2260 ---- ---- 1.213A 1.213A 1.324 -.114 1.438 3 2265 ---- ---- 1.247A 1.247A 1.361 -.115 1.476 2 2270 ---- ---- 1.282A 1.282A 1.399 -.115 1.514 4 2275 1.314 1.626B 1.310A 1.626B 1.438 -.115 1 1.553 4 2280 ---- ---- 1.353A 1.353A 1.476 -.116 1.592 3 2285 ---- 1.635B 1.389A 1.389A 1.515 -.117 1.632 7 2290 ---- 1.678B 1.425A 1.425A 1.555 -.117 1.672 3 2295 ---- 1.720B 1.538A 1.538A 1.595 -.117 1.712 5 2300 1.792 1.835B 1.499A 1.607A 1.635 -.118 1 1.753 34 2305 ---- 1.806B 1.614A 1.614A 1.676 -.117 1.793 10 2310 ---- 1.850B 1.652A 1.652A 1.717 -.118 1.835 2315 ---- 1.894B 1.691A 1.691A 1.758 -.118 1.876 1 2320 ---- 1.938B 1.730A 1.730A 1.800 -.118 1.918 2325 ---- 2.051B 1.693A 1.693A 1.842 -.118 1.960 6 2330 ---- 2.027B 1.809A 1.809A 1.884 -.118 2.002 2 2335 ---- 2.072B 1.850A 1.850A 1.927 -.118 2.045 10 2340 ---- 2.117B 1.890A 1.890A 1.970 -.118 2.088 2345 ---- 2.163B 1.931A 1.931A 2.013 -.118 2.131 2350 ---- 2.272B 1.897A 1.897A 2.057 -.117 2.174 1 5 2355 ---- 2.254B 2.014A 2.014A 2.101 -.117 2.218 2360 ---- 2.301B 2.056A 2.056A 2.145 -.117 2.262 2365 ---- 2.347B 2.099A 2.099A 2.189 -.117 2.306 2370 ---- 2.394B 2.141A 2.141A 2.233 -.117 2.350 2375 ---- 2.499B 2.107A 2.107A 2.278 -.116 2.394 7 2380 ---- 2.487B 2.226A 2.226A 2.323 -.116 2.439 2385 ---- 2.510B 2.270A 2.270A 2.368 -.116 2.484 2390 ---- 2.540B 2.313A 2.313A 2.413 -.116 2.529 2395 ---- ---- 2.357A 2.357A 2.459 -.115 2.574 2400 ---- 2.729B 2.325A 2.325A 2.505 -.114 2.619 23 2405 ---- ---- 2.444A 2.444A 2.551 -.113 2.664 2410 ---- ---- 2.489A 2.489A 2.597 -.113 2.710 2415 ---- ---- 2.533A 2.533A 2.643 -.113 2.756 2420 ---- ---- 2.577A 2.577A 2.689 -.113 2.802 2425 ---- 2.963B 2.547A 2.547A 2.736 -.112 2.848 16 2450 ---- 3.200B 2.774A 2.774A 2.970 -.110 3.080 6 2475 ---- 3.440B 3.007A 3.007A 3.207 -.107 3.314 5 2500 3.417 3.682B 3.241A 3.445B 3.447 -.105 3 3.552 31 2525 ---- 3.924B 3.478A 3.478A 3.688 -.103 3.791 9 2550 ---- 4.168B 3.717A 3.717A 3.931 -.101 4.032 3 2 2575 4.145 4.350B 3.957A 4.141A 4.175 -.099 3 4.274 3 3 2600 ---- ---- 4.199A 4.199A 4.420 -.098 4.518 2 2625 ---- ---- 4.442A 4.442A 4.666 -.096 4.762 2 2650 ---- ---- ---- ---- 4.912 -.095 5.007 2675 ---- ---- ---- ---- 5.159 -.094 5.253 3 2700 ---- ---- ---- ---- 5.407 -.093 5.500 2 2725 ---- ---- ---- ---- 5.655 -.092 5.747 4 2750 ---- ---- ---- ---- 5.903 -.091 5.994 1 2775 ---- ---- ---- ---- 6.151 -.090 6.241 1 2800 ---- ---- ---- ---- 6.400 -.089 6.489 3 2825 ---- ---- ---- ---- 6.648 -.090 6.738 2850 ---- ---- ---- ---- 6.897 -.089 6.986 1 2875 ---- ---- ---- ---- 7.146 -.088 7.234 1 2900 ---- ---- ---- ---- 7.395 -.088 7.483 3 2925 ---- ---- ---- ---- 7.645 -.087 7.732 1 2950 ---- ---- ---- ---- 7.894 -.087 7.981 2975 ---- ---- ---- ---- 8.143 -.087 8.230 1 3000 ---- ---- ---- ---- 8.393 -.086 8.479 3025 ---- ---- ---- ---- 8.642 -.086 8.728 1 3050 ---- ---- ---- ---- 8.892 -.086 8.978 3075 ---- ---- ---- ---- 9.142 -.085 9.227 3100 ---- ---- ---- ---- 9.391 -.085 9.476 1 3125 ---- ---- ---- ---- 9.641 -.085 9.726 3150 ---- ---- ---- ---- 9.891 -.085 9.976 3175 ---- ---- ---- ---- 10.141 -.084 10.225 3200 ---- ---- ---- ---- 10.391 -.084 10.475 3225 ---- ---- ---- ---- 10.641 -.084 10.725 3250 ---- ---- ---- ---- 10.891 -.083 10.974 3300 ---- ---- ---- ---- 11.391 -.083 11.474 3400 ---- ---- ---- ---- 12.391 -.083 12.474 3500 ---- ---- ---- ---- 13.391 -.083 13.474 3600 ---- ---- ---- ---- 14.391 -.083 14.474 3700 ---- ---- ---- ---- 15.391 -.083 15.474 3800 ---- ---- ---- ---- 16.391 -.083 16.474 3900 ---- ---- ---- ---- 17.391 -.083 17.474 4000 ---- ---- ---- ---- 18.391 -.083 18.474 4200 ---- ---- ---- ---- 20.391 -.083 20.474 4500 ---- ---- ---- ---- 23.391 -.083 23.474 5000 ---- ---- ---- ---- 28.391 -.083 28.474 6000 ---- ---- ---- ---- 38.391 -.083 38.474 7000 ---- ---- ---- ---- 48.391 -.083 48.474 775 ---- ---- ---- ---- .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 UNCH .001 1025 ---- ---- ---- ---- .001 -.001 .002 1050 ---- ---- ---- ---- .001 -.001 .002 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .001 -.002 .003 1125 ---- ---- ---- ---- .001 -.002 .003 1150 ---- ---- ---- ---- .002 -.002 .004 1175 ---- ---- ---- ---- .002 -.002 .004 1200 ---- ---- ---- ---- .002 -.003 .005 4 1225 ---- ---- ---- ---- .003 -.003 .006 1 1250 ---- ---- ---- ---- .004 -.003 .007 3 1275 ---- ---- ---- ---- .005 -.003 .008 6 1300 ---- ---- ---- ---- .006 -.003 .009 9 1325 ---- ---- ---- ---- .007 -.003 .010 2 1350 ---- ---- ---- ---- .009 -.002 .011 26 1375 ---- ---- ---- ---- .011 -.002 .013 4 1400 ---- ---- ---- ---- .013 -.002 .015 10 1425 .018 .018 .018 .018 .016 -.001 5 .017 11 1450 ---- ---- ---- ---- .019 UNCH .019 5 1475 ---- ---- ---- ---- .022 UNCH .022 2 1500 ---- ---- ---- ---- .025 UNCH 2 .025 11 1525 ---- ---- ---- ---- .028 UNCH .028 3 1550 .034 .034 .034 .034 .031 -.001 8 .032 1 136 1575 .033 .033 .033 .033 .035 -.001 3 .036 16 1600 ---- ---- ---- ---- .039 -.002 2 .041 221 1625 ---- ---- ---- ---- .044 -.002 .046 11 1650 .052 .052 .052 .052 .051 -.002 15 .053 15 109 1675 ---- ---- ---- ---- .058 -.002 .060 13 1700 ---- ---- .068A .068A .067 -.002 1 .069 189 1725 ---- ---- .078A .078A .077 -.002 .079 39 1730 ---- ---- .080A .080A .079 -.002 .081 108 1735 ---- ---- .082A .082A .081 -.003 .084 12 1740 ---- ---- .085A .085A .084 -.002 .086 1 1745 ---- ---- .087A .087A .086 -.003 .089 1 1750 ---- ---- .089A .089A .089 -.002 1 .091 143 1755 ---- ---- .092A .092A .091 -.003 .094 20 44 1760 ---- ---- .094A .094A .094 -.003 .097 1 1765 ---- ---- .097A .097A .097 -.003 .100 5 1770 ---- ---- .099A .099A .100 -.003 .103 10 1775 ---- ---- .102A .102A .103 -.003 .106 3 1780 ---- ---- .105A .105A .106 -.003 .109 1785 ---- ---- .108A .108A .109 -.003 .112 1790 ---- ---- .111A .111A .112 -.004 .116 1795 ---- ---- .114A .114A .116 -.003 .119 18 10 1800 .123 .123 .117A .119A .119 -.004 269 .123 62 302 1805 ---- ---- .121A .121A .123 -.004 .127 1810 ---- ---- .125A .125A .126 -.005 .131 1 1815 ---- .136B .128A .128A .130 -.005 .135 1820 ---- .141B .132A .132A .134 -.005 .139 1 1825 ---- .145B .136A .136A .138 -.006 .144 2 44 1830 ---- .150B .139A .139A .142 -.006 .148 5 1835 ---- .155B .143A .143A .146 -.007 .153 1840 ---- .160B .148A .148A .151 -.007 .158 1845 ---- .166B .152A .152A .155 -.008 .163 19 1850 .152 .171B .152 .171B .160 -.008 2 .168 1 37 1855 ---- .177B .161A .161A .165 -.008 .173 2 2 1860 ---- .183B .166A .166A .170 -.009 .179 1865 ---- .189B .171A .171A .175 -.010 .185 20 1870 ---- .195B .176A .176A .180 -.011 .191 7 1875 ---- .202B .181A .181A .186 -.011 .197 7 1880 ---- .208B .187A .187A .192 -.011 .203 1885 ---- .215B .192A .192A .197 -.013 .210 1 1890 ---- .222B .198A .198A .203 -.014 .217 20 10 1895 ---- .230B .204A .204A .210 -.014 .224 5 1900 ---- .237B .210A .210A .216 -.015 .231 1 15 1905 ---- .245B .217A .217A .223 -.016 .239 20 10 1910 ---- .253B .223A .223A .230 -.017 .247 10 20 1915 ---- .262B .230A .230A .237 -.018 .255 1920 ---- .270B .237A .237A .244 -.019 .263 1925 ---- .279B .245A .245A .252 -.020 .272 1 2 1930 ---- .288B .252A .252A .260 -.021 .281 1935 ---- .298B .260A .260A .268 -.022 .290 1940 ---- .308B .268A .268A .276 -.024 .300 20 10 1945 ---- .318B .276A .276A .285 -.025 .310 1950 ---- .328B .285A .285A .293 -.027 .320 1 27 1955 ---- .339B .294A .294A .303 -.027 .330 1960 ---- .350B .303A .303A .312 -.029 .341 1 1965 ---- .361B .312A .312A .322 -.030 .352 1970 ---- .373B .322A .322A .332 -.032 .364 1975 ---- .385B .332A .332A .342 -.033 .375 12 1980 ---- .398B .342A .342A .353 -.035 .388 7 1985 ---- .411B .352A .352A .364 -.036 .400 5 1990 ---- .424B .363A .363A .375 -.038 .413 1995 ---- .437B .374A .374A .387 -.039 .426 5 2000 ---- .451B .385A .385A .399 -.041 150 .440 2 111 2005 ---- .465B .397A .397A .412 -.042 .454 2010 ---- .480B .410A .410A .424 -.044 .468 2015 ---- .495B .422A .422A .438 -.045 .483 2020 ---- .511B .435A .435A .451 -.047 .498 2025 ---- .527B .448A .448A .465 -.049 .514 2 2030 ---- .543B .462A .462A .480 -.050 .530 5 2035 ---- .560B .476A .476A .495 -.051 .546 2040 ---- .577B .490A .490A .510 -.053 .563 2 2045 ---- .595B .504A .504A .526 -.054 .580 2050 ---- .613B .519A .519A .542 -.056 .598 1 11 2055 ---- .632B .535A .535A .559 -.057 .616 1 2060 ---- .650B .550A .550A .576 -.058 .634 1 2 2065 ---- .670B .567A .567A .593 -.060 .653 20 11 2070 ---- .690B .583A .583A .611 -.061 .672 2075 ---- .710B .601A .601A .630 -.062 .692 3 2080 ---- .731B .618A .618A .649 -.063 .712 10 10 2085 ---- .753B .636A .636A .668 -.065 .733 2090 ---- .774B .654A .654A .688 -.066 .754 2095 .796 .797B .673A .697A .708 -.067 42 .775 1 39 2100 ---- .819B .691A .691A .729 -.068 .797 4 21 2105 ---- .842B .711A .711A .750 -.069 .819 2110 ---- .866B .731A .731A .771 -.071 .842 2115 ---- .890B .751A .751A .793 -.072 .865 2120 ---- .914B .771A .771A .815 -.074 .889 22 22 2125 .790 .939B .790 .939B .838 -.075 1 .913 1 17 2130 ---- .965B .814A .814A .861 -.076 .937 5 8 2135 ---- .991B .840A .840A .885 -.077 .962 2140 ---- 1.016B .863A .863A .909 -.079 .988 7 7 2145 1.021 1.043B .886A .919A .934 -.080 16 1.014 2150 1.010 1.071B .909A 1.071B .959 -.081 1 1.040 52 55 2155 ---- 1.099B .933A .933A .984 -.082 1.066 2160 ---- 1.127B .958A .958A 1.010 -.084 1.094 2165 ---- 1.156B .982A .982A 1.036 -.085 1.121 2170 ---- 1.185B 1.008A 1.008A 1.063 -.086 1.149 2175 ---- 1.215B 1.033A 1.033A 1.090 -.087 1.177 1 2 2180 ---- 1.245B 1.059A 1.059A 1.118 -.088 1.206 2 1 2185 ---- 1.276B 1.085A 1.085A 1.146 -.089 1.235 10 2190 ---- 1.307B 1.112A 1.112A 1.175 -.090 1.265 1 2195 ---- 1.338B 1.139A 1.139A 1.204 -.091 1.295 2200 1.185 1.370B 1.167A 1.167A 1.233 -.093 1 1.326 159 2205 ---- 1.402B 1.195A 1.195A 1.263 -.093 1.356 2210 ---- 1.435B 1.224A 1.224A 1.294 -.094 1.388 2215 ---- 1.468B 1.253A 1.253A 1.325 -.094 1.419 2220 ---- 1.502B 1.282A 1.282A 1.356 -.095 1.451 2225 ---- 1.536B 1.312A 1.312A 1.387 -.097 1.484 1 4 2230 ---- 1.567B 1.342A 1.342A 1.419 -.098 1.517 2235 ---- 1.601B 1.372A 1.372A 1.452 -.098 1.550 2240 ---- 1.636B 1.403A 1.403A 1.484 -.100 1.584 2245 ---- 1.672B 1.433A 1.433A 1.518 -.100 1.618 2250 ---- 1.710B 1.463A 1.463A 1.551 -.101 1.652 5 2255 ---- 1.743B 1.496A 1.496A 1.585 -.102 1.687 2260 ---- 1.780B 1.529A 1.529A 1.620 -.102 1.722 2265 ---- 1.816B 1.560A 1.560A 1.654 -.103 1.757 2270 ---- 1.853B 1.593A 1.593A 1.689 -.104 1.793 2275 ---- 1.893B 1.626A 1.626A 1.725 -.104 1.829 1 2280 ---- 1.915B 1.660A 1.660A 1.760 -.105 1.865 2285 ---- 1.927B 1.694A 1.694A 1.797 -.105 1.902 2290 ---- 1.964B 1.728A 1.728A 1.833 -.106 1.939 2295 ---- 2.001B 1.763A 1.763A 1.870 -.106 1.976 2300 ---- 2.084B 1.798A 1.798A 1.907 -.106 2.013 3 9 2305 ---- ---- 1.833A 1.833A 1.944 -.107 2.051 2310 ---- ---- 1.869A 1.869A 1.982 -.107 2.089 2315 ---- ---- 1.905A 1.905A 2.020 -.108 2.128 2320 ---- ---- 1.941A 1.941A 2.058 -.108 2.166 2325 ---- 2.281B 1.977A 1.977A 2.097 -.108 2.205 2330 ---- ---- 2.014A 2.014A 2.136 -.108 2.244 2335 ---- ---- 2.051A 2.051A 2.175 -.109 2.284 2340 ---- ---- 2.089A 2.089A 2.214 -.109 2.323 2345 ---- ---- 2.225A 2.225A 2.254 -.109 2.363 4 2350 ---- 2.485B 2.167A 2.167A 2.294 -.109 2.403 2355 ---- ---- 2.302A 2.302A 2.334 -.109 2.443 2360 ---- ---- 2.340A 2.340A 2.375 -.109 2.484 2365 ---- ---- 2.379A 2.379A 2.415 -.110 2.525 2370 ---- ---- 2.418A 2.418A 2.456 -.110 2.566 2375 ---- 2.695B 2.361A 2.361A 2.497 -.110 2.607 2 2380 ---- 2.649B 2.496A 2.496A 2.539 -.109 2.648 2385 ---- 2.692B 2.536A 2.536A 2.580 -.110 2.690 2390 ---- 2.735B 2.576A 2.576A 2.622 -.110 2.732 2395 ---- 2.780B 2.616A 2.616A 2.664 -.109 2.773 2400 ---- 2.909B 2.562A 2.562A 2.706 -.110 2.816 1 2 2405 ---- 2.868B 2.696A 2.696A 2.749 -.109 2.858 2410 ---- 2.912B 2.737A 2.737A 2.791 -.110 2.901 2415 ---- 2.957B 2.778A 2.778A 2.834 -.109 2.943 2420 ---- 3.001B 2.819A 2.819A 2.877 -.109 2.986 2425 ---- 3.127B 2.768A 2.768A 2.920 -.109 3.029 2450 ---- 3.349B 2.979A 2.979A 3.138 -.109 3.247 1 2475 ---- 3.575B 3.194A 3.194A 3.360 -.108 3.468 2500 ---- 3.803B 3.412A 3.412A 3.585 -.108 3.693 2 2525 ---- 4.032B 3.635A 3.635A 3.812 -.108 3.920 2 2550 ---- 4.265B 3.860A 3.860A 4.043 -.107 4.150 2575 ---- 4.500B 4.088A 4.088A 4.275 -.106 4.381 2600 ---- 4.736B 4.317A 4.317A 4.510 -.105 4.615 2625 ---- 4.974B 4.550A 4.550A 4.746 -.104 4.850 2650 ---- 5.213B 4.784A 4.784A 4.984 -.102 5.086 2675 ---- 5.454B 5.020A 5.020A 5.223 -.101 5.324 2700 ---- 5.696B 5.257A 5.257A 5.464 -.099 5.563 1 3 2725 5.754 5.938B 5.496A 5.668A 5.705 -.099 1 5.804 2750 ---- 6.182B 5.735A 5.735A 5.947 -.098 6.045 2775 ---- 6.426B 5.976A 5.976A 6.191 -.096 6.287 2800 ---- 6.608B 6.218A 6.218A 6.435 -.095 6.530 2825 ---- 6.812B 6.461A 6.461A 6.679 -.095 6.774 2850 ---- ---- 6.704A 6.704A 6.925 -.094 7.019 1 2875 ---- ---- 6.948A 6.948A 7.170 -.094 7.264 2900 ---- ---- ---- ---- 7.416 -.093 7.509 2925 ---- ---- ---- ---- 7.663 -.092 7.755 1 2950 ---- ---- ---- ---- 7.910 -.091 8.001 2975 ---- ---- ---- ---- 8.157 -.091 8.248 3000 ---- ---- ---- ---- 8.405 -.090 8.495 3025 ---- ---- ---- ---- 8.653 -.090 8.743 3050 ---- ---- ---- ---- 8.901 -.089 8.990 3075 ---- ---- ---- ---- 9.149 -.089 9.238 3100 ---- ---- ---- ---- 9.398 -.088 9.486 3125 ---- ---- ---- ---- 9.646 -.088 9.734 4 3150 ---- ---- ---- ---- 9.895 -.088 9.983 3175 ---- ---- ---- ---- 10.144 -.087 10.231 3200 ---- ---- ---- ---- 10.393 -.087 10.480 2 3225 ---- ---- ---- ---- 10.643 -.086 10.729 3400 ---- ---- ---- ---- 12.391 -.083 12.474 2 3500 ---- ---- ---- ---- 13.391 -.083 13.474 3600 ---- ---- ---- ---- 14.391 -.083 14.474 3800 ---- ---- ---- ---- 16.391 -.083 16.474 4000 ---- ---- ---- ---- 18.391 -.083 18.474 4500 ---- ---- ---- ---- 23.391 -.083 23.474 5000 ---- ---- ---- ---- 28.391 -.083 28.474 5500 ---- ---- ---- ---- 33.391 -.083 33.474 6000 ---- ---- ---- ---- 38.391 -.083 38.474 6500 ---- ---- ---- ---- 43.391 -.083 43.474 7000 ---- ---- ---- ---- 48.391 -.083 48.474 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- 78.391 -.083 78.474 1025 ---- ---- ---- ---- .006 UNCH .006 1050 ---- ---- ---- ---- .007 UNCH .007 1075 ---- ---- ---- ---- .008 UNCH .008 1100 ---- ---- ---- ---- .009 UNCH .009 11 1125 ---- ---- ---- ---- .010 UNCH .010 1150 ---- ---- ---- ---- .011 UNCH .011 1 1175 ---- ---- ---- ---- .012 UNCH .012 5 1200 ---- ---- ---- ---- .014 UNCH .014 19 1225 ---- ---- ---- ---- .015 UNCH .015 230 1250 ---- ---- ---- ---- .017 UNCH .017 11 1275 ---- ---- ---- ---- .019 UNCH .019 1300 ---- ---- ---- ---- .021 UNCH .021 245 1325 ---- ---- ---- ---- .023 UNCH .023 2 1350 ---- ---- ---- ---- .026 UNCH .026 6 1375 ---- ---- ---- ---- .028 UNCH .028 5 1400 ---- ---- ---- ---- .032 UNCH .032 112 210 1425 ---- ---- ---- ---- .035 -.001 .036 3 1450 ---- ---- ---- ---- .039 -.001 .040 91 1475 ---- ---- ---- ---- .044 -.001 .045 7 1500 ---- ---- ---- ---- .049 -.001 7 .050 53 372 1525 ---- ---- ---- ---- .055 -.001 .056 13 1550 ---- ---- ---- ---- .062 -.001 .063 260 1575 ---- ---- ---- ---- .070 -.001 .071 16 1600 ---- ---- ---- ---- .078 -.002 .080 38 1625 ---- ---- ---- ---- .088 -.002 .090 75 1650 ---- ---- ---- ---- .099 -.003 .102 3 64 1675 ---- ---- .114A .114A .112 -.003 .115 12 1700 ---- ---- .128A .128A .126 -.005 5 .131 1 300 1725 ---- ---- .145A .145A .143 -.005 7 .148 1 36 1750 ---- .170B .162A .162A .162 -.007 .169 2 132 1775 ---- .195B .184A .184A .184 -.009 .193 3 1800 ---- .224B .208A .208A .209 -.011 5 .220 2 737 1825 .233 .257B .233 .234B .238 -.014 4 .252 5 41 1850 ---- .294B .268A .268A .271 -.017 .288 24 1875 ---- .337B .303A .303A .309 -.020 .329 1 226 1900 .372 .385B .344A .352A .352 -.024 100 .376 1 146 1925 ---- .440B .390A .390A .401 -.029 .430 46 1930 ---- .452B .400A .400A .412 -.029 .441 1935 ---- .464B .410A .410A .423 -.030 .453 1940 ---- .476B .420A .420A .434 -.031 .465 1945 ---- .489B .431A .431A .445 -.032 .477 1950 ---- .502B .442A .442A .457 -.033 .490 1 132 1955 ---- .515B .453A .453A .469 -.034 .503 1960 ---- .529B .464A .464A .481 -.035 .516 7 7 1965 ---- .543B .477A .477A .493 -.037 .530 1970 ---- .557B .489A .489A .506 -.038 .544 1975 ---- .572B .500A .500A .519 -.039 .558 33 1980 ---- .586B .513A .513A .533 -.039 .572 1985 ---- .602B .526A .526A .546 -.041 .587 1990 ---- .617B .539A .539A .561 -.041 .602 1995 ---- .633B .553A .553A .575 -.043 .618 2000 .634 .649B .567A .649B .590 -.044 2 .634 262 2005 ---- .666B .582A .582A .605 -.045 .650 2010 ---- .680B .595A .595A .620 -.046 .666 2015 ---- .697B .610A .610A .636 -.047 .683 2020 ---- .715B .625A .625A .652 -.048 .700 2025 ---- .733B .640A .640A .668 -.050 .718 31 2030 ---- .752B .657A .657A .685 -.051 .736 2035 ---- .771B .672A .672A .702 -.052 .754 2040 ---- .790B .690A .690A .719 -.053 .772 2045 ---- .810B .705A .705A .737 -.054 .791 2050 ---- .830B .722A .722A .755 -.056 7 .811 9 2055 ---- .850B .740A .740A .774 -.056 .830 2060 ---- .871B .757A .757A .792 -.058 .850 2065 ---- .892B .775A .775A .812 -.059 .871 2070 ---- .914B .794A .794A .831 -.060 .891 2075 .839 .936B .813A .936B .851 -.061 1 .912 156 2080 ---- .958B .832A .832A .872 -.062 .934 2085 ---- .981B .852A .852A .892 -.064 .956 2090 ---- 1.004B .871A .871A .913 -.065 .978 2095 1.015 1.027B .892A .924A .935 -.066 1 1.001 2100 ---- 1.051B .912A .912A .957 -.067 1.024 1 126 2105 ---- 1.076B .933A .933A .979 -.068 1.047 2110 ---- 1.100B .955A .955A 1.002 -.069 1.071 2115 ---- 1.125B .977A .977A 1.025 -.070 1.095 2120 ---- 1.151B .999A .999A 1.048 -.071 1.119 2125 ---- 1.176B 1.021A 1.021A 1.072 -.072 1.144 1 9 2130 ---- 1.203B 1.044A 1.044A 1.096 -.073 1.169 2135 ---- 1.229B 1.079A 1.079A 1.121 -.074 1.195 2140 ---- 1.256B 1.102A 1.102A 1.146 -.075 1.221 2145 ---- 1.283B 1.126A 1.126A 1.171 -.076 1.247 2150 ---- 1.311B 1.151A 1.151A 1.197 -.077 1.274 163 2155 ---- 1.339B 1.175A 1.175A 1.223 -.078 1.301 2160 ---- 1.368B 1.200A 1.200A 1.250 -.078 1.328 2165 ---- 1.396B 1.226A 1.226A 1.276 -.080 1.356 2170 ---- 1.425B 1.252A 1.252A 1.304 -.080 1.384 2175 1.281 1.455B 1.275A 1.455B 1.331 -.082 4 1.413 2 13 2180 ---- 1.485B 1.304A 1.304A 1.359 -.082 1.441 2185 ---- 1.515B 1.331A 1.331A 1.388 -.083 1.471 2190 ---- 1.546B 1.358A 1.358A 1.416 -.084 1.500 2195 ---- 1.577B 1.386A 1.386A 1.446 -.084 1.530 2200 ---- 1.608B 1.414A 1.414A 1.475 -.085 1.560 106 2205 ---- 1.639B 1.442A 1.442A 1.505 -.086 1.591 2210 ---- 1.671B 1.469A 1.469A 1.535 -.087 1.622 2215 ---- 1.704B 1.496A 1.496A 1.565 -.088 1.653 4 2220 ---- 1.736B 1.526A 1.526A 1.596 -.088 1.684 2225 ---- 1.769B 1.555A 1.555A 1.627 -.089 1.716 2 2230 ---- 1.802B 1.585A 1.585A 1.659 -.089 1.748 2235 ---- 1.837B 1.615A 1.615A 1.691 -.090 1.781 2240 ---- 1.870B 1.645A 1.645A 1.723 -.091 1.814 2245 ---- 1.905B 1.676A 1.676A 1.755 -.092 1.847 2250 ---- 1.939B 1.707A 1.707A 1.788 -.092 1.880 13 2255 ---- 1.969B 1.739A 1.739A 1.821 -.093 1.914 2260 ---- 2.004B 1.770A 1.770A 1.855 -.093 1.948 2265 ---- 2.040B 1.802A 1.802A 1.888 -.094 1.982 2270 ---- 2.075B 1.835A 1.835A 1.923 -.094 2.017 2275 ---- 2.115B 1.868A 1.868A 1.957 -.095 2.052 2 2280 ---- 2.147B 1.901A 1.901A 1.991 -.096 2.087 2285 ---- 2.184B 1.934A 1.934A 2.026 -.096 2.122 2290 ---- 2.220B 1.966A 1.966A 2.062 -.096 2.158 2295 ---- 2.257B 2.000A 2.000A 2.097 -.097 2.194 2300 ---- 2.299B 2.034A 2.034A 2.133 -.097 2.230 54 2305 ---- 2.332B 2.068A 2.068A 2.169 -.097 2.266 2310 ---- 2.369B 2.103A 2.103A 2.205 -.098 2.303 2315 ---- 2.407B 2.138A 2.138A 2.241 -.099 2.340 2320 2.357 2.442B 2.173A 2.262A 2.278 -.099 2 2.377 2325 ---- 2.489B 2.208A 2.208A 2.315 -.099 2.414 4 2330 ---- ---- ---- 2.244A 2.352 ---- ---- 2335 ---- ---- ---- 2.280A 2.390 ---- ---- 2340 ---- ---- ---- 2.316A 2.428 ---- ---- 2345 ---- ---- ---- 2.352A 2.466 ---- ---- 2350 ---- 2.684B 2.389A 2.389A 2.504 -.101 2.605 12 2355 ---- ---- ---- 2.426A 2.542 ---- ---- 2375 ---- 2.884B 2.576A 2.576A 2.698 -.103 2.801 1 2400 ---- 3.088B 2.774A 2.774A 2.897 -.104 3.001 10 2425 ---- 3.298B 2.971A 2.971A 3.101 -.105 3.206 4 2450 ---- 3.511B 3.173A 3.173A 3.309 -.106 3.415 2 2475 ---- 3.727B 3.379A 3.379A 3.522 -.106 3.628 2 2500 ---- 3.946B 3.589A 3.589A 3.738 -.106 3.844 5 2525 ---- 4.169B 3.803A 3.803A 3.957 -.105 4.062 2550 ---- 4.393B 4.019A 4.019A 4.179 -.105 4.284 1 2575 ---- 4.620B 4.239A 4.239A 4.404 -.104 4.508 2600 ---- 4.849B 4.460A 4.460A 4.630 -.104 4.734 1 6 2625 ---- 5.079B 4.685A 4.685A 4.859 -.103 4.962 2650 ---- 5.311B 4.911A 4.911A 5.089 -.103 5.192 5 2675 ---- 5.544B 5.139A 5.139A 5.321 -.103 5.424 2700 ---- 5.778B 5.369A 5.369A 5.554 -.103 5.657 20 2725 ---- 6.015B 5.600A 5.600A 5.789 -.102 5.891 1 2750 ---- 6.252B 5.834A 5.834A 6.024 -.103 6.127 2 2775 ---- 6.491B 6.068A 6.068A 6.261 -.102 6.363 2800 ---- 6.730B 6.303A 6.303A 6.500 -.101 6.601 2 2825 ---- 6.971B 6.540A 6.540A 6.739 -.100 6.839 4 2850 ---- 7.212B 6.778A 6.778A 6.979 -.100 7.079 2 2875 ---- 7.453B 7.016A 7.016A 7.220 -.099 7.319 9 2900 ---- 7.696B 7.256A 7.256A 7.462 -.098 7.560 1 2925 ---- 7.939B 7.496A 7.496A 7.704 -.097 7.801 2 2950 ---- 8.183B 7.737A 7.737A 7.948 -.096 8.044 3 2975 ---- 8.427B 7.979A 7.979A 8.191 -.096 8.287 5 3000 ---- 8.609B 8.222A 8.222A 8.436 -.094 8.530 5 3025 ---- 8.793B 8.465A 8.465A 8.681 -.093 8.774 3 3050 ---- ---- 8.709A 8.709A 8.926 -.093 9.019 1 3075 ---- ---- 8.953A 8.953A 9.172 -.092 9.264 2 3100 ---- ---- ---- ---- 9.418 -.091 9.509 3125 ---- ---- ---- ---- 9.664 -.091 9.755 3 3150 ---- ---- ---- ---- 9.911 -.091 10.002 2 3175 ---- ---- ---- ---- 10.158 -.090 10.248 3200 ---- ---- ---- ---- 10.405 -.090 10.495 4 3225 ---- ---- ---- ---- 10.653 -.089 10.742 8 3250 ---- ---- ---- ---- 10.901 -.088 10.989 3 3275 ---- ---- ---- ---- 11.149 -.088 11.237 6 3300 ---- ---- ---- ---- 11.398 -.086 11.484 2 3325 ---- ---- ---- ---- 11.646 -.086 11.732 1 3350 ---- ---- ---- ---- 11.895 -.086 11.981 3375 ---- ---- ---- ---- 12.144 -.085 12.229 1 3400 ---- ---- ---- ---- 12.393 -.085 12.478 2 3425 ---- ---- ---- ---- 12.642 -.085 12.727 2 3450 ---- ---- ---- ---- 12.892 -.084 12.976 3 3475 ---- ---- ---- ---- 13.141 -.084 13.225 1 3500 ---- ---- ---- ---- 13.391 -.084 13.475 1 3525 ---- ---- ---- ---- 13.641 -.083 13.724 2 3550 ---- ---- ---- ---- 13.891 -.083 13.974 3 3575 ---- ---- ---- ---- 14.141 -.083 14.224 1 3600 ---- ---- ---- ---- 14.391 -.083 14.474 3625 ---- ---- ---- ---- 14.641 -.083 14.724 2 3650 ---- ---- ---- ---- 14.891 -.083 14.974 1 3675 ---- ---- ---- ---- 15.141 -.083 15.224 1 3700 ---- ---- ---- ---- 15.391 -.083 15.474 3725 ---- ---- ---- ---- 15.641 -.083 15.724 4000 ---- ---- ---- ---- 18.391 -.083 18.474 1 4500 ---- ---- ---- ---- 23.391 -.083 23.474 5000 ---- ---- ---- ---- 28.391 -.083 28.474 6000 ---- ---- ---- ---- 38.391 -.083 38.474 7500 ---- ---- ---- ---- 53.391 -.083 53.474 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 UNCH .003 1 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .004 UNCH .004 975 ---- ---- ---- ---- .005 UNCH .005 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .009 UNCH .009 1025 ---- ---- ---- ---- .010 UNCH .010 1050 ---- ---- ---- ---- .012 UNCH .012 1075 ---- ---- ---- ---- .013 UNCH .013 1100 ---- ---- ---- ---- .015 UNCH .015 1125 ---- ---- ---- ---- .016 UNCH .016 1150 ---- ---- ---- ---- .018 UNCH .018 1175 ---- ---- ---- ---- .020 UNCH .020 1200 ---- ---- ---- ---- .023 UNCH .023 1225 ---- ---- ---- ---- .025 UNCH .025 1250 ---- ---- ---- ---- .028 UNCH .028 1275 ---- ---- ---- ---- .031 UNCH .031 1300 ---- ---- ---- ---- .034 UNCH .034 1325 ---- ---- ---- ---- .038 UNCH .038 1350 ---- ---- ---- ---- .042 UNCH .042 1375 ---- ---- ---- ---- .047 UNCH .047 1400 ---- ---- ---- ---- .052 UNCH .052 1425 ---- ---- ---- ---- .057 -.001 .058 1450 ---- ---- ---- ---- .063 -.001 .064 1475 ---- ---- ---- ---- .070 -.001 .071 1500 ---- ---- ---- ---- .078 -.002 .080 10 1525 ---- ---- ---- ---- .087 -.002 .089 1550 ---- ---- ---- ---- .097 -.002 .099 21 1575 ---- ---- ---- ---- .108 -.003 .111 1600 ---- ---- ---- ---- .121 -.003 .124 5 1625 ---- ---- .138A .138A .135 -.004 .139 1650 ---- ---- .154A .154A .152 -.003 .155 1 1675 ---- .175B .172A .172A .170 -.004 .174 100 1700 .189 .197B .189 .197B .191 -.005 1 .196 56 1725 ---- .223B .215A .215A .215 -.005 .220 2 1750 .240 .252B .240 .240 .241 -.007 1 .248 1775 ---- .285B .268A .268A .271 -.008 .279 1800 ---- .321B .301A .301A .305 -.010 .315 6 1825 ---- .362B .336A .336A .343 -.012 .355 4 1850 ---- .408B .376A .376A .385 -.014 .399 19 1875 ---- .459B .420A .420A .432 -.017 .449 9 1900 ---- .516B .470A .470A .484 -.021 .505 9 1925 ---- .579B .525A .525A .543 -.024 .567 4 1950 ---- .649B .586A .586A .607 -.028 .635 16 1975 ---- .726B .653A .653A .678 -.032 .710 5 2000 ---- .809B .726A .726A .755 -.037 .792 12 2025 ---- .902B .806A .806A .840 -.042 .882 14 2050 ---- 1.002B .894A .894A .932 -.047 .979 5 2075 ---- 1.111B .990A .990A 1.032 -.052 1.084 2 2100 ---- 1.227B 1.092A 1.092A 1.140 -.057 1.197 20 2125 ---- 1.351B 1.203A 1.203A 1.256 -.061 1.317 2 2 2150 ---- 1.483B 1.322A 1.322A 1.379 -.066 1.445 2 2 2175 ---- 1.622B 1.459A 1.459A 1.511 -.070 1.581 5 2200 ---- 1.769B 1.593A 1.593A 1.651 -.073 1.724 13 2225 ---- 1.925B 1.733A 1.733A 1.798 -.076 1.874 2250 ---- 2.087B 1.880A 1.880A 1.953 -.079 2.032 4 2275 ---- 2.256B 2.031A 2.031A 2.114 -.082 2.196 2300 ---- 2.431B 2.192A 2.192A 2.283 -.083 2.366 2325 ---- 2.612B 2.360A 2.360A 2.457 -.086 2.543 2350 ---- 2.798B 2.533A 2.533A 2.638 -.087 2.725 2375 ---- 2.989B 2.711A 2.711A 2.823 -.089 2.912 2 2400 ---- 3.185B 2.895A 2.895A 3.014 -.090 3.104 1 2425 ---- 3.385B 3.083A 3.083A 3.209 -.091 3.300 4 2450 ---- 3.588B 3.283A 3.283A 3.409 -.092 3.501 2475 ---- 3.795B 3.480A 3.480A 3.612 -.094 3.706 2 2500 ---- 4.005B 3.681A 3.681A 3.819 -.094 3.913 2525 ---- 4.219B 3.886A 3.886A 4.029 -.095 4.124 2550 ---- 4.435B 4.094A 4.094A 4.242 -.096 4.338 1 1 2575 ---- 4.654B 4.305A 4.305A 4.458 -.096 4.554 2600 ---- 4.875B 4.518A 4.518A 4.677 -.096 4.773 1 2625 ---- 5.097B 4.734A 4.734A 4.897 -.097 4.994 2650 ---- 5.323B 4.953A 4.953A 5.120 -.096 5.216 2675 ---- 5.550B 5.173A 5.173A 5.345 -.096 5.441 1 2700 ---- 5.778B 5.396A 5.396A 5.571 -.096 5.667 2725 ---- 6.007B 5.621A 5.621A 5.799 -.096 5.895 2750 ---- 6.239B 5.847A 5.847A 6.029 -.095 6.124 1 2775 ---- 6.472B 6.075A 6.075A 6.260 -.095 6.355 2800 ---- 6.705B 6.304A 6.304A 6.492 -.095 6.587 2825 ---- 6.940B 6.535A 6.535A 6.726 -.094 6.820 2 2850 ---- 7.175B 6.766A 6.766A 6.960 -.094 7.054 1 2875 ---- 7.412B 6.999A 6.999A 7.196 -.093 7.289 1 2900 ---- 7.650B 7.235A 7.235A 7.433 -.092 7.525 1 2925 ---- 7.889B 7.469A 7.469A 7.670 -.093 7.763 1 2950 ---- 8.128B 7.706A 7.706A 7.909 -.092 8.001 1 2975 ---- 8.368B 7.943A 7.943A 8.148 -.091 8.239 3000 ---- 8.609B 8.180A 8.180A 8.388 -.091 8.479 3025 ---- 8.850B 8.419A 8.419A 8.628 -.091 8.719 3050 ---- 9.092B 8.658A 8.658A 8.870 -.090 8.960 2 3075 ---- 9.335B 8.898A 8.898A 9.112 -.089 9.201 3100 ---- 9.578B 9.139A 9.139A 9.354 -.089 9.443 3125 ---- 9.822B 9.380A 9.380A 9.597 -.089 9.686 3150 ---- 10.065B 9.622A 9.622A 9.840 -.089 9.929 3175 ---- 10.310B 9.864A 9.864A 10.084 -.088 10.172 3200 10.401 10.555B 10.108A 10.297A 10.328 -.088 2 10.416 3225 ---- 10.725B 10.350A 10.350A 10.573 -.088 10.661 3250 ---- 10.923B 10.595A 10.595A 10.818 -.087 10.905 3500 ---- ---- ---- ---- 13.287 -.083 13.370 4000 ---- ---- ---- ---- 18.278 -.080 18.358 5000 ---- ---- ---- ---- 28.278 -.080 28.358 850 ---- ---- ---- ---- .004 UNCH .004 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .005 UNCH .005 925 ---- ---- ---- ---- .006 UNCH .006 950 ---- ---- ---- ---- .007 UNCH .007 975 ---- ---- ---- ---- .008 UNCH .008 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .013 UNCH .013 10000 ---- ---- ---- ---- 78.278 -.080 78.358 1025 ---- ---- ---- ---- .015 UNCH .015 1050 ---- ---- ---- ---- .017 +.001 .016 1075 ---- ---- ---- ---- .019 UNCH .019 1100 ---- ---- ---- ---- .021 UNCH .021 1125 ---- ---- ---- ---- .024 +.001 .023 1150 ---- ---- ---- ---- .026 UNCH .026 1175 ---- ---- ---- ---- .029 UNCH .029 1200 ---- ---- ---- ---- .032 UNCH .032 1225 ---- ---- ---- ---- .036 +.001 .035 1250 ---- ---- ---- ---- .040 +.001 .039 1275 ---- ---- ---- ---- .044 +.001 .043 1300 ---- ---- ---- ---- .048 UNCH .048 233 1325 ---- ---- ---- ---- .053 UNCH .053 1 1350 ---- ---- ---- ---- .059 +.001 .058 1375 ---- ---- ---- ---- .065 UNCH .065 1 1400 ---- ---- ---- ---- .072 UNCH .072 1 1425 ---- ---- ---- ---- .079 UNCH .079 1450 ---- ---- ---- ---- .088 UNCH .088 1475 ---- ---- ---- ---- .097 UNCH .097 1500 ---- ---- ---- ---- .108 UNCH .108 1000 1525 ---- ---- ---- ---- .120 UNCH .120 6 1550 ---- ---- ---- ---- .133 -.001 .134 40 1575 ---- ---- ---- ---- .147 -.002 .149 17 1600 ---- ---- ---- ---- .164 -.002 .166 2000 1625 ---- ---- .184A .184A .182 -.003 .185 13 1650 ---- .208B .204A .204A .203 -.004 .207 61 1675 ---- .233B .227A .227A .226 -.005 .231 106 1700 .251 .261B .251 .261B .252 -.006 1 .258 1002 1725 ---- .293B .280A .280A .281 -.008 .289 25 1750 ---- .328B .311A .311A .313 -.009 .322 5 131 1775 ---- .367B .346A .346A .349 -.011 .360 12 1800 ---- .410B .384A .384A .388 -.014 .402 10 52 1825 ---- .457B .426A .426A .433 -.016 .449 9 1850 ---- .510B .473A .473A .482 -.019 .501 8 1875 ---- .568B .525A .525A .535 -.023 .558 100 1900 ---- .632B .580A .580A .595 -.025 .620 18 1925 ---- .703B .642A .642A .660 -.029 .689 5 1950 ---- .780B .710A .710A .731 -.033 .764 1975 ---- .863B .784A .784A .808 -.037 .845 7 2000 ---- .951B .864A .864A .892 -.041 .933 137 2025 ---- 1.049B .950A .950A .983 -.045 1.028 2050 ---- 1.154B 1.044A 1.044A 1.081 -.049 1.130 2075 ---- 1.266B 1.145A 1.145A 1.186 -.053 1.239 2100 ---- 1.386B 1.252A 1.252A 1.298 -.057 1.355 8 2125 ---- 1.513B 1.366A 1.366A 1.418 -.061 1.479 2150 ---- 1.648B 1.489A 1.489A 1.544 -.065 1.609 35 2175 ---- 1.789B 1.631A 1.631A 1.678 -.069 1.747 2200 ---- 1.937B 1.766A 1.766A 1.819 -.072 1.891 4 2225 ---- 2.092B 1.908A 1.908A 1.967 -.075 2.042 2250 ---- 2.253B 2.056A 2.056A 2.121 -.078 2.199 1 2275 ---- 2.420B 2.208A 2.208A 2.281 -.081 2.362 2 2300 ---- 2.594B 2.366A 2.366A 2.448 -.082 2.530 2325 ---- 2.771B 2.531A 2.531A 2.620 -.084 2.704 2350 ---- 2.954B 2.702A 2.702A 2.797 -.087 2.884 2375 ---- 3.141B 2.878A 2.878A 2.980 -.088 3.068 2400 ---- 3.333B 3.059A 3.059A 3.167 -.089 3.256 3 2425 ---- 3.529B 3.244A 3.244A 3.358 -.091 3.449 4 2450 ---- 3.728B 3.434A 3.434A 3.554 -.091 3.645 2 2475 ---- 3.930B 3.627A 3.627A 3.753 -.092 3.845 6 2500 ---- 4.136B 3.831A 3.831A 3.956 -.093 4.049 4 2525 ---- 4.346B 4.031A 4.031A 4.162 -.093 4.255 2550 ---- 4.557B 4.235A 4.235A 4.371 -.094 4.465 2575 ---- 4.771B 4.441A 4.441A 4.583 -.094 4.677 2600 ---- 4.987B 4.651A 4.651A 4.797 -.094 4.891 3 2625 ---- 5.206B 4.863A 4.863A 5.013 -.094 5.107 2650 ---- 5.427B 5.077A 5.077A 5.232 -.094 5.326 2675 ---- 5.649B 5.293A 5.293A 5.452 -.094 5.546 1 2700 ---- 5.873B 5.512A 5.512A 5.675 -.093 5.768 1 2725 ---- 6.099B 5.732A 5.732A 5.899 -.093 5.992 1 2750 ---- 6.327B 5.954A 5.954A 6.124 -.093 6.217 1 2775 ---- 6.555B 6.178A 6.178A 6.351 -.093 6.444 2800 ---- 6.785B 6.403A 6.403A 6.580 -.092 6.672 2825 ---- 7.017B 6.630A 6.630A 6.810 -.092 6.902 2850 ---- 7.249B 6.858A 6.858A 7.041 -.092 7.133 1 2875 ---- 7.483B 7.087A 7.087A 7.273 -.091 7.364 1 2900 ---- 7.716B 7.318A 7.318A 7.506 -.091 7.597 2925 ---- 7.952B 7.550A 7.550A 7.741 -.090 7.831 2950 ---- 8.188B 7.782A 7.782A 7.976 -.090 8.066 1 2975 ---- 8.425B 8.016A 8.016A 8.212 -.090 8.302 3000 ---- 8.663B 8.251A 8.251A 8.449 -.089 8.538 1 3025 ---- 8.901B 8.487A 8.487A 8.686 -.089 8.775 1 3050 ---- 9.140B 8.723A 8.723A 8.925 -.088 9.013 1 3075 ---- 9.380B 8.960A 8.960A 9.164 -.088 9.252 1 3100 ---- 9.621B 9.198A 9.198A 9.403 -.089 9.492 3125 ---- 9.862B 9.436A 9.436A 9.644 -.087 9.731 5 3150 ---- 10.103B 9.675A 9.675A 9.884 -.088 9.972 1 3175 ---- 10.346B 9.915A 9.915A 10.126 -.087 10.213 2 3200 ---- 10.588B 10.155A 10.155A 10.368 -.087 10.455 3 3225 ---- 10.831B 10.396A 10.396A 10.610 -.087 10.697 4 3250 ---- 11.075B 10.638A 10.638A 10.853 -.087 10.940 2 3275 ---- 11.319B 10.880A 10.880A 11.096 -.087 11.183 5 3300 ---- 11.563B 11.122A 11.122A 11.340 -.086 11.426 3 3325 11.767 11.808B 11.365A 11.554A 11.584 -.086 2 11.670 6 3350 ---- 12.053B 11.608A 11.608A 11.829 -.085 11.914 9 3375 ---- 12.224B 11.851A 11.851A 12.074 -.085 12.159 10 3400 ---- 12.428B 12.095A 12.095A 12.319 -.085 12.404 14 3500 ---- ---- ---- ---- 13.303 -.084 13.387 12 4000 ---- ---- ---- ---- 18.278 -.080 18.358 5000 ---- ---- ---- ---- 28.278 -.080 28.358 6000 ---- ---- ---- ---- 38.278 -.080 38.358 7000 ---- ---- ---- ---- 48.278 -.080 48.358 800 ---- ---- ---- ---- .004 UNCH .004 1 8000 ---- ---- ---- ---- 58.278 -.080 58.358 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .006 UNCH .006 875 ---- ---- ---- ---- .007 UNCH .007 900 ---- ---- ---- ---- .008 UNCH .008 9000 ---- ---- ---- ---- 68.278 -.080 68.358 925 ---- ---- ---- ---- .009 UNCH .009 950 ---- ---- ---- ---- .010 UNCH .010 975 ---- ---- ---- ---- .012 +.001 .011 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .029 UNCH .029 1175 ---- ---- ---- ---- .033 UNCH .033 1200 ---- ---- ---- ---- .038 UNCH .038 1225 ---- ---- ---- ---- .042 -.001 .043 1250 ---- ---- ---- ---- .048 -.001 .049 1275 ---- ---- ---- ---- .054 -.001 .055 1300 ---- ---- ---- ---- .060 -.002 .062 1325 ---- ---- ---- ---- .068 -.001 .069 1350 ---- ---- ---- ---- .075 -.002 .077 1375 ---- ---- ---- ---- .084 -.002 .086 1400 ---- ---- ---- ---- .093 -.003 .096 1425 ---- ---- ---- ---- .103 -.003 .106 1450 ---- ---- ---- ---- .115 -.003 .118 1475 ---- ---- ---- ---- .127 -.003 .130 1500 ---- ---- ---- ---- .140 -.004 .144 1525 ---- ---- ---- ---- .155 -.005 .160 1550 ---- ---- .176A .176A .171 -.006 .177 1575 ---- ---- .194A .194A .189 -.006 .195 1600 ---- ---- .213A .213A .208 -.008 .216 1625 ---- ---- .235A .235A .230 -.008 .238 1650 ---- ---- .259A .259A .254 -.009 .263 1675 ---- ---- .286A .286A .281 -.010 .291 1700 ---- ---- .315A .315A .310 -.012 .322 1725 ---- ---- .347A .347A .343 -.013 .356 1750 ---- ---- .383A .383A .379 -.014 .393 1775 ---- ---- .422A .422A .419 -.016 .435 1800 ---- ---- .465A .465A .463 -.018 .481 1825 ---- .533B .513A .513A .511 -.021 .532 1850 ---- .591B .564A .564A .565 -.022 .587 1875 ---- .654B .621A .621A .623 -.025 .648 1900 ---- .722B .682A .682A .687 -.028 .715 1925 ---- .797B .748A .748A .756 -.031 .787 1950 ---- .877B .821A .821A .832 -.033 .865 1975 ---- .964B .898A .898A .913 -.036 .949 2000 ---- 1.053B .982A .982A 1.001 -.038 1.039 2025 ---- 1.153B 1.072A 1.072A 1.095 -.041 1.136 2050 ---- 1.259B 1.173A 1.173A 1.195 -.045 1.240 2075 ---- 1.373B 1.275A 1.275A 1.302 -.047 1.349 2100 ---- 1.493B 1.384A 1.384A 1.416 -.050 1.466 2125 ---- 1.619B 1.499A 1.499A 1.537 -.052 1.589 2150 ---- 1.752B 1.620A 1.620A 1.663 -.055 1.718 2175 ---- 1.891B 1.748A 1.748A 1.797 -.056 1.853 2200 ---- 2.036B 1.882A 1.882A 1.936 -.059 1.995 2225 ---- 2.188B 2.021A 2.021A 2.082 -.060 2.142 2250 ---- 2.345B 2.167A 2.167A 2.234 -.062 2.296 2275 ---- 2.507B 2.318A 2.318A 2.391 -.064 2.455 2300 ---- 2.675B 2.475A 2.475A 2.554 -.065 2.619 2325 ---- 2.848B 2.636A 2.636A 2.723 -.065 2.788 2350 ---- 3.026B 2.803A 2.803A 2.896 -.066 2.962 2375 ---- 3.208B 2.975A 2.975A 3.074 -.066 3.140 2400 ---- 3.394B 3.151A 3.151A 3.256 -.067 3.323 2425 ---- 3.584B 3.331A 3.331A 3.443 -.067 3.510 2450 ---- 3.777B 3.515A 3.515A 3.633 -.068 3.701 2475 ---- 3.974B 3.703A 3.703A 3.827 -.068 3.895 2500 ---- 4.174B 3.895A 3.895A 4.025 -.068 4.093 2525 ---- 4.378B 4.090A 4.090A 4.226 -.067 4.293 2550 ---- 4.584B 4.288A 4.288A 4.429 -.068 4.497 2575 ---- 4.792B 4.488A 4.488A 4.636 -.067 4.703 2600 ---- 5.004B 4.692A 4.692A 4.845 -.067 4.912 2625 ---- 5.217B 4.898A 4.898A 5.056 -.067 5.123 2650 ---- 5.432B 5.107A 5.107A 5.269 -.067 5.336 2675 ---- 5.650B 5.318A 5.318A 5.485 -.066 5.551 2700 ---- 5.869B 5.531A 5.531A 5.702 -.066 5.768 2725 ---- 6.090B 5.746A 5.746A 5.921 -.066 5.987 2750 ---- 6.313B 5.963A 5.963A 6.142 -.066 6.208 2775 ---- 6.537B 6.182A 6.182A 6.365 -.065 6.430 2800 ---- 6.762B 6.402A 6.402A 6.589 -.064 6.653 2825 ---- 6.989B 6.624A 6.624A 6.814 -.065 6.879 2850 ---- 7.217B 6.848A 6.848A 7.041 -.064 7.105 2875 ---- 7.447B 7.072A 7.072A 7.269 -.064 7.333 2900 ---- 7.677B 7.298A 7.298A 7.498 -.063 7.561 2925 ---- 7.909B 7.526A 7.526A 7.729 -.062 7.791 2950 ---- 8.141B 7.754A 7.754A 7.960 -.063 8.023 2975 ---- 8.374B 7.984A 7.984A 8.192 -.063 8.255 3000 ---- 8.608B 8.214A 8.214A 8.426 -.062 8.488 3025 8.772 8.843B 8.446A 8.631A 8.660 -.061 4 8.721 3050 ---- 9.079B 8.678A 8.678A 8.895 -.061 8.956 3075 ---- 9.315B 8.911A 8.911A 9.131 -.061 9.192 3100 ---- 9.553B 9.145A 9.145A 9.367 -.061 9.428 3125 ---- 9.790B 9.380A 9.380A 9.605 -.060 9.665 3150 ---- 10.029B 9.616A 9.616A 9.843 -.059 9.902 3175 10.155 10.155 10.155 10.049A 10.081 ---- 2 ---- SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .029 UNCH .029 10000 ---- ---- ---- ---- 78.162 -.050 78.212 1025 ---- ---- ---- ---- .031 UNCH .031 1050 ---- ---- ---- ---- .033 -.001 .034 1075 ---- ---- ---- ---- .036 UNCH .036 1100 ---- ---- ---- ---- .038 -.001 .039 1125 ---- ---- ---- ---- .042 UNCH .042 1150 ---- ---- ---- ---- .045 -.001 .046 1175 ---- ---- ---- ---- .049 -.001 .050 1200 ---- ---- ---- ---- .054 -.001 .055 9 1225 ---- ---- ---- ---- .060 UNCH .060 1250 ---- ---- ---- ---- .066 UNCH .066 1275 ---- ---- ---- ---- .072 -.001 .073 1300 ---- ---- ---- ---- .080 -.001 .081 1325 ---- ---- ---- ---- .088 -.001 .089 1350 ---- ---- ---- ---- .097 -.001 .098 1375 ---- ---- ---- ---- .108 -.001 .109 1400 ---- ---- ---- ---- .119 -.001 .120 102 1425 ---- ---- ---- ---- .131 -.001 .132 1450 ---- ---- ---- ---- .144 -.002 .146 1475 ---- ---- ---- ---- .159 -.002 .161 1500 ---- ---- ---- ---- .175 -.003 .178 1525 ---- ---- ---- ---- .193 -.003 .196 6 1550 ---- ---- ---- ---- .212 -.004 .216 2 1575 ---- ---- ---- ---- .234 -.004 .238 1600 ---- ---- ---- ---- .257 -.006 .263 41 1625 ---- ---- ---- ---- .284 -.006 .290 42 1650 ---- ---- ---- ---- .312 -.008 .320 42 1675 ---- ---- ---- ---- .344 -.009 .353 1 1700 ---- ---- ---- ---- .379 -.010 40 .389 65 108 1725 ---- ---- .428A .428A .418 -.012 .430 2 1750 ---- .475B .469A .469A .460 -.014 .474 1 19 1775 .496 .525B .496 .525B .506 -.016 1 .522 2 4 1800 .545 .579B .536 .579B .556 -.018 2 .574 1 21 1825 ---- .638B .616A .616A .611 -.021 .632 1850 ---- .702B .674A .674A .671 -.023 .694 125 1875 ---- .771B .737A .737A .736 -.026 .762 13 1900 ---- .846B .804A .804A .806 -.029 .835 1 1925 ---- .926B .877A .877A .882 -.032 .914 1950 ---- 1.013B .955A .955A .963 -.035 .998 1 1975 ---- 1.105B 1.039A 1.039A 1.050 -.039 1.089 2000 ---- 1.198B 1.128A 1.128A 1.144 -.042 1.186 151 2025 ---- 1.303B 1.229A 1.229A 1.243 -.045 1.288 2050 ---- 1.414B 1.331A 1.331A 1.349 -.048 1.397 2075 ---- 1.531B 1.438A 1.438A 1.461 -.051 1.512 1 2100 ---- 1.655B 1.551A 1.551A 1.579 -.053 1.632 9 2125 ---- 1.784B 1.670A 1.670A 1.703 -.056 1.759 2150 ---- 1.919B 1.795A 1.795A 1.833 -.058 1.891 4 2175 ---- 2.060B 1.925A 1.925A 1.969 -.060 2.029 2200 2.150 2.207B 2.061A 2.106A 2.110 -.062 3 2.172 100 2225 ---- 2.358B 2.202A 2.202A 2.258 -.063 2.321 8 2250 ---- 2.515B 2.349A 2.349A 2.410 -.065 2.475 2275 ---- 2.677B 2.501A 2.501A 2.568 -.065 2.633 2300 ---- 2.843B 2.657A 2.657A 2.730 -.067 2.797 2325 ---- 3.015B 2.818A 2.818A 2.898 -.067 2.965 2350 ---- 3.190B 2.984A 2.984A 3.070 -.067 3.137 6 2375 ---- 3.369B 3.154A 3.154A 3.246 -.067 3.313 2400 ---- 3.553B 3.328A 3.328A 3.425 -.069 3.494 21 2425 ---- 3.740B 3.506A 3.506A 3.609 -.069 3.678 2450 ---- 3.930B 3.687A 3.687A 3.796 -.070 3.866 2475 ---- 4.124B 3.873A 3.873A 3.987 -.070 4.057 2500 ---- 4.321B 4.061A 4.061A 4.181 -.070 4.251 12 2525 ---- 4.520B 4.253A 4.253A 4.378 -.071 4.449 2550 ---- 4.723B 4.448A 4.448A 4.577 -.072 4.649 2575 ---- 4.928B 4.645A 4.645A 4.780 -.072 4.852 2600 ---- 5.135B 4.846A 4.846A 4.985 -.072 5.057 16 2625 ---- 5.345B 5.049A 5.049A 5.192 -.072 5.264 2650 ---- 5.557B 5.254A 5.254A 5.402 -.072 5.474 1 2675 ---- 5.771B 5.461A 5.461A 5.614 -.072 5.686 2700 ---- 5.987B 5.671A 5.671A 5.827 -.072 5.899 1 2725 ---- 6.204B 5.883A 5.883A 6.043 -.072 6.115 2750 ---- 6.424B 6.096A 6.096A 6.260 -.072 6.332 2775 ---- 6.645B 6.312A 6.312A 6.480 -.071 6.551 2800 ---- 6.867B 6.529A 6.529A 6.700 -.071 6.771 2825 7.023 7.091B 6.747A 7.037B 6.922 -.070 1 6.992 2850 ---- 7.316B 6.968A 6.968A 7.146 -.069 7.215 2875 ---- 7.542B 7.189A 7.189A 7.371 -.069 7.440 2900 ---- 7.769B 7.412A 7.412A 7.597 -.068 7.665 2925 ---- 7.998B 7.636A 7.636A 7.824 -.068 7.892 2950 ---- 8.227B 7.862A 7.862A 8.053 -.066 8.119 2975 ---- 8.458B 8.088A 8.088A 8.282 -.066 8.348 3000 ---- 8.689B 8.316A 8.316A 8.512 -.066 8.578 3025 ---- 8.921B 8.544A 8.544A 8.744 -.064 8.808 3050 ---- 9.154B 8.774A 8.774A 8.976 -.064 9.040 3075 ---- 9.388B 9.004A 9.004A 9.209 -.063 9.272 3100 ---- 9.623B 9.235A 9.235A 9.442 -.063 9.505 3125 ---- 9.858B 9.468A 9.468A 9.677 -.062 9.739 3150 10.023 10.094B 9.700A 10.039B 9.912 -.062 1 9.974 3175 ---- 10.330B 9.934A 9.934A 10.148 -.061 10.209 3200 10.496 10.567B 10.168A 10.513B 10.384 -.061 1 10.445 3225 ---- 10.805B 10.403A 10.403A 10.621 -.060 10.681 3250 ---- 11.044B 10.639A 10.639A 10.858 -.060 10.918 3275 ---- 11.283B 10.875A 10.875A 11.097 -.059 11.156 3300 ---- 11.522B 11.112A 11.112A 11.335 -.059 11.394 2 3325 ---- 11.762B 11.349A 11.349A 11.574 -.059 11.633 3350 11.931 12.002B 11.587A 11.948B 11.813 -.059 1 11.872 3375 ---- 12.243B 11.826A 11.826A 12.053 -.059 12.112 3400 12.321 12.484B 12.065A 12.268A 12.294 -.058 1 12.352 3425 12.590 12.726B 12.304A 12.509A 12.535 -.058 1 12.593 3450 ---- 12.967B 12.544A 12.544A 12.776 -.058 12.834 3475 ---- 13.210B 12.785A 12.785A 13.018 -.058 13.076 3500 ---- 13.453B 13.025A 13.025A 13.260 -.058 13.318 3525 13.550 13.696B 13.266A 13.476A 13.502 -.058 2 13.560 3550 ---- 13.940B 13.508A 13.508A 13.745 -.058 13.803 3575 14.076 14.184B 13.750A 13.962A 13.988 -.058 1 14.046 3600 14.295 14.428B 13.992A 14.206A 14.232 -.057 2 14.289 3625 14.545 14.673B 14.235A 14.450A 14.476 -.057 1 14.533 3650 14.845 14.917B 14.478A 14.694A 14.720 -.057 4 14.777 3675 15.055 15.162B 14.722A 14.938A 14.965 -.056 1 15.021 3700 15.273 15.407B 14.965A 15.183A 15.210 -.056 3 15.266 3725 15.552 15.620B 15.209A 15.428A 15.455 -.056 2 15.511 3750 ---- 15.812B 15.453A 15.453A 15.700 -.056 15.756 3775 ---- ---- 15.698A 15.698A 15.946 -.056 16.002 3800 ---- ---- 15.942A 15.942A 16.192 -.055 16.247 3825 ---- ---- 16.187A 16.187A 16.439 -.055 16.494 3850 ---- ---- ---- ---- 16.685 -.055 16.740 3875 ---- ---- ---- ---- 16.932 -.054 16.986 3900 ---- ---- ---- ---- 17.179 -.054 17.233 3925 ---- ---- ---- ---- 17.427 -.053 17.480 3950 ---- ---- ---- ---- 17.674 -.054 17.728 3975 ---- ---- ---- ---- 17.922 -.053 17.975 4000 ---- ---- ---- ---- 18.170 -.053 18.223 4025 ---- ---- ---- ---- 18.419 -.052 18.471 4050 ---- ---- ---- ---- 18.667 -.052 18.719 4075 ---- ---- ---- ---- 18.916 -.052 18.968 4500 ---- ---- ---- ---- 23.162 -.050 23.212 5000 ---- ---- ---- ---- 28.162 -.050 28.212 6000 ---- ---- ---- ---- 38.162 -.050 38.212 7000 ---- ---- ---- ---- 48.162 -.050 48.212 725 ---- ---- ---- ---- .013 UNCH .013 750 ---- ---- ---- ---- .015 UNCH .015 775 ---- ---- ---- ---- .016 UNCH .016 800 ---- ---- ---- ---- .017 UNCH .017 8000 ---- ---- ---- ---- 58.162 -.050 58.212 825 ---- ---- ---- ---- .019 UNCH .019 850 ---- ---- ---- ---- .020 UNCH .020 875 ---- ---- ---- ---- .021 UNCH .021 900 ---- ---- ---- ---- .023 UNCH .023 9000 ---- ---- ---- ---- 68.162 -.050 68.212 925 ---- ---- ---- ---- .024 UNCH .024 950 ---- ---- ---- ---- .026 UNCH .026 975 ---- ---- ---- ---- .027 -.001 .028 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .040 -.001 .041 10000 ---- ---- ---- ---- 77.999 -.022 78.021 1025 ---- ---- ---- ---- .044 -.001 .045 1050 ---- ---- ---- ---- .048 -.001 .049 1075 ---- ---- ---- ---- .053 UNCH .053 1100 ---- ---- ---- ---- .057 -.001 .058 1125 ---- ---- ---- ---- .063 UNCH .063 1150 ---- ---- ---- ---- .068 -.001 .069 1175 ---- ---- ---- ---- .075 UNCH .075 1200 ---- ---- ---- ---- .081 -.001 .082 1225 ---- ---- ---- ---- .089 -.001 .090 1250 ---- ---- ---- ---- .097 -.001 .098 1275 ---- ---- ---- ---- .107 -.001 .108 1300 ---- ---- ---- ---- .117 -.001 .118 1325 ---- ---- ---- ---- .128 -.002 .130 1350 ---- ---- ---- ---- .141 -.001 .142 1375 ---- ---- ---- ---- .154 -.002 .156 1400 ---- ---- ---- ---- .169 -.003 .172 100 1425 ---- ---- ---- ---- .186 -.003 .189 1450 ---- ---- ---- ---- .204 -.004 .208 1475 ---- ---- ---- ---- .224 -.005 .229 1500 ---- ---- ---- ---- .246 -.006 .252 1525 ---- ---- ---- ---- .270 -.007 .277 1550 ---- ---- ---- ---- .296 -.008 .304 1575 ---- ---- ---- ---- .325 -.009 .334 1600 ---- ---- ---- ---- .356 -.010 .366 1625 ---- ---- ---- ---- .390 -.011 .401 1650 ---- ---- ---- ---- .427 -.012 .439 1675 ---- ---- ---- ---- .467 -.014 .481 1700 ---- ---- ---- ---- .510 -.016 .526 1725 ---- ---- ---- ---- .557 -.017 .574 1750 ---- ---- .624A .624A .608 -.019 .627 1775 ---- ---- .678A .678A .663 -.020 .683 1800 ---- ---- .735A .735A .723 -.021 .744 1825 ---- ---- .796A .796A .786 -.023 .809 19 1850 ---- ---- .861A .861A .855 -.024 .879 1875 ---- ---- .931A .931A .929 -.025 .954 1900 ---- ---- 1.005A 1.005A 1.007 -.027 1.034 1925 ---- ---- 1.084A 1.084A 1.091 -.027 1.118 1950 ---- ---- 1.168A 1.168A 1.180 -.028 1.208 1975 ---- ---- 1.257A 1.257A 1.275 -.028 1.303 2000 ---- ---- 1.351A 1.351A 1.374 -.029 1.403 2025 ---- ---- 1.458A 1.458A 1.479 -.030 1.509 2050 ---- ---- 1.563A 1.563A 1.589 -.030 1.619 1 2075 ---- 1.737B 1.673A 1.673A 1.705 -.030 1.735 2100 ---- 1.861B 1.789A 1.789A 1.826 -.030 1.856 2125 ---- 1.990B 1.909A 1.909A 1.952 -.030 1.982 2150 ---- 2.124B 2.035A 2.035A 2.082 -.031 2.113 4 5 2175 ---- 2.264B 2.165A 2.165A 2.218 -.032 2.250 2200 ---- 2.408B 2.300A 2.300A 2.359 -.031 2.390 3 2225 ---- 2.557B 2.441A 2.441A 2.504 -.032 2.536 2250 ---- 2.711B 2.585A 2.585A 2.654 -.032 2.686 2 2275 ---- 2.869B 2.734A 2.734A 2.808 -.033 2.841 2300 ---- 3.031B 2.888A 2.888A 2.966 -.034 3.000 10 2325 ---- 3.197B 3.045A 3.045A 3.129 -.034 3.163 2350 ---- 3.367B 3.207A 3.207A 3.295 -.035 3.330 2375 ---- 3.541B 3.372A 3.372A 3.466 -.035 3.501 2400 ---- 3.718B 3.541A 3.541A 3.640 -.036 3.676 2425 ---- 3.899B 3.713A 3.713A 3.817 -.037 3.854 2450 ---- 4.082B 3.889A 3.889A 3.998 -.037 4.035 2475 ---- 4.269B 4.069A 4.069A 4.182 -.038 4.220 2500 ---- 4.459B 4.251A 4.251A 4.369 -.039 4.408 2525 ---- 4.652B 4.436A 4.436A 4.559 -.039 4.598 2550 ---- 4.847B 4.624A 4.624A 4.752 -.039 4.791 2575 ---- 5.045B 4.815A 4.815A 4.947 -.040 4.987 2600 ---- 5.246B 5.009A 5.009A 5.145 -.040 5.185 2625 ---- 5.448B 5.204A 5.204A 5.346 -.039 5.385 2650 ---- 5.653B 5.403A 5.403A 5.548 -.040 5.588 2675 ---- 5.859B 5.603A 5.603A 5.753 -.039 5.792 2700 ---- 6.068B 5.806A 5.806A 5.960 -.039 5.999 2725 ---- 6.278B 6.010A 6.010A 6.168 -.039 6.207 2750 ---- 6.491B 6.217A 6.217A 6.379 -.038 6.417 2775 ---- 6.704B 6.425A 6.425A 6.591 -.038 6.629 2800 ---- 6.920B 6.635A 6.635A 6.805 -.037 6.842 15 2825 ---- 7.137B 6.846A 6.846A 7.020 -.037 7.057 2850 ---- 7.355B 7.060A 7.060A 7.237 -.037 7.274 2875 ---- 7.575B 7.274A 7.274A 7.455 -.037 7.492 2900 ---- 7.796B 7.490A 7.490A 7.675 -.036 7.711 2925 ---- 8.018B 7.708A 7.708A 7.895 -.036 7.931 2950 ---- 8.241B 7.927A 7.927A 8.117 -.035 8.152 2975 ---- 8.466B 8.147A 8.147A 8.340 -.035 8.375 3000 ---- 8.691B 8.368A 8.368A 8.564 -.035 8.599 3025 ---- 8.918B 8.590A 8.590A 8.789 -.035 8.824 3050 ---- 9.145B 8.814A 8.814A 9.015 -.034 9.049 3075 ---- 9.373B 9.038A 9.038A 9.242 -.034 9.276 3100 ---- 9.602B 9.263A 9.263A 9.470 -.033 9.503 3125 ---- 9.833B 9.490A 9.490A 9.699 -.033 9.732 3150 ---- 10.063B 9.717A 9.717A 9.928 -.033 9.961 3175 ---- 10.295B 9.945A 9.945A 10.158 -.033 10.191 3200 ---- 10.527B 10.174A 10.174A 10.389 -.033 10.422 3225 ---- 10.760B 10.403A 10.403A 10.621 -.032 10.653 3250 ---- 10.994B 10.634A 10.634A 10.853 -.032 10.885 3275 ---- 11.228B 10.865A 10.865A 11.086 -.032 11.118 3500 ---- 13.361B 12.973A 12.973A 13.209 -.030 13.239 3 4000 ---- 18.214B 17.786A 17.786A 18.049 -.026 18.075 2 4500 ---- ---- ---- ---- 23.000 -.022 23.022 5000 ---- ---- ---- ---- 27.999 -.022 28.021 6000 ---- ---- ---- ---- 37.999 -.022 38.021 7000 ---- ---- ---- ---- 47.999 -.022 48.021 8000 ---- ---- ---- ---- 57.999 -.022 58.021 825 ---- ---- ---- ---- .020 -.001 .021 850 ---- ---- ---- ---- .022 -.001 .023 875 ---- ---- ---- ---- .025 -.001 .026 900 ---- ---- ---- ---- .028 UNCH .028 9000 ---- ---- ---- ---- 67.999 -.022 68.021 925 ---- ---- ---- ---- .030 -.001 .031 950 ---- ---- ---- ---- .034 UNCH .034 975 ---- ---- ---- ---- .037 UNCH .037 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .031 -.001 .032 1 10000 ---- ---- ---- ---- 77.714 -.009 77.723 1025 ---- ---- ---- ---- .037 -.001 .038 1050 ---- ---- ---- ---- .043 -.001 .044 1075 ---- ---- ---- ---- .050 -.002 .052 1100 ---- ---- ---- ---- .058 -.002 .060 1125 ---- ---- ---- ---- .067 -.002 .069 1150 ---- ---- ---- ---- .077 -.002 .079 1175 ---- ---- ---- ---- .088 -.002 .090 1200 ---- ---- ---- ---- .100 -.002 .102 1225 ---- ---- ---- ---- .113 -.002 .115 1250 ---- ---- ---- ---- .128 -.002 .130 1275 ---- ---- ---- ---- .144 -.002 .146 1300 ---- ---- ---- ---- .161 -.003 .164 1325 ---- ---- ---- ---- .180 -.003 .183 1350 ---- ---- ---- ---- .201 -.003 .204 1 1375 ---- ---- ---- ---- .223 -.003 .226 1 1400 ---- ---- ---- ---- .247 -.003 .250 1425 ---- ---- ---- ---- .273 -.003 .276 1450 ---- ---- ---- ---- .301 -.003 .304 1475 ---- ---- ---- ---- .331 -.003 .334 1500 ---- ---- ---- ---- .363 -.003 .366 1525 ---- ---- ---- ---- .397 -.004 .401 1550 ---- ---- ---- ---- .434 -.004 .438 1575 ---- ---- ---- ---- .473 -.004 .477 1600 ---- ---- ---- ---- .515 -.004 .519 1 1625 ---- ---- ---- ---- .560 -.005 .565 1650 ---- ---- ---- ---- .608 -.005 .613 1675 ---- ---- ---- ---- .659 -.005 .664 1700 ---- ---- ---- ---- .714 -.005 .719 1725 ---- ---- ---- ---- .772 -.005 .777 1750 ---- ---- ---- ---- .833 -.006 .839 1775 ---- ---- ---- ---- .899 -.006 .905 1800 ---- ---- ---- ---- .968 -.007 .975 17 1825 ---- ---- ---- ---- 1.041 -.008 1.049 5 1850 ---- ---- 1.126A 1.126A 1.119 -.008 1.127 100 1875 ---- ---- ---- ---- 1.201 -.009 1.210 1900 ---- ---- ---- ---- 1.287 -.010 1.297 1925 ---- ---- ---- ---- 1.378 -.011 1.389 1950 ---- ---- ---- ---- 1.473 -.012 1.485 1975 ---- ---- ---- ---- 1.572 -.014 1.586 2000 ---- ---- ---- ---- 1.675 -.016 1.691 1 2025 ---- ---- ---- ---- 1.783 -.018 1.801 2050 ---- ---- 1.863A 1.863A 1.895 -.020 1.915 2075 ---- ---- ---- ---- 2.012 -.021 2.033 2100 ---- ---- ---- ---- 2.132 -.024 2.156 1 2125 ---- ---- 2.212A 2.212A 2.257 -.026 2.283 2150 ---- ---- ---- ---- 2.385 -.030 2.415 2175 ---- ---- 2.467A 2.467A 2.518 -.032 2.550 2200 ---- ---- ---- ---- 2.654 -.036 2.690 25 2225 ---- ---- 2.740A 2.740A 2.794 -.039 2.833 2250 ---- ---- ---- ---- 2.938 -.042 2.980 2275 ---- ---- ---- ---- 3.085 -.046 3.131 1 2300 ---- ---- ---- ---- 3.237 -.049 3.286 2325 ---- ---- ---- ---- 3.393 -.051 3.444 2350 ---- ---- ---- ---- 3.553 -.053 3.606 2375 ---- ---- ---- ---- 3.718 -.052 3.770 100 2400 ---- ---- ---- ---- 3.886 -.052 3.938 8 2425 ---- ---- ---- ---- 4.058 -.052 4.110 2450 ---- ---- ---- ---- 4.233 -.051 4.284 2475 ---- ---- ---- ---- 4.411 -.050 4.461 2500 ---- ---- ---- ---- 4.593 -.048 4.641 2525 ---- ---- ---- ---- 4.777 -.046 4.823 6 2550 ---- ---- ---- ---- 4.964 -.044 5.008 2575 ---- ---- ---- ---- 5.154 -.042 5.196 2600 ---- ---- ---- ---- 5.346 -.040 5.386 2625 ---- ---- ---- ---- 5.540 -.038 5.578 2650 ---- ---- ---- ---- 5.735 -.037 5.772 2675 ---- ---- ---- ---- 5.933 -.035 5.968 2700 ---- ---- ---- ---- 6.133 -.034 6.167 2725 ---- ---- ---- ---- 6.334 -.033 6.367 2750 ---- ---- ---- ---- 6.537 -.032 6.569 2775 ---- ---- ---- ---- 6.741 -.031 6.772 2800 ---- ---- ---- ---- 6.947 -.031 6.978 2825 ---- ---- ---- ---- 7.155 -.030 7.185 2850 ---- ---- ---- ---- 7.364 -.029 7.393 2875 ---- ---- ---- ---- 7.574 -.029 7.603 2900 ---- ---- ---- ---- 7.786 -.028 7.814 2925 ---- ---- ---- ---- 7.999 -.027 8.026 2950 ---- ---- ---- ---- 8.213 -.027 8.240 2975 ---- ---- ---- ---- 8.429 -.026 8.455 3000 ---- ---- ---- ---- 8.645 -.026 8.671 13 3025 ---- ---- ---- ---- 8.863 -.025 8.888 3050 ---- ---- ---- ---- 9.082 -.024 9.106 3075 ---- ---- ---- ---- 9.301 -.024 9.325 3100 ---- ---- ---- ---- 9.522 -.023 9.545 3125 ---- ---- ---- ---- 9.744 -.022 9.766 3150 ---- ---- ---- ---- 9.966 -.022 9.988 3175 ---- ---- ---- ---- 10.190 -.021 10.211 3200 ---- ---- ---- ---- 10.414 -.020 10.434 3225 ---- ---- ---- ---- 10.639 -.020 10.659 3250 ---- ---- ---- ---- 10.865 -.019 10.884 3275 ---- ---- ---- ---- 11.091 -.019 11.110 15 3300 ---- ---- ---- ---- 11.319 -.018 11.337 3325 ---- ---- ---- ---- 11.547 -.018 11.565 3350 ---- ---- ---- ---- 11.775 -.018 11.793 3375 ---- ---- ---- ---- 12.005 -.017 12.022 3400 ---- ---- ---- ---- 12.235 -.016 12.251 3425 ---- ---- ---- ---- 12.465 -.016 12.481 3450 ---- ---- ---- ---- 12.696 -.016 12.712 3475 ---- ---- ---- ---- 12.928 -.015 12.943 3500 ---- ---- ---- ---- 13.160 -.015 13.175 3525 ---- ---- ---- ---- 13.393 -.015 13.408 3550 ---- ---- ---- ---- 13.626 -.015 13.641 3575 ---- ---- ---- ---- 13.860 -.014 13.874 3600 ---- ---- ---- ---- 14.095 -.013 14.108 3625 ---- ---- ---- ---- 14.329 -.013 14.342 3650 ---- ---- ---- ---- 14.565 -.012 14.577 3675 ---- ---- ---- ---- 14.800 -.013 14.813 3700 ---- ---- ---- ---- 15.036 -.013 15.049 3725 ---- ---- ---- ---- 15.273 -.012 15.285 3750 ---- ---- ---- ---- 15.510 -.011 15.521 3775 ---- ---- ---- ---- 15.747 -.011 15.758 3800 ---- ---- ---- ---- 15.985 -.011 15.996 3825 ---- ---- ---- ---- 16.223 -.011 16.234 3850 ---- ---- ---- ---- 16.461 -.011 16.472 3875 ---- ---- ---- ---- 16.700 -.011 16.711 3900 ---- ---- ---- ---- 16.939 -.011 16.950 3925 ---- ---- ---- ---- 17.179 -.010 17.189 3950 ---- ---- ---- ---- 17.419 -.010 17.429 3975 ---- ---- ---- ---- 17.659 -.009 17.668 4000 ---- ---- ---- ---- 17.899 -.010 17.909 4025 ---- ---- ---- ---- 18.140 -.009 18.149 4050 ---- ---- ---- ---- 18.381 -.009 18.390 4075 ---- ---- ---- ---- 18.622 -.009 18.631 4500 ---- ---- ---- ---- 22.764 -.009 22.773 5000 ---- ---- ---- ---- 27.715 -.009 27.724 6000 ---- ---- ---- ---- 37.714 -.009 37.723 7000 ---- ---- ---- ---- 47.714 -.009 47.723 725 ---- ---- ---- ---- .003 UNCH .003 750 ---- ---- ---- ---- .004 UNCH .004 775 ---- ---- ---- ---- .005 -.001 .006 800 ---- ---- ---- ---- .007 UNCH .007 8000 ---- ---- ---- ---- 57.714 -.009 57.723 825 ---- ---- ---- ---- .008 -.001 .009 850 ---- ---- ---- ---- .010 -.001 .011 875 ---- ---- ---- ---- .013 UNCH .013 900 ---- ---- ---- ---- .015 -.001 .016 9000 ---- ---- ---- ---- 67.714 -.009 67.723 925 ---- ---- ---- ---- .019 UNCH .019 950 ---- ---- ---- ---- .022 -.001 .023 975 ---- ---- ---- ---- .027 UNCH .027 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .203 -.002 .205 1025 ---- ---- ---- ---- .213 -.002 .215 1050 ---- ---- ---- ---- .224 -.002 .226 1075 ---- ---- ---- ---- .234 -.002 .236 1100 ---- ---- ---- ---- .245 -.002 .247 1125 ---- ---- ---- ---- .257 -.002 .259 1150 ---- ---- ---- ---- .269 -.002 .271 1175 ---- ---- ---- ---- .281 -.002 .283 1200 ---- ---- ---- ---- .294 -.002 .296 1225 ---- ---- ---- ---- .308 -.002 .310 1250 ---- ---- ---- ---- .322 -.002 .324 1275 ---- ---- ---- ---- .337 -.003 .340 1300 ---- ---- ---- ---- .353 -.003 .356 1325 ---- ---- ---- ---- .371 -.002 .373 1350 ---- ---- ---- ---- .389 -.003 .392 1375 ---- ---- ---- ---- .409 -.003 .412 1400 ---- ---- ---- ---- .430 -.003 .433 1425 ---- ---- ---- ---- .453 -.003 .456 1450 ---- ---- ---- ---- .478 -.003 .481 1475 ---- ---- ---- ---- .505 -.003 .508 1500 ---- ---- ---- ---- .534 -.003 .537 1525 ---- ---- ---- ---- .565 -.004 .569 1550 ---- ---- ---- ---- .600 -.003 .603 1575 ---- ---- ---- ---- .637 -.004 .641 1600 ---- ---- ---- ---- .678 -.004 .682 1625 ---- ---- ---- ---- .722 -.004 .726 1650 ---- ---- ---- ---- .770 -.004 .774 1675 ---- ---- ---- ---- .822 -.005 .827 1700 ---- ---- ---- ---- .879 -.005 .884 1725 ---- ---- ---- ---- .940 -.005 .945 1750 ---- ---- ---- ---- 1.007 -.004 1.011 1775 ---- ---- ---- ---- 1.078 -.005 1.083 1800 ---- ---- ---- ---- 1.155 -.005 1.160 12 1825 ---- ---- ---- ---- 1.237 -.005 1.242 1850 ---- ---- ---- ---- 1.324 -.006 1.330 1875 ---- ---- ---- ---- 1.418 -.006 1.424 1900 ---- ---- ---- ---- 1.518 -.006 1.524 1925 ---- ---- ---- ---- 1.624 -.006 1.630 1950 ---- ---- ---- ---- 1.736 -.006 1.742 1975 ---- ---- ---- ---- 1.854 -.006 1.860 2000 ---- ---- ---- ---- 1.978 -.007 1.985 2025 ---- ---- ---- ---- 2.109 -.007 2.116 2050 ---- ---- ---- ---- 2.245 -.007 2.252 2075 ---- ---- ---- ---- 2.387 -.007 2.394 2100 ---- ---- ---- ---- 2.534 -.008 2.542 2125 ---- ---- ---- ---- 2.687 -.007 2.694 2150 ---- ---- ---- ---- 2.844 -.008 2.852 2175 ---- ---- ---- ---- 3.006 -.008 3.014 2200 ---- ---- ---- ---- 3.172 -.008 3.180 2225 ---- ---- ---- ---- 3.341 -.009 3.350 2250 ---- ---- ---- ---- 3.515 -.008 3.523 2275 ---- ---- ---- ---- 3.691 -.009 3.700 2300 ---- ---- ---- ---- 3.871 -.008 3.879 2325 ---- ---- ---- ---- 4.053 -.008 4.061 2350 ---- ---- ---- ---- 4.237 -.009 4.246 2375 ---- ---- ---- ---- 4.423 -.009 4.432 2400 ---- ---- ---- ---- 4.611 -.009 4.620 2425 ---- ---- ---- ---- 4.799 -.009 4.808 2450 ---- ---- ---- ---- 4.989 -.009 4.998 2475 ---- ---- ---- ---- 5.179 -.009 5.188 2500 ---- ---- ---- ---- 5.369 -.010 5.379 2525 ---- ---- ---- ---- 5.560 -.009 5.569 2550 ---- ---- ---- ---- 5.750 -.009 5.759 2575 ---- ---- ---- ---- 5.940 -.009 5.949 2600 ---- ---- ---- ---- 6.131 -.009 6.140 2625 ---- ---- ---- ---- 6.321 -.010 6.331 2650 ---- ---- ---- ---- 6.512 -.010 6.522 2675 ---- ---- ---- ---- 6.704 -.009 6.713 2700 ---- ---- ---- ---- 6.896 -.009 6.905 2725 ---- ---- ---- ---- 7.088 -.010 7.098 2750 ---- ---- ---- ---- 7.282 -.009 7.291 2775 ---- ---- ---- ---- 7.476 -.010 7.486 2800 ---- ---- ---- ---- 7.672 -.009 7.681 2825 ---- ---- ---- ---- 7.868 -.010 7.878 2850 ---- ---- ---- ---- 8.066 -.009 8.075 2875 ---- ---- ---- ---- 8.265 -.010 8.275 2900 ---- ---- ---- ---- 8.465 -.010 8.475 2925 ---- ---- ---- ---- 8.668 -.009 8.677 2950 ---- ---- ---- ---- 8.871 -.010 8.881 2975 ---- ---- ---- ---- 9.077 -.010 9.087 3000 ---- ---- ---- ---- 9.284 -.010 9.294 3025 ---- ---- ---- ---- 9.494 -.009 9.503 3050 ---- ---- ---- ---- 9.705 -.010 9.715 3075 ---- ---- ---- ---- 9.919 -.010 9.929 3100 ---- ---- ---- ---- 10.135 -.009 10.144 3125 ---- ---- ---- ---- 10.352 -.010 10.362 3150 ---- ---- ---- ---- 10.572 -.009 10.581 3175 ---- ---- ---- ---- 10.793 -.009 10.802 3200 ---- ---- ---- ---- 11.016 -.009 11.025 3225 ---- ---- ---- ---- 11.240 -.009 11.249 3250 ---- ---- ---- ---- 11.465 -.010 11.475 3275 ---- ---- ---- ---- 11.692 -.010 11.702 3300 ---- ---- ---- ---- 11.920 -.010 11.930 3325 ---- ---- ---- ---- 12.149 -.010 12.159 3350 ---- ---- ---- ---- 12.379 -.010 12.389 3375 ---- ---- ---- ---- 12.610 -.009 12.619 3400 ---- ---- ---- ---- 12.841 -.010 12.851 3425 ---- ---- ---- ---- 13.073 -.010 13.083 3450 ---- ---- ---- ---- 13.306 -.010 13.316 3475 ---- ---- ---- ---- 13.539 -.010 13.549 3500 ---- ---- ---- ---- 13.773 -.010 13.783 3525 ---- ---- ---- ---- 14.007 -.009 14.016 3550 ---- ---- ---- ---- 14.241 -.010 14.251 3575 ---- ---- ---- ---- 14.475 -.010 14.485 3600 ---- ---- ---- ---- 14.710 -.009 14.719 3625 ---- ---- ---- ---- 14.944 -.009 14.953 3650 ---- ---- ---- ---- 15.178 -.010 15.188 3675 ---- ---- ---- ---- 15.412 -.010 15.422 3700 ---- ---- ---- ---- 15.646 -.010 15.656 3725 ---- ---- ---- ---- 15.880 -.009 15.889 3750 ---- ---- ---- ---- 16.113 -.010 16.123 3775 ---- ---- ---- ---- 16.347 -.010 16.357 3800 ---- ---- ---- ---- 16.581 -.010 16.591 3825 ---- ---- ---- ---- 16.815 -.009 16.824 3850 ---- ---- ---- ---- 17.049 -.009 17.058 3875 ---- ---- ---- ---- 17.283 -.009 17.292 3900 ---- ---- ---- ---- 17.517 -.010 17.527 3925 ---- ---- ---- ---- 17.752 -.009 17.761 3950 ---- ---- ---- ---- 17.986 -.010 17.996 3975 ---- ---- ---- ---- 18.222 -.009 18.231 4000 ---- ---- ---- ---- 18.457 -.010 18.467 4025 ---- ---- ---- ---- 18.693 -.009 18.702 4050 ---- ---- ---- ---- 18.929 -.009 18.938 4075 ---- ---- ---- ---- 19.165 -.010 19.175 4100 ---- ---- ---- ---- 19.402 -.010 19.412 725 ---- ---- ---- ---- .104 -.001 .105 750 ---- ---- ---- ---- .112 -.001 .113 775 ---- ---- ---- ---- .120 -.002 .122 800 ---- ---- ---- ---- .129 -.001 .130 825 ---- ---- ---- ---- .138 -.001 .139 850 ---- ---- ---- ---- .147 -.001 .148 875 ---- ---- ---- ---- .156 -.001 .157 900 ---- ---- ---- ---- .165 -.001 .166 925 ---- ---- ---- ---- .174 -.002 .176 950 ---- ---- ---- ---- .184 -.001 .185 975 ---- ---- ---- ---- .193 -.002 .195 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .409 -.003 .412 1025 ---- ---- ---- ---- .428 -.002 .430 1050 ---- ---- ---- ---- .447 -.003 .450 1075 ---- ---- ---- ---- .467 -.002 .469 1100 ---- ---- ---- ---- .487 -.002 .489 1125 ---- ---- ---- ---- .507 -.003 .510 1150 ---- ---- ---- ---- .528 -.003 .531 1175 ---- ---- ---- ---- .549 -.003 .552 1200 ---- ---- ---- ---- .571 -.003 .574 1225 ---- ---- ---- ---- .594 -.003 .597 1250 ---- ---- ---- ---- .617 -.003 .620 1275 ---- ---- ---- ---- .642 -.003 .645 1300 ---- ---- ---- ---- .667 -.003 .670 1325 ---- ---- ---- ---- .693 -.004 .697 1350 ---- ---- ---- ---- .721 -.003 .724 1375 ---- ---- ---- ---- .750 -.003 .753 1400 ---- ---- ---- ---- .780 -.004 .784 1425 ---- ---- ---- ---- .812 -.003 .815 1450 ---- ---- ---- ---- .845 -.004 .849 1475 ---- ---- ---- ---- .881 -.003 .884 1500 ---- ---- ---- ---- .918 -.004 .922 1525 ---- ---- ---- ---- .958 -.004 .962 1550 ---- ---- ---- ---- 1.000 -.004 1.004 1575 ---- ---- ---- ---- 1.044 -.004 1.048 1600 ---- ---- ---- ---- 1.092 -.004 1.096 1625 ---- ---- ---- ---- 1.142 -.004 1.146 1650 ---- ---- ---- ---- 1.195 -.005 1.200 1675 ---- ---- ---- ---- 1.252 -.005 1.257 1700 ---- ---- ---- ---- 1.313 -.005 1.318 1725 ---- ---- ---- ---- 1.378 -.004 1.382 1750 ---- ---- ---- ---- 1.446 -.005 1.451 1775 ---- ---- ---- ---- 1.519 -.005 1.524 1800 ---- ---- ---- ---- 1.595 -.005 1.600 1825 ---- ---- ---- ---- 1.676 -.005 1.681 1850 ---- ---- ---- ---- 1.761 -.006 1.767 1875 ---- ---- ---- ---- 1.851 -.005 1.856 1900 ---- ---- ---- ---- 1.945 -.006 1.951 1925 ---- ---- ---- ---- 2.044 -.005 2.049 1950 ---- ---- ---- ---- 2.147 -.006 2.153 1975 ---- ---- ---- ---- 2.254 -.006 2.260 2000 ---- ---- ---- ---- 2.367 -.006 2.373 2025 ---- ---- ---- ---- 2.483 -.007 2.490 2050 ---- ---- ---- ---- 2.605 -.006 2.611 2075 ---- ---- ---- ---- 2.730 -.007 2.737 2100 ---- ---- ---- ---- 2.861 -.006 2.867 2125 ---- ---- ---- ---- 2.995 -.007 3.002 2150 ---- ---- ---- ---- 3.134 -.007 3.141 2175 ---- ---- ---- ---- 3.277 -.007 3.284 2200 ---- ---- ---- ---- 3.425 -.007 3.432 2225 ---- ---- ---- ---- 3.576 -.007 3.583 2250 ---- ---- ---- ---- 3.731 -.007 3.738 2275 ---- ---- ---- ---- 3.890 -.008 3.898 2300 ---- ---- ---- ---- 4.053 -.007 4.060 2325 ---- ---- ---- ---- 4.220 -.007 4.227 2350 ---- ---- ---- ---- 4.389 -.008 4.397 2375 ---- ---- ---- ---- 4.563 -.007 4.570 2400 ---- ---- ---- ---- 4.739 -.008 4.747 2425 ---- ---- ---- ---- 4.919 -.007 4.926 2450 ---- ---- ---- ---- 5.101 -.008 5.109 2475 ---- ---- ---- ---- 5.287 -.007 5.294 2500 ---- ---- ---- ---- 5.475 -.008 5.483 2525 ---- ---- ---- ---- 5.666 -.008 5.674 2550 ---- ---- ---- ---- 5.859 -.008 5.867 2575 ---- ---- ---- ---- 6.055 -.008 6.063 2600 ---- ---- ---- ---- 6.254 -.008 6.262 2625 ---- ---- ---- ---- 6.454 -.008 6.462 2650 ---- ---- ---- ---- 6.657 -.008 6.665 2675 ---- ---- ---- ---- 6.862 -.008 6.870 2700 ---- ---- ---- ---- 7.069 -.008 7.077 2725 ---- ---- ---- ---- 7.277 -.008 7.285 2750 ---- ---- ---- ---- 7.487 -.009 7.496 2775 ---- ---- ---- ---- 7.699 -.008 7.707 2800 ---- ---- ---- ---- 7.913 -.008 7.921 2825 ---- ---- ---- ---- 8.128 -.008 8.136 2850 ---- ---- ---- ---- 8.344 -.008 8.352 2875 ---- ---- ---- ---- 8.561 -.009 8.570 2900 ---- ---- ---- ---- 8.780 -.008 8.788 2925 ---- ---- ---- ---- 8.999 -.009 9.008 2950 ---- ---- ---- ---- 9.220 -.009 9.229 2975 ---- ---- ---- ---- 9.442 -.008 9.450 3000 ---- ---- ---- ---- 9.664 -.009 9.673 3025 ---- ---- ---- ---- 9.887 -.009 9.896 3050 ---- ---- ---- ---- 10.111 -.009 10.120 3075 ---- ---- ---- ---- 10.336 -.008 10.344 3100 ---- ---- ---- ---- 10.561 -.008 10.569 3125 ---- ---- ---- ---- 10.786 -.009 10.795 3150 ---- ---- ---- ---- 11.012 -.009 11.021 3175 ---- ---- ---- ---- 11.238 -.009 11.247 3200 ---- ---- ---- ---- 11.465 -.009 11.474 3225 ---- ---- ---- ---- 11.692 -.009 11.701 3250 ---- ---- ---- ---- 11.920 -.008 11.928 3275 ---- ---- ---- ---- 12.148 -.008 12.156 3300 ---- ---- ---- ---- 12.376 -.009 12.385 3325 ---- ---- ---- ---- 12.605 -.008 12.613 3350 ---- ---- ---- ---- 12.834 -.009 12.843 3375 ---- ---- ---- ---- 13.063 -.009 13.072 3400 ---- ---- ---- ---- 13.293 -.009 13.302 3425 ---- ---- ---- ---- 13.523 -.009 13.532 3450 ---- ---- ---- ---- 13.754 -.009 13.763 3475 ---- ---- ---- ---- 13.985 -.009 13.994 3500 ---- ---- ---- ---- 14.216 -.009 14.225 3525 ---- ---- ---- ---- 14.448 -.009 14.457 3550 ---- ---- ---- ---- 14.680 -.009 14.689 3575 ---- ---- ---- ---- 14.913 -.008 14.921 3600 ---- ---- ---- ---- 15.145 -.009 15.154 3625 ---- ---- ---- ---- 15.378 -.009 15.387 3650 ---- ---- ---- ---- 15.612 -.009 15.621 3675 ---- ---- ---- ---- 15.846 -.008 15.854 3700 ---- ---- ---- ---- 16.080 -.009 16.089 3725 ---- ---- ---- ---- 16.315 -.008 16.323 3750 ---- ---- ---- ---- 16.550 -.008 16.558 3775 ---- ---- ---- ---- 16.785 -.009 16.794 3800 ---- ---- ---- ---- 17.021 -.008 17.029 3825 ---- ---- ---- ---- 17.257 -.008 17.265 3850 ---- ---- ---- ---- 17.493 -.009 17.502 3875 ---- ---- ---- ---- 17.730 -.009 17.739 3900 ---- ---- ---- ---- 17.967 -.009 17.976 3925 ---- ---- ---- ---- 18.205 -.009 18.214 3950 ---- ---- ---- ---- 18.443 -.009 18.452 3975 ---- ---- ---- ---- 18.681 -.009 18.690 4000 ---- ---- ---- ---- 18.920 -.009 18.929 4025 ---- ---- ---- ---- 19.159 -.009 19.168 4050 ---- ---- ---- ---- 19.398 -.009 19.407 4075 ---- ---- ---- ---- 19.638 -.009 19.647 4100 ---- ---- ---- ---- 19.878 -.009 19.887 725 ---- ---- ---- ---- .219 -.002 .221 750 ---- ---- ---- ---- .235 -.002 .237 775 ---- ---- ---- ---- .251 -.002 .253 800 ---- ---- ---- ---- .268 -.002 .270 825 ---- ---- ---- ---- .285 -.001 .286 850 ---- ---- ---- ---- .302 -.002 .304 875 ---- ---- ---- ---- .319 -.002 .321 900 ---- ---- ---- ---- .337 -.002 .339 925 ---- ---- ---- ---- .354 -.002 .356 950 ---- ---- ---- ---- .372 -.003 .375 975 ---- ---- ---- ---- .391 -.002 .393 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .209 -.001 .210 1025 ---- ---- ---- ---- .232 -.002 .234 1050 ---- ---- ---- ---- .257 -.002 .259 1075 ---- ---- ---- ---- .284 -.001 .285 1100 ---- ---- ---- ---- .312 -.002 .314 1125 ---- ---- ---- ---- .342 -.002 .344 1150 ---- ---- ---- ---- .374 -.002 .376 1175 ---- ---- ---- ---- .408 -.002 .410 1200 ---- ---- ---- ---- .443 -.002 .445 1225 ---- ---- ---- ---- .481 -.002 .483 1250 ---- ---- ---- ---- .521 -.002 .523 1275 ---- ---- ---- ---- .562 -.002 .564 1300 ---- ---- ---- ---- .606 -.002 .608 1325 ---- ---- ---- ---- .651 -.003 .654 1350 ---- ---- ---- ---- .699 -.002 .701 1375 ---- ---- ---- ---- .748 -.003 .751 1400 ---- ---- ---- ---- .800 -.003 .803 1425 ---- ---- ---- ---- .854 -.003 .857 1450 ---- ---- ---- ---- .910 -.003 .913 1475 ---- ---- ---- ---- .968 -.003 .971 1500 ---- ---- ---- ---- 1.028 -.004 1.032 1525 ---- ---- ---- ---- 1.091 -.003 1.094 1550 ---- ---- ---- ---- 1.155 -.004 1.159 1575 ---- ---- ---- ---- 1.222 -.003 1.225 1600 ---- ---- ---- ---- 1.291 -.003 1.294 1625 ---- ---- ---- ---- 1.362 -.004 1.366 1650 ---- ---- ---- ---- 1.435 -.004 1.439 1675 ---- ---- ---- ---- 1.511 -.004 1.515 1700 ---- ---- ---- ---- 1.588 -.004 1.592 1725 ---- ---- ---- ---- 1.668 -.004 1.672 1750 ---- ---- ---- ---- 1.751 -.004 1.755 1775 ---- ---- ---- ---- 1.836 -.004 1.840 1800 ---- ---- ---- ---- 1.924 -.004 1.928 1825 ---- ---- ---- ---- 2.014 -.005 2.019 1850 ---- ---- ---- ---- 2.108 -.005 2.113 1875 ---- ---- ---- ---- 2.206 -.004 2.210 1900 ---- ---- ---- ---- 2.306 -.005 2.311 1925 ---- ---- ---- ---- 2.411 -.005 2.416 1950 ---- ---- ---- ---- 2.520 -.005 2.525 1975 ---- ---- ---- ---- 2.632 -.005 2.637 2000 ---- ---- ---- ---- 2.750 -.005 2.755 2025 ---- ---- ---- ---- 2.871 -.006 2.877 2050 ---- ---- ---- ---- 2.998 -.005 3.003 2075 ---- ---- ---- ---- 3.129 -.005 3.134 2100 ---- ---- ---- ---- 3.264 -.005 3.269 2125 ---- ---- ---- ---- 3.403 -.005 3.408 2150 ---- ---- ---- ---- 3.547 -.005 3.552 2175 ---- ---- ---- ---- 3.694 -.006 3.700 2200 ---- ---- ---- ---- 3.846 -.005 3.851 2225 ---- ---- ---- ---- 4.001 -.006 4.007 2250 ---- ---- ---- ---- 4.160 -.006 4.166 2275 ---- ---- ---- ---- 4.322 -.006 4.328 2300 ---- ---- ---- ---- 4.488 -.006 4.494 2325 ---- ---- ---- ---- 4.656 -.006 4.662 2350 ---- ---- ---- ---- 4.828 -.006 4.834 2375 ---- ---- ---- ---- 5.002 -.006 5.008 2400 ---- ---- ---- ---- 5.179 -.006 5.185 2425 ---- ---- ---- ---- 5.358 -.006 5.364 2450 ---- ---- ---- ---- 5.540 -.006 5.546 2475 ---- ---- ---- ---- 5.723 -.006 5.729 2500 ---- ---- ---- ---- 5.909 -.006 5.915 2525 ---- ---- ---- ---- 6.096 -.006 6.102 2550 ---- ---- ---- ---- 6.284 -.006 6.290 2575 ---- ---- ---- ---- 6.474 -.006 6.480 2600 ---- ---- ---- ---- 6.666 -.006 6.672 2625 ---- ---- ---- ---- 6.859 -.006 6.865 2650 ---- ---- ---- ---- 7.053 -.006 7.059 2675 ---- ---- ---- ---- 7.249 -.006 7.255 2700 ---- ---- ---- ---- 7.447 -.006 7.453 2725 ---- ---- ---- ---- 7.645 -.006 7.651 2750 ---- ---- ---- ---- 7.845 -.006 7.851 2775 ---- ---- ---- ---- 8.046 -.006 8.052 2800 ---- ---- ---- ---- 8.249 -.006 8.255 2825 ---- ---- ---- ---- 8.452 -.007 8.459 2850 ---- ---- ---- ---- 8.657 -.006 8.663 2875 ---- ---- ---- ---- 8.863 -.006 8.869 2900 ---- ---- ---- ---- 9.070 -.007 9.077 2925 ---- ---- ---- ---- 9.279 -.006 9.285 2950 ---- ---- ---- ---- 9.488 -.006 9.494 2975 ---- ---- ---- ---- 9.698 -.007 9.705 3000 ---- ---- ---- ---- 9.910 -.006 9.916 3025 ---- ---- ---- ---- 10.123 -.006 10.129 3050 ---- ---- ---- ---- 10.336 -.006 10.342 3075 ---- ---- ---- ---- 10.551 -.006 10.557 3100 ---- ---- ---- ---- 10.766 -.006 10.772 3125 ---- ---- ---- ---- 10.983 -.006 10.989 3150 ---- ---- ---- ---- 11.200 -.006 11.206 3175 ---- ---- ---- ---- 11.418 -.007 11.425 3200 ---- ---- ---- ---- 11.638 -.006 11.644 3225 ---- ---- ---- ---- 11.858 -.006 11.864 3250 ---- ---- ---- ---- 12.079 -.006 12.085 3275 ---- ---- ---- ---- 12.301 -.006 12.307 3300 ---- ---- ---- ---- 12.523 -.006 12.529 3325 ---- ---- ---- ---- 12.746 -.006 12.752 3350 ---- ---- ---- ---- 12.970 -.006 12.976 3375 ---- ---- ---- ---- 13.195 -.006 13.201 3400 ---- ---- ---- ---- 13.421 -.006 13.427 3425 ---- ---- ---- ---- 13.647 -.006 13.653 3450 ---- ---- ---- ---- 13.874 -.006 13.880 3475 ---- ---- ---- ---- 14.101 -.006 14.107 3500 ---- ---- ---- ---- 14.329 -.006 14.335 3525 ---- ---- ---- ---- 14.558 -.006 14.564 3550 ---- ---- ---- ---- 14.788 -.005 14.793 3575 ---- ---- ---- ---- 15.017 -.006 15.023 3600 ---- ---- ---- ---- 15.248 -.006 15.254 3625 ---- ---- ---- ---- 15.479 -.006 15.485 3650 ---- ---- ---- ---- 15.710 -.006 15.716 3675 ---- ---- ---- ---- 15.943 -.005 15.948 3700 ---- ---- ---- ---- 16.175 -.006 16.181 3725 ---- ---- ---- ---- 16.408 -.006 16.414 3750 ---- ---- ---- ---- 16.642 -.005 16.647 3775 ---- ---- ---- ---- 16.876 -.005 16.881 3800 ---- ---- ---- ---- 17.110 -.006 17.116 3825 ---- ---- ---- ---- 17.345 -.006 17.351 3850 ---- ---- ---- ---- 17.580 -.006 17.586 3875 ---- ---- ---- ---- 17.816 -.006 17.822 3900 ---- ---- ---- ---- 18.052 -.006 18.058 3925 ---- ---- ---- ---- 18.288 -.006 18.294 3950 ---- ---- ---- ---- 18.525 -.006 18.531 3975 ---- ---- ---- ---- 18.762 -.006 18.768 4000 ---- ---- ---- ---- 19.000 -.006 19.006 4025 ---- ---- ---- ---- 19.238 -.006 19.244 4050 ---- ---- ---- ---- 19.476 -.006 19.482 4075 ---- ---- ---- ---- 19.715 -.005 19.720 4100 ---- ---- ---- ---- 19.954 -.005 19.959 4125 ---- ---- ---- ---- 20.193 -.006 20.199 925 ---- ---- ---- ---- .149 -.001 .150 950 ---- ---- ---- ---- .167 -.001 .168 975 ---- ---- ---- ---- .188 -.001 .189 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .258 -.001 .259 1025 ---- ---- ---- ---- .286 -.001 .287 1050 ---- ---- ---- ---- .316 -.001 .317 1075 ---- ---- ---- ---- .347 -.002 .349 1100 ---- ---- ---- ---- .381 -.002 .383 1125 ---- ---- ---- ---- .417 -.001 .418 1150 ---- ---- ---- ---- .454 -.002 .456 1175 ---- ---- ---- ---- .494 -.002 .496 1200 ---- ---- ---- ---- .536 -.002 .538 1225 ---- ---- ---- ---- .580 -.002 .582 1250 ---- ---- ---- ---- .626 -.002 .628 1275 ---- ---- ---- ---- .674 -.002 .676 1300 ---- ---- ---- ---- .724 -.002 .726 1325 ---- ---- ---- ---- .777 -.002 .779 1350 ---- ---- ---- ---- .831 -.003 .834 1375 ---- ---- ---- ---- .888 -.003 .891 1400 ---- ---- ---- ---- .947 -.003 .950 1425 ---- ---- ---- ---- 1.009 -.002 1.011 1450 ---- ---- ---- ---- 1.072 -.003 1.075 1475 ---- ---- ---- ---- 1.138 -.003 1.141 1500 ---- ---- ---- ---- 1.206 -.003 1.209 1525 ---- ---- ---- ---- 1.276 -.003 1.279 1550 ---- ---- ---- ---- 1.348 -.003 1.351 1575 ---- ---- ---- ---- 1.423 -.003 1.426 1600 ---- ---- ---- ---- 1.499 -.004 1.503 1625 ---- ---- ---- ---- 1.578 -.004 1.582 1650 ---- ---- ---- ---- 1.659 -.004 1.663 1675 ---- ---- ---- ---- 1.742 -.004 1.746 1700 ---- ---- ---- ---- 1.828 -.003 1.831 1725 ---- ---- ---- ---- 1.915 -.004 1.919 1750 ---- ---- ---- ---- 2.005 -.004 2.009 1775 ---- ---- ---- ---- 2.097 -.004 2.101 1800 ---- ---- ---- ---- 2.191 -.004 2.195 1825 ---- ---- ---- ---- 2.288 -.004 2.292 1850 ---- ---- ---- ---- 2.387 -.004 2.391 1875 ---- ---- ---- ---- 2.490 -.004 2.494 1900 ---- ---- ---- ---- 2.595 -.004 2.599 1925 ---- ---- ---- ---- 2.703 -.004 2.707 1950 ---- ---- ---- ---- 2.814 -.004 2.818 1975 ---- ---- ---- ---- 2.928 -.005 2.933 2000 ---- ---- ---- ---- 3.046 -.005 3.051 2025 ---- ---- ---- ---- 3.168 -.004 3.172 2050 ---- ---- ---- ---- 3.293 -.004 3.297 2075 ---- ---- ---- ---- 3.422 -.005 3.427 2100 ---- ---- ---- ---- 3.555 -.005 3.560 2125 ---- ---- ---- ---- 3.692 -.005 3.697 2150 ---- ---- ---- ---- 3.834 -.004 3.838 2175 ---- ---- ---- ---- 3.980 -.004 3.984 2200 ---- ---- ---- ---- 4.130 -.004 4.134 2225 ---- ---- ---- ---- 4.284 -.005 4.289 2250 ---- ---- ---- ---- 4.442 -.005 4.447 2275 ---- ---- ---- ---- 4.605 -.004 4.609 2300 ---- ---- ---- ---- 4.771 -.004 4.775 2325 ---- ---- ---- ---- 4.940 -.005 4.945 2350 ---- ---- ---- ---- 5.113 -.005 5.118 2375 ---- ---- ---- ---- 5.289 -.005 5.294 2400 ---- ---- ---- ---- 5.468 -.005 5.473 2425 ---- ---- ---- ---- 5.650 -.005 5.655 2450 ---- ---- ---- ---- 5.834 -.005 5.839 2475 ---- ---- ---- ---- 6.021 -.005 6.026 2500 ---- ---- ---- ---- 6.210 -.005 6.215 2525 ---- ---- ---- ---- 6.402 -.005 6.407 2550 ---- ---- ---- ---- 6.595 -.005 6.600 2575 ---- ---- ---- ---- 6.790 -.005 6.795 2600 ---- ---- ---- ---- 6.986 -.005 6.991 2625 ---- ---- ---- ---- 7.185 -.005 7.190 2650 ---- ---- ---- ---- 7.385 -.005 7.390 2675 ---- ---- ---- ---- 7.586 -.005 7.591 2700 ---- ---- ---- ---- 7.789 -.005 7.794 2725 ---- ---- ---- ---- 7.993 -.005 7.998 2750 ---- ---- ---- ---- 8.199 -.004 8.203 2775 ---- ---- ---- ---- 8.405 -.005 8.410 2800 ---- ---- ---- ---- 8.613 -.005 8.618 2825 ---- ---- ---- ---- 8.822 -.005 8.827 2850 ---- ---- ---- ---- 9.032 -.005 9.037 2875 ---- ---- ---- ---- 9.243 -.005 9.248 2900 ---- ---- ---- ---- 9.455 -.005 9.460 2925 ---- ---- ---- ---- 9.668 -.005 9.673 2950 ---- ---- ---- ---- 9.881 -.005 9.886 2975 ---- ---- ---- ---- 10.096 -.004 10.100 3000 ---- ---- ---- ---- 10.311 -.004 10.315 3025 ---- ---- ---- ---- 10.526 -.005 10.531 3050 ---- ---- ---- ---- 10.742 -.005 10.747 3075 ---- ---- ---- ---- 10.959 -.005 10.964 3100 ---- ---- ---- ---- 11.176 -.005 11.181 3125 ---- ---- ---- ---- 11.394 -.005 11.399 3150 ---- ---- ---- ---- 11.612 -.005 11.617 3175 ---- ---- ---- ---- 11.830 -.005 11.835 3200 ---- ---- ---- ---- 12.049 -.005 12.054 3225 ---- ---- ---- ---- 12.268 -.005 12.273 3250 ---- ---- ---- ---- 12.488 -.004 12.492 3275 ---- ---- ---- ---- 12.708 -.004 12.712 3300 ---- ---- ---- ---- 12.928 -.005 12.933 3325 ---- ---- ---- ---- 13.149 -.004 13.153 3350 ---- ---- ---- ---- 13.370 -.005 13.375 3375 ---- ---- ---- ---- 13.592 -.004 13.596 3400 ---- ---- ---- ---- 13.814 -.004 13.818 3425 ---- ---- ---- ---- 14.037 -.004 14.041 3450 ---- ---- ---- ---- 14.260 -.004 14.264 3475 ---- ---- ---- ---- 14.483 -.005 14.488 3500 ---- ---- ---- ---- 14.707 -.005 14.712 3525 ---- ---- ---- ---- 14.932 -.004 14.936 3550 ---- ---- ---- ---- 15.157 -.004 15.161 3575 ---- ---- ---- ---- 15.383 -.004 15.387 3600 ---- ---- ---- ---- 15.609 -.004 15.613 3625 ---- ---- ---- ---- 15.835 -.005 15.840 3650 ---- ---- ---- ---- 16.063 -.004 16.067 3675 ---- ---- ---- ---- 16.290 -.004 16.294 3700 ---- ---- ---- ---- 16.518 -.005 16.523 3725 ---- ---- ---- ---- 16.747 -.004 16.751 3750 ---- ---- ---- ---- 16.976 -.005 16.981 3775 ---- ---- ---- ---- 17.206 -.004 17.210 3800 ---- ---- ---- ---- 17.436 -.004 17.440 3825 ---- ---- ---- ---- 17.667 -.004 17.671 3850 ---- ---- ---- ---- 17.898 -.004 17.902 3875 ---- ---- ---- ---- 18.129 -.004 18.133 3900 ---- ---- ---- ---- 18.361 -.004 18.365 3925 ---- ---- ---- ---- 18.593 -.004 18.597 3950 ---- ---- ---- ---- 18.826 -.004 18.830 3975 ---- ---- ---- ---- 19.059 -.004 19.063 4000 ---- ---- ---- ---- 19.292 -.004 19.296 4025 ---- ---- ---- ---- 19.526 -.004 19.530 4050 ---- ---- ---- ---- 19.760 -.004 19.764 4075 ---- ---- ---- ---- 19.995 -.004 19.999 4100 ---- ---- ---- ---- 20.230 -.004 20.234 4125 ---- ---- ---- ---- 20.465 -.004 20.469 925 ---- ---- ---- ---- .186 -.001 .187 950 ---- ---- ---- ---- .208 -.001 .209 975 ---- ---- ---- ---- .232 -.001 .233 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .333 -.001 .334 1050 ---- ---- ---- ---- .366 -.001 .367 1075 ---- ---- ---- ---- .401 -.002 .403 1100 ---- ---- ---- ---- .439 -.001 .440 1125 ---- ---- ---- ---- .478 -.002 .480 1150 ---- ---- ---- ---- .520 -.002 .522 1175 ---- ---- ---- ---- .564 -.001 .565 1200 ---- ---- ---- ---- .610 -.001 .611 1225 ---- ---- ---- ---- .658 -.002 .660 1250 ---- ---- ---- ---- .708 -.002 .710 1275 ---- ---- ---- ---- .761 -.002 .763 1300 ---- ---- ---- ---- .815 -.002 .817 1325 ---- ---- ---- ---- .872 -.002 .874 1350 ---- ---- ---- ---- .932 -.002 .934 1375 ---- ---- ---- ---- .993 -.002 .995 1400 ---- ---- ---- ---- 1.056 -.003 1.059 1425 ---- ---- ---- ---- 1.122 -.002 1.124 1450 ---- ---- ---- ---- 1.190 -.002 1.192 1475 ---- ---- ---- ---- 1.260 -.002 1.262 1500 ---- ---- ---- ---- 1.332 -.003 1.335 1525 ---- ---- ---- ---- 1.406 -.003 1.409 1550 ---- ---- ---- ---- 1.483 -.002 1.485 1575 ---- ---- ---- ---- 1.561 -.003 1.564 1600 ---- ---- ---- ---- 1.641 -.003 1.644 1625 ---- ---- ---- ---- 1.724 -.003 1.727 1650 ---- ---- ---- ---- 1.808 -.003 1.811 1675 ---- ---- ---- ---- 1.895 -.002 1.897 1700 ---- ---- ---- ---- 1.983 -.003 1.986 1725 ---- ---- ---- ---- 2.073 -.003 2.076 1750 ---- ---- ---- ---- 2.165 -.003 2.168 1775 ---- ---- ---- ---- 2.259 -.003 2.262 1800 ---- ---- ---- ---- 2.354 -.003 2.357 1825 ---- ---- ---- ---- 2.452 -.003 2.455 1850 ---- ---- ---- ---- 2.551 -.003 2.554 1875 ---- ---- ---- ---- 2.652 -.004 2.656 1900 ---- ---- ---- ---- 2.756 -.003 2.759 1925 ---- ---- ---- ---- 2.862 -.004 2.866 1950 ---- ---- ---- ---- 2.971 -.003 2.974 1975 ---- ---- ---- ---- 3.082 -.004 3.086 2000 ---- ---- ---- ---- 3.197 -.003 3.200 2025 ---- ---- ---- ---- 3.314 -.003 3.317 2050 ---- ---- ---- ---- 3.434 -.004 3.438 2075 ---- ---- ---- ---- 3.558 -.003 3.561 2100 ---- ---- ---- ---- 3.685 -.004 3.689 2125 ---- ---- ---- ---- 3.816 -.004 3.820 2150 ---- ---- ---- ---- 3.951 -.004 3.955 2175 ---- ---- ---- ---- 4.090 -.004 4.094 2200 ---- ---- ---- ---- 4.234 -.003 4.237 2225 ---- ---- ---- ---- 4.381 -.004 4.385 2250 ---- ---- ---- ---- 4.534 -.003 4.537 2275 ---- ---- ---- ---- 4.690 -.004 4.694 2300 ---- ---- ---- ---- 4.851 -.004 4.855 2325 ---- ---- ---- ---- 5.016 -.004 5.020 2350 ---- ---- ---- ---- 5.185 -.004 5.189 2375 ---- ---- ---- ---- 5.358 -.003 5.361 2400 ---- ---- ---- ---- 5.534 -.003 5.537 2425 ---- ---- ---- ---- 5.713 -.003 5.716 2450 ---- ---- ---- ---- 5.895 -.003 5.898 2475 ---- ---- ---- ---- 6.079 -.004 6.083 2500 ---- ---- ---- ---- 6.266 -.004 6.270 2525 ---- ---- ---- ---- 6.456 -.003 6.459 2550 ---- ---- ---- ---- 6.647 -.003 6.650 2575 ---- ---- ---- ---- 6.840 -.003 6.843 2600 ---- ---- ---- ---- 7.034 -.003 7.037 2625 ---- ---- ---- ---- 7.229 -.003 7.232 2650 ---- ---- ---- ---- 7.426 -.003 7.429 2675 ---- ---- ---- ---- 7.623 -.003 7.626 2700 ---- ---- ---- ---- 7.822 -.003 7.825 2725 ---- ---- ---- ---- 8.022 -.003 8.025 2750 ---- ---- ---- ---- 8.222 -.003 8.225 2775 ---- ---- ---- ---- 8.424 -.003 8.427 2800 ---- ---- ---- ---- 8.627 -.003 8.630 2825 ---- ---- ---- ---- 8.831 -.003 8.834 2850 ---- ---- ---- ---- 9.036 -.002 9.038 2875 ---- ---- ---- ---- 9.241 -.003 9.244 2900 ---- ---- ---- ---- 9.448 -.003 9.451 2925 ---- ---- ---- ---- 9.656 -.003 9.659 2950 ---- ---- ---- ---- 9.865 -.002 9.867 2975 ---- ---- ---- ---- 10.074 -.003 10.077 3000 ---- ---- ---- ---- 10.285 -.003 10.288 3025 ---- ---- ---- ---- 10.497 -.002 10.499 3050 ---- ---- ---- ---- 10.709 -.003 10.712 3075 ---- ---- ---- ---- 10.923 -.003 10.926 3100 ---- ---- ---- ---- 11.138 -.002 11.140 3125 ---- ---- ---- ---- 11.353 -.003 11.356 3150 ---- ---- ---- ---- 11.570 -.002 11.572 3175 ---- ---- ---- ---- 11.787 -.002 11.789 3200 ---- ---- ---- ---- 12.006 -.002 12.008 3225 ---- ---- ---- ---- 12.225 -.002 12.227 3250 ---- ---- ---- ---- 12.445 -.003 12.448 3275 ---- ---- ---- ---- 12.667 -.002 12.669 3300 ---- ---- ---- ---- 12.889 -.002 12.891 3325 ---- ---- ---- ---- 13.112 -.002 13.114 3350 ---- ---- ---- ---- 13.336 -.002 13.338 3375 ---- ---- ---- ---- 13.561 -.002 13.563 3400 ---- ---- ---- ---- 13.786 -.002 13.788 3425 ---- ---- ---- ---- 14.012 -.002 14.014 3450 ---- ---- ---- ---- 14.239 -.002 14.241 3475 ---- ---- ---- ---- 14.467 -.002 14.469 3500 ---- ---- ---- ---- 14.695 -.002 14.697 3525 ---- ---- ---- ---- 14.924 -.002 14.926 3550 ---- ---- ---- ---- 15.154 -.001 15.155 3575 ---- ---- ---- ---- 15.384 -.001 15.385 3600 ---- ---- ---- ---- 15.615 -.001 15.616 3625 ---- ---- ---- ---- 15.846 -.001 15.847 3650 ---- ---- ---- ---- 16.078 -.001 16.079 3675 ---- ---- ---- ---- 16.310 -.001 16.311 3700 ---- ---- ---- ---- 16.543 -.001 16.544 3725 ---- ---- ---- ---- 16.776 -.001 16.777 3750 ---- ---- ---- ---- 17.010 -.001 17.011 3775 ---- ---- ---- ---- 17.244 -.001 17.245 3800 ---- ---- ---- ---- 17.479 -.001 17.480 3825 ---- ---- ---- ---- 17.714 -.001 17.715 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .456 -.001 .457 1050 ---- ---- ---- ---- .496 -.001 .497 1075 ---- ---- ---- ---- .537 -.001 .538 1100 ---- ---- ---- ---- .581 -.001 .582 1125 ---- ---- ---- ---- .626 -.001 .627 1150 ---- ---- ---- ---- .674 -.001 .675 1175 ---- ---- ---- ---- .723 -.002 .725 1200 ---- ---- ---- ---- .775 -.001 .776 1225 ---- ---- ---- ---- .828 -.002 .830 1250 ---- ---- ---- ---- .884 -.001 .885 1275 ---- ---- ---- ---- .941 -.002 .943 1300 ---- ---- ---- ---- 1.001 -.002 1.003 1325 ---- ---- ---- ---- 1.063 -.002 1.065 1350 ---- ---- ---- ---- 1.126 -.002 1.128 1375 ---- ---- ---- ---- 1.192 -.002 1.194 1400 ---- ---- ---- ---- 1.260 -.002 1.262 1425 ---- ---- ---- ---- 1.330 -.002 1.332 1450 ---- ---- ---- ---- 1.401 -.002 1.403 1475 ---- ---- ---- ---- 1.475 -.002 1.477 1500 ---- ---- ---- ---- 1.551 -.002 1.553 1525 ---- ---- ---- ---- 1.628 -.002 1.630 1550 ---- ---- ---- ---- 1.708 -.002 1.710 1575 ---- ---- ---- ---- 1.789 -.002 1.791 1600 ---- ---- ---- ---- 1.872 -.003 1.875 1625 ---- ---- ---- ---- 1.957 -.003 1.960 1650 ---- ---- ---- ---- 2.044 -.002 2.046 1675 ---- ---- ---- ---- 2.133 -.002 2.135 1700 ---- ---- ---- ---- 2.223 -.002 2.225 1725 ---- ---- ---- ---- 2.315 -.003 2.318 1750 ---- ---- ---- ---- 2.409 -.002 2.411 1775 ---- ---- ---- ---- 2.504 -.003 2.507 1800 ---- ---- ---- ---- 2.601 -.003 2.604 1825 ---- ---- ---- ---- 2.700 -.003 2.703 1850 ---- ---- ---- ---- 2.801 -.002 2.803 1875 ---- ---- ---- ---- 2.903 -.002 2.905 1900 ---- ---- ---- ---- 3.007 -.002 3.009 1925 ---- ---- ---- ---- 3.113 -.003 3.116 1950 ---- ---- ---- ---- 3.222 -.003 3.225 1975 ---- ---- ---- ---- 3.333 -.003 3.336 2000 ---- ---- ---- ---- 3.447 -.002 3.449 2025 ---- ---- ---- ---- 3.564 -.002 3.566 2050 ---- ---- ---- ---- 3.683 -.003 3.686 2075 ---- ---- ---- ---- 3.806 -.002 3.808 2100 ---- ---- ---- ---- 3.932 -.002 3.934 2125 ---- ---- ---- ---- 4.062 -.002 4.064 2150 ---- ---- ---- ---- 4.195 -.002 4.197 2175 ---- ---- ---- ---- 4.332 -.003 4.335 2200 ---- ---- ---- ---- 4.474 -.002 4.476 2225 ---- ---- ---- ---- 4.620 -.002 4.622 2250 ---- ---- ---- ---- 4.770 -.003 4.773 2275 ---- ---- ---- ---- 4.925 -.003 4.928 2300 ---- ---- ---- ---- 5.085 -.002 5.087 2325 ---- ---- ---- ---- 5.249 -.002 5.251 2350 ---- ---- ---- ---- 5.417 -.002 5.419 2375 ---- ---- ---- ---- 5.589 -.002 5.591 2400 ---- ---- ---- ---- 5.765 -.002 5.767 2425 ---- ---- ---- ---- 5.943 -.002 5.945 2450 ---- ---- ---- ---- 6.125 -.002 6.127 2475 ---- ---- ---- ---- 6.310 -.002 6.312 2500 ---- ---- ---- ---- 6.497 -.002 6.499 2525 ---- ---- ---- ---- 6.686 -.002 6.688 2550 ---- ---- ---- ---- 6.878 -.002 6.880 2575 ---- ---- ---- ---- 7.071 -.002 7.073 2600 ---- ---- ---- ---- 7.265 -.002 7.267 2625 ---- ---- ---- ---- 7.461 -.001 7.462 2650 ---- ---- ---- ---- 7.657 -.001 7.658 2675 ---- ---- ---- ---- 7.854 -.001 7.855 2700 ---- ---- ---- ---- 8.052 -.001 8.053 2725 ---- ---- ---- ---- 8.250 -.002 8.252 2750 ---- ---- ---- ---- 8.450 -.001 8.451 2775 ---- ---- ---- ---- 8.650 -.001 8.651 2800 ---- ---- ---- ---- 8.851 -.001 8.852 2825 ---- ---- ---- ---- 9.052 -.001 9.053 2850 ---- ---- ---- ---- 9.255 -.001 9.256 2875 ---- ---- ---- ---- 9.458 -.001 9.459 2900 ---- ---- ---- ---- 9.662 -.001 9.663 2925 ---- ---- ---- ---- 9.867 -.001 9.868 2950 ---- ---- ---- ---- 10.073 UNCH 10.073 2975 ---- ---- ---- ---- 10.279 -.001 10.280 3000 ---- ---- ---- ---- 10.486 -.001 10.487 3025 ---- ---- ---- ---- 10.695 UNCH 10.695 3050 ---- ---- ---- ---- 10.904 -.001 10.905 3075 ---- ---- ---- ---- 11.114 -.001 11.115 3100 ---- ---- ---- ---- 11.325 -.001 11.326 3125 ---- ---- ---- ---- 11.537 UNCH 11.537 3150 ---- ---- ---- ---- 11.750 UNCH 11.750 3175 ---- ---- ---- ---- 11.964 UNCH 11.964 3200 ---- ---- ---- ---- 12.179 UNCH 12.179 3225 ---- ---- ---- ---- 12.395 UNCH 12.395 3250 ---- ---- ---- ---- 12.612 UNCH 12.612 3275 ---- ---- ---- ---- 12.830 UNCH 12.830 3300 ---- ---- ---- ---- 13.048 UNCH 13.048 3325 ---- ---- ---- ---- 13.268 UNCH 13.268 3350 ---- ---- ---- ---- 13.489 UNCH 13.489 3375 ---- ---- ---- ---- 13.711 +.001 13.710 3400 ---- ---- ---- ---- 13.933 UNCH 13.933 3425 ---- ---- ---- ---- 14.156 UNCH 14.156 3450 ---- ---- ---- ---- 14.381 +.001 14.380 3475 ---- ---- ---- ---- 14.605 UNCH 14.605 3500 ---- ---- ---- ---- 14.831 +.001 14.830 3525 ---- ---- ---- ---- 15.057 UNCH 15.057 3550 ---- ---- ---- ---- 15.284 +.001 15.283 3575 ---- ---- ---- ---- 15.512 +.001 15.511 3600 ---- ---- ---- ---- 15.740 +.001 15.739 3625 ---- ---- ---- ---- 15.968 +.001 15.967 3650 ---- ---- ---- ---- 16.198 +.001 16.197 3675 ---- ---- ---- ---- 16.427 +.001 16.426 3700 ---- ---- ---- ---- 16.658 +.001 16.657 3725 ---- ---- ---- ---- 16.888 +.001 16.887 3750 ---- ---- ---- ---- 17.120 +.001 17.119 3775 ---- ---- ---- ---- 17.352 +.002 17.350 3800 ---- ---- ---- ---- 17.584 +.002 17.582 3825 ---- ---- ---- ---- 17.817 +.002 17.815 3850 ---- ---- ---- ---- 18.050 +.002 18.048 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .479 -.001 .480 1050 ---- ---- ---- ---- .521 -.001 .522 1075 ---- ---- ---- ---- .564 -.002 .566 1100 ---- ---- ---- ---- .610 -.001 .611 1125 ---- ---- ---- ---- .658 -.001 .659 1150 ---- ---- ---- ---- .708 -.002 .710 1175 ---- ---- ---- ---- .761 -.001 .762 1200 ---- ---- ---- ---- .815 -.001 .816 1225 ---- ---- ---- ---- .871 -.002 .873 1250 ---- ---- ---- ---- .930 -.001 .931 1275 ---- ---- ---- ---- .991 -.001 .992 1300 ---- ---- ---- ---- 1.054 -.001 1.055 1325 ---- ---- ---- ---- 1.119 -.001 1.120 1350 ---- ---- ---- ---- 1.186 -.001 1.187 1375 ---- ---- ---- ---- 1.255 -.001 1.256 1400 ---- ---- ---- ---- 1.326 -.002 1.328 1425 ---- ---- ---- ---- 1.400 -.001 1.401 1450 ---- ---- ---- ---- 1.475 -.002 1.477 1475 ---- ---- ---- ---- 1.552 -.002 1.554 1500 ---- ---- ---- ---- 1.632 -.001 1.633 1525 ---- ---- ---- ---- 1.713 -.002 1.715 1550 ---- ---- ---- ---- 1.797 -.001 1.798 1575 ---- ---- ---- ---- 1.882 -.002 1.884 1600 ---- ---- ---- ---- 1.969 -.002 1.971 1625 ---- ---- ---- ---- 2.058 -.002 2.060 1650 ---- ---- ---- ---- 2.149 -.001 2.150 1675 ---- ---- ---- ---- 2.241 -.002 2.243 1700 ---- ---- ---- ---- 2.336 -.001 2.337 1725 ---- ---- ---- ---- 2.431 -.002 2.433 1750 ---- ---- ---- ---- 2.529 -.001 2.530 1775 ---- ---- ---- ---- 2.628 -.001 2.629 1800 ---- ---- ---- ---- 2.729 -.001 2.730 1825 ---- ---- ---- ---- 2.831 -.001 2.832 1850 ---- ---- ---- ---- 2.934 -.002 2.936 1875 ---- ---- ---- ---- 3.040 -.001 3.041 1900 ---- ---- ---- ---- 3.148 -.001 3.149 1925 ---- ---- ---- ---- 3.257 -.002 3.259 1950 ---- ---- ---- ---- 3.369 -.002 3.371 1975 ---- ---- ---- ---- 3.484 -.001 3.485 2000 ---- ---- ---- ---- 3.601 -.002 3.603 2025 ---- ---- ---- ---- 3.722 -.001 3.723 2050 ---- ---- ---- ---- 3.845 -.002 3.847 2075 ---- ---- ---- ---- 3.972 -.002 3.974 2100 ---- ---- ---- ---- 4.103 -.001 4.104 2125 ---- ---- ---- ---- 4.238 -.001 4.239 2150 ---- ---- ---- ---- 4.377 -.001 4.378 2175 ---- ---- ---- ---- 4.520 -.001 4.521 2200 ---- ---- ---- ---- 4.668 -.001 4.669 2225 ---- ---- ---- ---- 4.821 -.001 4.822 2250 ---- ---- ---- ---- 4.979 -.001 4.980 2275 ---- ---- ---- ---- 5.143 UNCH 5.143 2300 ---- ---- ---- ---- 5.311 -.001 5.312 2325 ---- ---- ---- ---- 5.485 UNCH 5.485 2350 ---- ---- ---- ---- 5.663 UNCH 5.663 2375 ---- ---- ---- ---- 5.845 -.001 5.846 2400 ---- ---- ---- ---- 6.032 UNCH 6.032 2425 ---- ---- ---- ---- 6.222 UNCH 6.222 2450 ---- ---- ---- ---- 6.415 -.001 6.416 2475 ---- ---- ---- ---- 6.612 UNCH 6.612 2500 ---- ---- ---- ---- 6.811 UNCH 6.811 2525 ---- ---- ---- ---- 7.012 UNCH 7.012 2550 ---- ---- ---- ---- 7.216 +.001 7.215 2575 ---- ---- ---- ---- 7.421 +.001 7.420 2600 ---- ---- ---- ---- 7.627 +.001 7.626 2625 ---- ---- ---- ---- 7.834 +.001 7.833 2650 ---- ---- ---- ---- 8.042 +.001 8.041 2675 ---- ---- ---- ---- 8.250 +.001 8.249 2700 ---- ---- ---- ---- 8.459 +.001 8.458 2725 ---- ---- ---- ---- 8.668 +.001 8.667 2750 ---- ---- ---- ---- 8.878 +.001 8.877 2775 ---- ---- ---- ---- 9.089 +.001 9.088 2800 ---- ---- ---- ---- 9.300 +.001 9.299 2825 ---- ---- ---- ---- 9.512 +.001 9.511 2850 ---- ---- ---- ---- 9.725 +.002 9.723 2875 ---- ---- ---- ---- 9.938 +.002 9.936 2900 ---- ---- ---- ---- 10.152 +.002 10.150 2925 ---- ---- ---- ---- 10.367 +.002 10.365 2950 ---- ---- ---- ---- 10.582 +.002 10.580 2975 ---- ---- ---- ---- 10.798 +.001 10.797 3000 ---- ---- ---- ---- 11.016 +.002 11.014 3025 ---- ---- ---- ---- 11.234 +.003 11.231 3050 ---- ---- ---- ---- 11.452 +.002 11.450 3075 ---- ---- ---- ---- 11.672 +.002 11.670 3100 ---- ---- ---- ---- 11.893 +.002 11.891 3125 ---- ---- ---- ---- 12.114 +.002 12.112 3150 ---- ---- ---- ---- 12.337 +.003 12.334 3175 ---- ---- ---- ---- 12.560 +.003 12.557 3200 ---- ---- ---- ---- 12.784 +.003 12.781 3225 ---- ---- ---- ---- 13.009 +.003 13.006 3250 ---- ---- ---- ---- 13.234 +.003 13.231 3275 ---- ---- ---- ---- 13.460 +.003 13.457 3300 ---- ---- ---- ---- 13.687 +.003 13.684 3325 ---- ---- ---- ---- 13.915 +.004 13.911 3350 ---- ---- ---- ---- 14.143 +.004 14.139 3375 ---- ---- ---- ---- 14.372 +.004 14.368 3400 ---- ---- ---- ---- 14.601 +.003 14.598 3425 ---- ---- ---- ---- 14.832 +.004 14.828 3450 ---- ---- ---- ---- 15.063 +.004 15.059 3475 ---- ---- ---- ---- 15.294 +.004 15.290 3500 ---- ---- ---- ---- 15.526 +.004 15.522 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1338 1376 22749 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.609 +.083 5.526 1625 ---- ---- ---- ---- 5.359 +.083 5.276 1650 ---- ---- ---- ---- 5.109 +.083 5.026 1675 ---- ---- ---- ---- 4.859 +.083 4.776 1700 ---- ---- ---- ---- 4.609 +.083 4.526 1725 ---- ---- ---- ---- 4.359 +.083 4.276 1750 ---- ---- ---- ---- 4.109 +.083 4.026 1775 ---- ---- ---- ---- 3.859 +.083 3.776 1800 ---- ---- ---- ---- 3.609 +.082 3.527 1825 ---- ---- ---- ---- 3.359 +.081 3.278 1850 ---- ---- ---- ---- 3.109 +.080 3.029 1875 ---- ---- ---- ---- 2.859 +.079 2.780 1900 ---- ---- ---- ---- 2.610 +.078 2.532 1925 ---- ---- ---- ---- 2.361 +.076 2.285 1950 ---- ---- ---- ---- 2.113 +.073 2.040 1975 ---- ---- ---- ---- 1.866 +.070 1.796 1990 ---- ---- ---- ---- 1.719 +.067 1.652 1995 ---- ---- ---- ---- 1.670 +.066 1.604 2000 ---- 1.768B 1.389A 1.768B 1.621 +.065 1.556 2005 ---- ---- ---- ---- 1.573 +.064 1.509 2010 ---- ---- ---- ---- 1.524 +.062 1.462 2015 ---- ---- ---- ---- 1.476 +.061 1.415 2020 ---- ---- ---- ---- 1.428 +.060 1.368 2025 ---- 1.628B 1.153A 1.628B 1.380 +.058 1.322 2030 ---- ---- ---- ---- 1.332 +.056 1.276 2035 ---- ---- ---- ---- 1.285 +.054 1.231 2040 ---- ---- ---- ---- 1.238 +.052 1.186 2045 ---- ---- ---- ---- 1.191 +.050 1.141 2050 ---- 1.391B .927A 1.391B 1.144 +.047 1.097 2055 ---- ---- .948A .948A 1.098 +.045 1.053 2060 ---- ---- .907A .907A 1.052 +.042 1.010 2065 ---- ---- .867A .867A 1.006 +.039 .967 2070 ---- 1.022B .828A .828A .961 +.036 .925 2075 ---- 1.161B .718A 1.161B .917 +.033 .884 4 2 2080 ---- 1.028B .754A .754A .873 +.030 .843 4 2085 ---- .988B .718A .718A .829 +.026 .803 2090 ---- .944B .685A .685A .786 +.022 .764 1 2095 ---- .897B .653A .653A .744 +.019 .725 2100 ---- .943B .531A .943B .703 +.015 .688 1 21 2105 ---- .809B .494A .494A .663 +.012 .651 4 25 2110 ---- .767B .461A .461A .624 +.008 .616 2115 ---- .726B .430A .430A .587 +.005 .582 4 2 2120 ---- .690B .400A .400A .550 +.001 1 .549 12 135 2125 ---- .740B .375A .740B .516 -.001 .517 7 4 2130 .624 .624 .345A .345A .482 -.005 1 .487 1 3 2135 ---- .584B .320A .580B .450 -.008 .458 1 2140 ---- .587B .298A .587B .419 -.011 .430 2145 ---- .598B .275A .598B .390 -.014 .404 2 2150 .310 .565B .253A .384B .362 -.017 6 .379 4 10 2155 ---- .545B .234A .545B .336 -.019 .355 2160 ---- .512B .212A .509B .310 -.022 .332 1 2165 ---- .484B .195A .475B .287 -.024 .311 2 2170 ---- .456B .179A .441B .264 -.027 .291 3 2175 ---- .429B .165A .420B .243 -.029 .272 4 6 2180 .227 .403B .152A .237B .223 -.031 1 .254 1 15 2185 .175 .379B .139A .218B .204 -.033 10 .237 2190 ---- .355B .129A .353B .187 -.034 .221 1 2195 .139 .332B .118A .118A .171 -.036 13 .207 5 2200 .217 .311B .109A .109A .157 -.036 23 .193 48 167 2205 ---- .291B .101A .291B .144 -.036 .180 3 2210 ---- .273B .093A .273B .132 -.036 .168 2 2215 ---- .255B .086A .255B .121 -.036 .157 1 2220 ---- .239B .080A .237B .112 -.035 .147 1 2 2225 .081 .222B .075A .079A .103 -.035 1 .138 9 2230 .087 .207B .069A .069A .095 -.034 10 .129 35 2235 ---- .194B .065A .194B .087 -.034 .121 13 2240 ---- .180B .060A .180B .081 -.032 .113 2 2245 ---- .169B .058A .168B .075 -.031 .106 2250 .150 .156B .054A .071B .069 -.031 15 .100 22 2255 ---- .146B .051A .141B .064 -.030 .094 2260 ---- .136B .048A .135B .059 -.029 .088 2265 ---- .127B .045A .123B .055 -.028 .083 5 2270 .103 .117B .043A .106B .051 -.027 2 .078 6 2275 .042 .109B .041A .047B .047 -.027 2 .074 2 2280 ---- .101B .039A .098B .044 -.026 .070 2285 ---- .094B .037A .092B .041 -.025 .066 2290 ---- .088B .035A .085B .038 -.024 .062 2295 ---- .082B .033A .081B .036 -.023 .059 2300 .072 .077B .030A .030A .033 -.022 2 .055 4 2305 ---- .071B .030A .069B .031 -.021 .052 2310 ---- .067B .028A .065B .029 -.021 .050 2315 .020 .061B .020 .025B .027 -.020 20 .047 2320 ---- .057B .026A .056B .025 -.019 .044 2325 ---- .053B .024A .053B .024 -.018 .042 1 2350 .035 .038B .020A .036B .017 -.015 2 .032 2 2 2375 ---- .027B .017A .026B .013 -.011 .024 2 2400 ---- .020B .013A .020B .010 -.009 .019 13 2425 ---- ---- .010A .010A .007 -.008 .015 26 2450 ---- ---- .009A .009A .006 -.006 .012 2475 .008 .008 .006A .006A .005 -.005 2 .010 2500 .008 .010 .005A .005A .004 -.004 3 .008 35 37 2525 ---- ---- .006A .006A .003 -.004 .007 2550 ---- ---- ---- ---- .003 -.003 .006 2575 ---- ---- ---- ---- .002 -.004 .006 2600 ---- ---- ---- ---- .002 -.003 .005 2625 ---- ---- ---- ---- .002 -.003 .005 2650 ---- ---- ---- ---- .001 -.004 .005 2675 ---- ---- ---- ---- .001 -.004 .005 2700 ---- ---- ---- ---- .001 -.003 .004 2725 ---- ---- ---- ---- .001 -.003 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 114 128 597 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 UNCH .001 26 1750 ---- ---- ---- ---- .001 UNCH .001 1 1775 ---- ---- .001A .001A .001 -.001 .002 1800 ---- ---- ---- ---- .001 -.001 .002 1 1825 ---- ---- .002A .002A .001 -.002 .003 1850 ---- ---- .002A .002A .001 -.003 .004 10 1875 .003 .003 .002A .002A .001 -.005 23 .006 1 1900 ---- ---- .004A .004A .002 -.006 .008 5 6 1925 ---- ---- .005A .005A .003 -.008 .011 1 1950 ---- ---- .008A .008A .005 -.010 .015 1975 ---- ---- .011A .011A .008 -.014 .022 2 4 1990 ---- ---- .014A .014A .011 -.016 .027 1995 ---- ---- .015A .015A .012 -.017 .029 2 2 2000 .020 .020 .017 .018 .013 -.018 100 .031 1 65 2005 ---- ---- .019A .019A .015 -.019 .034 2010 ---- ---- .020A .020A .016 -.021 .037 2015 ---- ---- .022A .022A .018 -.022 .040 8 2020 ---- ---- .023A .023A .020 -.023 .043 2025 ---- ---- .024A .024A .022 -.025 .047 4 5 2030 ---- ---- .027A .027A .024 -.027 .051 2035 ---- ---- .029A .029A .026 -.030 .056 2040 ---- ---- .031A .031A .029 -.032 .061 2045 ---- ---- .034A .034A .032 -.034 .066 5 2050 .062 .062 .033 .033 .036 -.036 4 .072 3 16 2055 ---- ---- .041A .041A .039 -.039 .078 1 2060 ---- ---- .044A .044A .043 -.042 .085 2065 .055 .080B .048A .080B .048 -.044 20 .092 20 2070 ---- ---- .052A .052A .053 -.047 .100 2 2075 ---- ---- .056A .056A .058 -.050 .108 12 2080 ---- ---- .062A .062A .064 -.054 .118 3 2085 ---- ---- .067A .067A .071 -.056 .127 5 2090 ---- ---- .074A .074A .078 -.060 .138 5 2095 ---- ---- .081A .081A .086 -.064 .150 2100 .150 .153 .088A .094 .095 -.067 6 .162 17 19 2105 ---- ---- .097A .097A .105 -.071 .176 10 35 2110 ---- ---- .107A .107A .116 -.074 .190 30 30 2115 ---- ---- .119A .119A .128 -.078 .206 2120 ---- ---- .131A .131A .142 -.081 .223 11 110 2125 ---- ---- .142A .142A .157 -.084 .241 2 3 2130 .166 .264B .155A .169A .173 -.088 32 .261 1 2135 ---- .289B .170A .170A .191 -.091 .282 1 1 2140 .220 .315B .185A .196A .211 -.093 10 .304 3 2145 ---- .343B .203A .203A .231 -.097 .328 2 2150 ---- .372B .220A .220A .253 -.100 .353 1 2155 ---- .403B .238A .238A .277 -.102 .379 1 2160 ---- .434B .258A .258A .301 -.105 .406 2165 ---- .468B .278A .278A .327 -.108 .435 1 2170 ---- .502B .300A .300A .355 -.110 .465 2 2175 ---- .538B .323A .323A .384 -.112 .496 200 2180 ---- .535B .347A .347A .414 -.114 .528 2 2185 ---- .563B .372A .372A .445 -.116 .561 1 2190 ---- ---- .399A .399A .478 -.117 .595 2 2195 ---- ---- .427A .427A .512 -.118 .630 1 2200 ---- .733B .455A .455A .548 -.119 .667 2 2205 ---- ---- .485A .485A .585 -.119 .704 2210 ---- ---- .517A .517A .623 -.119 .742 2215 ---- .784B .555A .555A .662 -.119 .781 2220 ---- .828B .588A .588A .702 -.119 .821 2225 ---- .951B .616A .616A .743 -.118 .861 2230 ---- .917B .655A .655A .785 -.117 .902 2235 ---- .963B .691A .691A .828 -.116 .944 2240 ---- 1.004B .814A .814A .871 -.116 .987 2245 ---- ---- .852A .852A .915 -.115 1.030 2250 ---- 1.178B .802A .802A .959 -.114 1.073 1 2255 ---- ---- .930A .930A 1.004 -.113 1.117 2260 ---- ---- .971A .971A 1.050 -.112 1.162 2265 ---- ---- 1.012A 1.012A 1.095 -.111 1.206 2270 ---- ---- 1.054A 1.054A 1.141 -.110 1.251 2275 ---- 1.414B 1.008A 1.008A 1.188 -.109 1.297 2280 ---- ---- 1.140A 1.140A 1.234 -.109 1.343 2285 ---- ---- 1.183A 1.183A 1.281 -.108 1.389 2290 ---- ---- 1.228A 1.228A 1.328 -.107 1.435 2295 ---- ---- 1.272A 1.272A 1.376 -.106 1.482 2300 ---- 1.655B 1.228A 1.228A 1.423 -.105 1.528 2305 ---- ---- 1.363A 1.363A 1.471 -.104 1.575 2310 ---- ---- 1.408A 1.408A 1.519 -.103 1.622 2315 ---- ---- 1.453A 1.453A 1.567 -.103 1.670 2320 ---- ---- ---- ---- 1.615 -.102 1.717 2325 ---- 1.832B 1.458A 1.458A 1.664 -.101 1.765 2350 ---- ---- 1.693A 1.693A 1.907 -.098 2.005 2375 ---- ---- 1.932A 1.932A 2.153 -.094 2.247 2400 ---- ---- 2.174A 2.174A 2.399 -.092 2.491 2425 ---- ---- ---- ---- 2.647 -.090 2.737 2450 ---- ---- ---- ---- 2.895 -.089 2.984 2475 ---- ---- ---- ---- 3.144 -.088 3.232 2500 ---- ---- ---- ---- 3.393 -.087 3.480 2525 ---- ---- ---- ---- 3.643 -.086 3.729 2550 ---- ---- ---- ---- 3.892 -.086 3.978 2575 ---- ---- ---- ---- 4.142 -.086 4.228 2600 ---- ---- ---- ---- 4.392 -.085 4.477 2625 ---- ---- ---- ---- 4.641 -.086 4.727 2650 ---- ---- ---- ---- 4.891 -.085 4.976 2675 ---- ---- ---- ---- 5.141 -.085 5.226 2700 ---- ---- ---- ---- 5.391 -.085 5.476 2725 ---- ---- ---- ---- 5.641 -.085 5.726 TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 88 617 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.609 +.083 5.526 1625 ---- ---- ---- ---- 5.359 +.083 5.276 1650 ---- ---- ---- ---- 5.109 +.083 5.026 1675 ---- ---- ---- ---- 4.859 +.082 4.777 1700 ---- ---- ---- ---- 4.609 +.081 4.528 1725 ---- ---- ---- ---- 4.360 +.081 4.279 1750 ---- ---- ---- ---- 4.110 +.080 4.030 1775 ---- ---- ---- ---- 3.862 +.081 3.781 1800 ---- ---- ---- ---- 3.613 +.079 3.534 1825 ---- ---- ---- ---- 3.365 +.079 3.286 1850 ---- ---- ---- ---- 3.117 +.077 3.040 1875 ---- ---- ---- ---- 2.870 +.076 2.794 1900 ---- ---- ---- ---- 2.625 +.075 2.550 1925 ---- ---- 2.222A 2.222A 2.380 +.072 2.308 1950 ---- 2.380B 1.906A 2.380B 2.138 +.070 2.068 1975 ---- 2.140B 1.671A 2.140B 1.898 +.065 1.833 2000 ---- 1.903B 1.443A 1.903B 1.663 +.060 1.603 2005 ---- ---- ---- ---- 1.616 +.058 1.558 2010 ---- ---- 1.415A 1.415A 1.570 +.056 1.514 2015 ---- ---- 1.379A 1.379A 1.524 +.055 1.469 2020 ---- ---- 1.337A 1.337A 1.478 +.052 1.426 2025 ---- 1.672B 1.224A 1.672B 1.433 +.051 1.382 2030 ---- 1.413B 1.257A 1.257A 1.388 +.049 1.339 2035 ---- 1.422B 1.218A 1.218A 1.343 +.046 1.297 2040 ---- 1.420B 1.178A 1.178A 1.299 +.044 1.255 2045 ---- 1.411B 1.140A 1.140A 1.255 +.042 1.213 2050 ---- 1.449B 1.018A 1.449B 1.212 +.040 1.172 2055 ---- 1.324B 1.066A 1.066A 1.169 +.037 1.132 2060 ---- 1.278B 1.030A 1.030A 1.127 +.034 1.093 2065 ---- 1.235B .995A .995A 1.086 +.032 1.054 2070 ---- 1.192B .960A .960A 1.045 +.030 1.015 2075 ---- 1.236B .829A 1.236B 1.004 +.026 .978 2080 ---- 1.109B .890A .890A .965 +.024 .941 2085 ---- 1.069B .857A .857A .926 +.021 .905 2090 ---- 1.029B .722A .722A .888 +.018 .870 2095 ---- .989B .697A .697A .850 +.014 .836 4 2100 ---- 1.035B .660A 1.035B .814 +.012 .802 1 2105 ---- .913B .634A .634A .778 +.008 .770 2110 ---- .876B .605A .745B .744 +.006 .738 2115 ---- .839B .573A .719B .710 +.003 .707 2120 ---- .802B .545A .800B .678 +.001 .677 2125 ---- .853B .519A .853B .646 -.002 .648 1 2130 ---- .814B .493A .813B .616 -.003 .619 2135 ---- .788B .469A .788B .586 -.006 .592 2140 ---- .758B .445A .758B .558 -.007 .565 1 2145 ---- .725B .422A .725B .531 -.008 .539 2150 ---- .692B .400A .692B .504 -.011 .515 7 7 2155 ---- .657B .379A .657B .479 -.012 .491 2160 ---- .644B .359A .633B .454 -.013 .467 2165 ---- .616B .331A .604B .430 -.015 .445 2170 ---- .589B .313A .577B .407 -.017 .424 5 2175 ---- .563B .295A .551B .385 -.018 .403 1 3 2180 ---- .539B .279A .525B .364 -.020 .384 5 2185 ---- .513B .264A .508B .344 -.021 .365 2190 ---- .490B .248A .490B .324 -.023 .347 2195 ---- .467B .234A .466B .306 -.024 .330 2200 ---- .444B .222A .443B .288 -.026 .314 2205 ---- .423B .210A .421B .272 -.026 .298 2210 ---- .404B .198A .402B .256 -.028 .284 2215 ---- .384B .187A .383B .241 -.029 .270 2220 ---- .365B .177A .364B .227 -.029 .256 2225 ---- .347B .167A .347B .214 -.030 .244 2230 ---- .330B .158A .330B .202 -.030 .232 2235 .150 .314B .149A .199B .190 -.031 10 .221 2240 ---- .299B .142A .299B .179 -.031 .210 5 2245 ---- .284B .134A .284B .169 -.031 .200 21 2250 ---- .270B .127A .270B .160 -.031 .191 50 2255 ---- .257B .122A .256B .151 -.031 .182 2260 ---- .243B .116A .242B .142 -.032 .174 2265 ---- .232B .110A .230B .135 -.031 .166 2270 ---- .221B .105A .216B .127 -.031 .158 5 2275 .113 .210B .100A .124B .121 -.030 3 .151 5 2280 ---- .199B .095A .196B .114 -.030 .144 2285 ---- .189B .091A .185B .108 -.030 .138 2290 ---- .179B .086A .174B .103 -.029 .132 2295 ---- .170B .083A .166B .097 -.029 .126 5 2300 .140 .161B .080A .080A .093 -.028 1 .121 1 2305 ---- .154B .076A .152B .088 -.028 .116 2310 ---- .146B .073A .144B .084 -.027 .111 2315 ---- .138B .070A .137B .080 -.026 .106 2320 ---- .131B .068A .131B .076 -.026 .102 2325 ---- .125B .065A .123B .072 -.026 .098 2350 ---- .099B .054A .097B .058 -.022 .080 2375 ---- .078B .044A .076B .047 -.019 .066 2400 ---- .062B .037A .061B .039 -.016 .055 2425 ---- .050B .032A .050B .032 -.014 .046 2450 ---- .042B .028A .042B .027 -.012 .039 2475 ---- .035B .025A .025A .023 -.010 .033 2500 ---- .029B .022A .029B .020 -.008 .028 2525 ---- ---- .020A .020A .017 -.007 .024 2550 ---- ---- .018A .018A .014 -.007 .021 2575 ---- ---- .016A .016A .012 -.006 .018 2600 ---- ---- .015A .015A .010 -.006 .016 1 2625 ---- ---- ---- ---- .009 -.005 .014 2650 ---- ---- ---- ---- .008 -.004 .012 2675 ---- ---- ---- ---- .007 -.004 .011 2700 ---- ---- ---- ---- .006 -.004 .010 2725 ---- ---- ---- ---- .005 -.004 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 8 120 SO2 DEC22 Silver Weekly Friday Option - Week 2 PUT 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.002 .003 1650 ---- ---- ---- ---- .002 -.001 .003 1675 ---- ---- ---- ---- .002 -.002 .004 1700 ---- ---- ---- ---- .003 -.002 .005 1725 ---- ---- ---- ---- .003 -.003 .006 1750 ---- ---- ---- ---- .004 -.003 .007 1775 ---- ---- ---- ---- .005 -.004 .009 2 1800 ---- ---- ---- ---- .007 -.004 .011 1825 ---- ---- .013A .013A .009 -.005 .014 1850 ---- ---- .016A .016A .011 -.006 .017 1875 ---- ---- .019A .019A .014 -.007 .021 1900 ---- ---- .022A .022A .018 -.009 .027 7 1925 ---- ---- .026A .026A .024 -.010 .034 1950 ---- ---- .033A .033A .031 -.014 .045 1975 ---- ---- .042A .042A .041 -.018 .059 50 2000 .065 .072 .056A .056A .056 -.023 15 .079 46 47 2005 ---- ---- .060A .060A .059 -.025 .084 2010 ---- ---- .063A .063A .063 -.027 .090 2015 ---- ---- .067A .067A .067 -.028 .095 2020 ---- ---- .071A .071A .071 -.030 .101 2025 ---- ---- .075A .075A .076 -.032 .108 2 2030 ---- ---- .080A .080A .081 -.034 .115 2035 ---- ---- .085A .085A .086 -.036 .122 2040 ---- ---- .090A .090A .092 -.038 .130 2045 ---- ---- .096A .096A .098 -.041 .139 2050 ---- ---- .102A .102A .105 -.043 9 .148 2 32 2055 ---- ---- .109A .109A .112 -.046 .158 5 2060 ---- ---- .116A .116A .119 -.049 .168 2 2065 ---- ---- .122A .122A .128 -.051 .179 2070 ---- ---- .132A .132A .137 -.054 .191 5 2075 ---- ---- .140A .140A .146 -.057 1 .203 8 2080 ---- ---- .149A .149A .157 -.059 .216 2085 ---- ---- .158A .158A .168 -.062 .230 50 2090 ---- ---- .168A .168A .179 -.066 .245 2095 ---- ---- .180A .180A .192 -.069 .261 2100 ---- .278B .191A .191A .206 -.071 .277 202 2105 .202 .297B .202 .291B .220 -.074 20 .294 2110 ---- .317B .215A .215A .235 -.078 .313 2115 ---- .337B .229A .229A .252 -.080 .332 2120 ---- .359B .243A .243A .269 -.082 .351 2125 ---- .381B .260A .260A .288 -.084 .372 2130 ---- .406B .276A .276A .307 -.087 .394 2135 ---- .430B .299A .299A .328 -.088 .416 2140 ---- .454B .317A .317A .349 -.090 .439 2145 ---- .482B .336A .336A .372 -.092 .464 5 2150 ---- .510B .355A .355A .395 -.094 .489 2 52 2155 ---- .539B .376A .376A .420 -.095 .515 2160 ---- .569B .397A .397A .445 -.096 .541 2165 ---- .601B .419A .419A .471 -.098 .569 1 2170 ---- .631B .443A .443A .498 -.100 .598 2175 ---- .666B .466A .466A .526 -.101 .627 2180 ---- .700B .491A .491A .555 -.102 .657 2185 ---- .735B .517A .517A .584 -.105 .689 2190 ---- .771B .543A .543A .615 -.106 .721 2195 ---- .795B .571A .571A .646 -.107 .753 2200 ---- .843B .598A .598A .679 -.108 .787 50 2205 ---- .835B .626A .626A .712 -.110 .822 2210 ---- ---- .655A .655A .746 -.111 .857 2215 ---- ---- .685A .685A .781 -.112 .893 1 2220 ---- ---- .716A .716A .817 -.113 .930 2225 ---- 1.040B .748A .748A .854 -.113 .967 2230 ---- ---- .780A .780A .892 -.113 1.005 2235 ---- ---- .814A .814A .930 -.114 1.044 2240 ---- ---- .848A .848A .969 -.114 1.083 2245 ---- 1.124B .883A .883A 1.009 -.114 1.123 2250 ---- 1.251B .918A .918A 1.049 -.115 1.164 2255 ---- 1.212B 1.059A 1.059A 1.090 -.115 1.205 2260 ---- 1.256B 1.096A 1.096A 1.132 -.114 1.246 2265 ---- 1.301B 1.134A 1.134A 1.174 -.114 1.288 2270 ---- 1.347B 1.172A 1.172A 1.217 -.114 1.331 2275 ---- 1.472B 1.112A 1.112A 1.260 -.113 1.373 2280 ---- 1.439B 1.251A 1.251A 1.304 -.113 1.417 2285 ---- 1.486B 1.290A 1.290A 1.348 -.112 1.460 2290 ---- 1.529B 1.331A 1.331A 1.392 -.112 1.504 2295 ---- ---- 1.371A 1.371A 1.437 -.111 1.548 2300 ---- 1.701B 1.317A 1.317A 1.482 -.111 1.593 2305 ---- ---- 1.455A 1.455A 1.527 -.111 1.638 2310 ---- ---- 1.497A 1.497A 1.573 -.110 1.683 2315 ---- ---- 1.539A 1.539A 1.619 -.109 1.728 2320 ---- ---- 1.581A 1.581A 1.665 -.108 1.773 2325 ---- 1.935B 1.532A 1.532A 1.711 -.108 1.819 2350 ---- 2.173B 1.754A 1.754A 1.947 -.104 2.051 2375 ---- 2.414B 1.983A 1.983A 2.185 -.102 2.287 2400 ---- 2.658B 2.217A 2.217A 2.427 -.098 2.525 2425 ---- 2.836B 2.454A 2.454A 2.671 -.095 2.766 2450 ---- ---- 2.694A 2.694A 2.915 -.094 3.009 2475 ---- ---- 2.936A 2.936A 3.161 -.092 3.253 2500 ---- ---- ---- ---- 3.407 -.091 3.498 2525 ---- ---- ---- ---- 3.654 -.090 3.744 2550 ---- ---- ---- ---- 3.902 -.089 3.991 2575 ---- ---- ---- ---- 4.150 -.088 4.238 2600 ---- ---- ---- ---- 4.398 -.087 4.485 2625 ---- ---- ---- ---- 4.646 -.087 4.733 2650 ---- ---- ---- ---- 4.895 -.087 4.982 2675 ---- ---- ---- ---- 5.144 -.086 5.230 2700 ---- ---- ---- ---- 5.393 -.086 5.479 2725 ---- ---- ---- ---- 5.643 -.085 5.728 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 50 521 SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 5.609 +.081 5.528 1625 ---- ---- ---- ---- 5.360 +.082 5.278 1650 ---- ---- ---- ---- 5.111 +.081 5.030 1675 ---- ---- ---- ---- 4.862 +.081 4.781 1700 ---- ---- ---- ---- 4.613 +.080 4.533 1725 ---- ---- ---- ---- 4.365 +.080 4.285 1750 ---- ---- ---- ---- 4.117 +.079 4.038 1775 ---- ---- ---- ---- 3.870 +.079 3.791 1800 ---- ---- ---- ---- 3.624 +.079 3.545 1825 ---- ---- ---- ---- 3.378 +.077 3.301 1850 ---- ---- ---- ---- 3.133 +.076 3.057 1875 ---- 2.984B 2.658A 2.984B 2.890 +.074 2.816 1900 ---- 2.889B 2.420A 2.889B 2.649 +.072 2.577 1925 ---- 2.650B 2.185A 2.649B 2.410 +.068 2.342 1950 2.289 2.414B 1.957A 1.957A 2.174 +.062 1 2.112 1 1 1975 ---- 2.183B 1.735A 2.183B 1.944 +.055 1.889 2000 ---- 1.958B 1.523A 1.958B 1.721 +.048 1.673 2005 ---- ---- ---- ---- 1.677 +.045 1.632 2010 ---- ---- ---- ---- 1.634 +.044 1.590 2015 ---- ---- ---- ---- 1.591 +.042 1.549 2020 ---- ---- ---- ---- 1.549 +.040 1.509 2025 ---- 1.740B 1.320A 1.740B 1.507 +.038 1.469 2030 ---- ---- ---- ---- 1.465 +.036 1.429 2035 ---- ---- ---- ---- 1.424 +.034 1.390 2040 ---- ---- ---- ---- 1.384 +.032 1.352 2045 ---- ---- ---- ---- 1.344 +.030 1.314 2050 ---- 1.532B 1.132A 1.532B 1.304 +.028 1.276 2055 ---- ---- ---- ---- 1.265 +.025 1.240 2060 ---- ---- ---- ---- 1.227 +.024 1.203 2065 ---- ---- ---- ---- 1.189 +.021 1.168 2070 ---- ---- ---- ---- 1.152 +.019 1.133 2075 ---- 1.335B .959A 1.335B 1.115 +.017 1.098 2080 ---- ---- ---- ---- 1.080 +.015 1.065 2085 ---- ---- ---- ---- 1.044 +.012 1.032 2090 ---- ---- ---- ---- 1.010 +.011 .999 2095 ---- ---- ---- ---- .976 +.009 .967 2100 ---- 1.151B .804A 1.151B .943 +.007 .936 2105 ---- ---- .775A .775A .911 +.005 .906 2110 ---- ---- .747A .747A .879 +.003 .876 2115 ---- ---- .720A .720A .848 +.001 .847 2120 ---- ---- .693A .693A .818 -.001 .819 2125 ---- .984B .668A .984B .788 -.003 .791 2130 ---- .777B .642A .642A .760 -.004 .764 1 3 2135 ---- .829B .618A .829B .731 -.007 .738 2140 ---- .832B .594A .832B .704 -.008 .712 2145 ---- .830B .571A .830B .677 -.010 .687 2150 ---- .832B .549A .832B .651 -.012 .663 2155 ---- .803B .527A .803B .626 -.013 .639 2160 ---- .776B .506A .776B .601 -.015 .616 2165 ---- .763B .486A .749B .577 -.017 .594 2170 ---- .736B .456A .728B .553 -.019 .572 2175 ---- .711B .437A .703B .531 -.020 95 .551 1 2180 ---- .685B .418A .678B .508 -.022 .530 2185 ---- .661B .401A .646B .487 -.024 .511 2190 ---- .637B .384A .614B .466 -.026 .492 2195 .437 .614B .367A .367A .446 -.027 2 .473 2200 ---- .591B .352A .578B .427 -.028 .455 4 4 2205 ---- .570B .337A .556B .408 -.030 .438 2210 ---- .549B .323A .506B .390 -.031 .421 2215 ---- .528B .308A .509B .373 -.032 .405 2220 ---- .510B .296A .486B .357 -.033 .390 2225 ---- .491B .283A .468B .341 -.034 .375 2230 .437 .462B .271A .271A .326 ---- 15 ---- 2235 ---- ---- ---- .260A .312 ---- ---- 2240 ---- ---- ---- .248A .298 ---- ---- 2245 ---- ---- ---- .237A .285 ---- ---- 2250 ---- .403B .227A .384B .272 -.037 .309 2255 ---- ---- ---- .218A .261 ---- ---- 2275 ---- .330B .185A .316B .218 -.038 .256 2300 .188 .272B .149A .149A .176 -.036 3 .212 2325 ---- .221B .124A .210B .143 -.033 .176 2350 ---- .182B .102A .175B .116 -.032 .148 2375 ---- .149B .087A .144B .096 -.028 .124 2400 ---- .124B .074A .120B .079 -.026 1 .105 6 2 2425 ---- .102B .064A .099B .067 -.022 .089 2450 ---- .086B .057A .083B .056 -.021 .077 2475 ---- .072B .051A .069B .048 -.018 .066 2500 ---- .062B .045A .060B .042 -.016 .058 2525 ---- .053B .040A .052B .037 -.014 .051 2550 ---- .046B .036A .036A .033 -.012 .045 2575 ---- ---- .033A .033A .029 -.012 .041 2600 ---- ---- .030A .030A .026 -.010 .036 2625 ---- ---- .028A .028A .024 -.009 .033 2650 ---- ---- ---- .026A .022 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 117 12 11 SO3 DEC22 Silver Weekly Friday Option - Week 3 PUT 1600 ---- ---- ---- ---- .004 -.003 .007 1625 ---- ---- ---- ---- .005 -.003 .008 1650 ---- ---- ---- ---- .006 -.003 .009 1675 ---- ---- ---- ---- .007 -.004 .011 1700 ---- ---- ---- ---- .009 -.004 .013 1725 ---- ---- ---- ---- .011 -.004 .015 1750 ---- ---- ---- ---- .013 -.005 .018 1775 ---- ---- ---- ---- .016 -.005 .021 1800 ---- ---- ---- ---- .020 -.005 1 .025 2 1825 ---- ---- .028A .028A .024 -.006 .030 1850 ---- ---- .034A .034A .029 -.007 .036 1875 ---- ---- .040A .040A .036 -.009 .045 1900 ---- ---- .048A .048A .044 -.012 .056 1925 ---- ---- .058A .058A .055 -.015 .070 1950 ---- ---- .072A .072A .069 -.021 .090 1975 ---- ---- .091A .091A .089 -.027 .116 2000 .137 .151 .115A .115A .115 -.036 11 .151 2005 ---- ---- .121A .121A .121 -.038 .159 2010 ---- ---- .128A .128A .128 -.039 .167 2015 ---- ---- .135A .135A .135 -.041 .176 2020 ---- ---- .142A .142A .142 -.043 .185 2025 ---- ---- .149A .149A .150 -.045 5 .195 2030 ---- ---- .157A .157A .159 -.047 .206 2035 ---- ---- .166A .166A .167 -.050 .217 2040 ---- ---- .173A .173A .177 -.051 .228 2045 ---- ---- .183A .183A .187 -.053 .240 2050 ---- ---- .193A .193A .197 -.055 .252 1 1 2055 ---- ---- .203A .203A .208 -.058 .266 2060 ---- .280B .214A .214A .220 -.059 .279 2065 ---- .295B .225A .225A .232 -.062 .294 2070 ---- .310B .236A .236A .245 -.063 .308 2075 ---- .326B .248A .248A .258 -.066 .324 2080 ---- .342B .260A .260A .272 -.068 .340 2085 ---- .359B .273A .273A .287 -.070 .357 2090 ---- .377B .286A .286A .302 -.072 .374 2095 ---- .396B .300A .300A .318 -.075 .393 10 2100 .390 .416B .317A .324A .335 -.076 3 .411 2105 ---- .436B .330A .330A .353 -.078 .431 2110 ---- .458B .347A .347A .371 -.080 .451 2115 ---- .480B .362A .362A .390 -.082 .472 2120 ---- .502B .379A .379A .410 -.083 .493 2125 ---- .526B .397A .397A .430 -.086 95 .516 2130 ---- .551B .425A .425A .451 -.087 .538 2135 ---- .576B .444A .444A .473 -.089 .562 2140 ---- .598B .464A .464A .495 -.091 .586 2145 ---- .625B .484A .484A .519 -.092 .611 2150 ---- .653B .505A .505A .542 -.095 .637 2155 ---- .681B .527A .527A .567 -.096 .663 2160 ---- .710B .549A .549A .592 -.098 .690 2165 ---- .740B .572A .572A .618 -.099 .717 2170 ---- .770B .596A .596A .644 -.102 .746 2175 ---- .801B .620A .620A .671 -.103 .774 2180 ---- .833B .645A .645A .699 -.105 .804 2185 ---- .855B .671A .671A .728 -.106 .834 2190 ---- .880B .697A .697A .757 -.108 .865 2195 ---- ---- .725A .725A .787 -.109 .896 2200 ---- .967B .752A .752A .817 -.111 .928 2205 ---- ---- .781A .781A .848 -.113 .961 2210 ---- ---- .810A .810A .880 -.114 .994 2215 ---- ---- .839A .839A .913 -.115 1.028 2220 ---- ---- .869A .869A .947 -.115 1.062 2225 ---- 1.149B .900A .900A .981 -.116 1.097 2230 ---- ---- ---- .932A 1.016 ---- ---- 2235 ---- ---- ---- .963A 1.051 ---- ---- 2240 ---- ---- ---- ---- 1.087 ---- ---- 2245 ---- ---- ---- ---- 1.124 ---- ---- 2250 ---- 1.345B 1.063A 1.063A 1.162 -.119 1.281 2255 ---- ---- ---- ---- 1.200 ---- ---- 2275 ---- 1.553B 1.240A 1.240A 1.357 -.120 1.477 2300 ---- 1.769B 1.429A 1.429A 1.564 -.119 1.683 2325 ---- 1.993B 1.630A 1.630A 1.781 -.116 1.897 2350 ---- 2.221B 1.840A 1.840A 2.004 -.114 2.118 2375 ---- 2.455B 2.058A 2.058A 2.233 -.111 2.344 2400 ---- 2.691B 2.282A 2.282A 2.466 -.108 2.574 2425 ---- 2.931B 2.510A 2.510A 2.703 -.105 2.808 2450 ---- 3.172B 2.742A 2.742A 2.943 -.102 3.045 2475 ---- 3.415B 2.978A 2.978A 3.184 -.101 3.285 2500 ---- 3.596B 3.216A 3.216A 3.428 -.098 3.526 2525 ---- 3.816B 3.456A 3.456A 3.672 -.097 3.769 2550 ---- ---- 3.698A 3.698A 3.918 -.095 4.013 2575 ---- ---- 3.941A 3.941A 4.164 -.094 4.258 2600 ---- ---- ---- ---- 4.411 -.092 4.503 2625 ---- ---- ---- ---- 4.659 -.091 4.750 2650 ---- ---- ---- ---- 4.906 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 1 13 SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 7.359 +.082 7.277 1450 ---- ---- ---- ---- 7.109 +.082 7.027 1475 ---- ---- ---- ---- 6.859 +.082 6.777 1500 ---- ---- ---- ---- 6.609 +.082 6.527 1525 ---- ---- ---- ---- 6.359 +.082 6.277 1550 ---- ---- ---- ---- 6.109 +.082 6.027 1575 ---- ---- ---- ---- 5.859 +.082 5.777 1600 ---- ---- ---- ---- 5.609 +.082 5.527 1625 ---- ---- ---- ---- 5.359 +.082 5.277 1650 ---- ---- ---- ---- 5.109 +.082 5.027 1675 ---- ---- ---- ---- 4.859 +.082 4.777 1700 ---- ---- ---- ---- 4.609 +.082 4.527 1725 ---- ---- ---- ---- 4.359 +.082 4.277 1750 ---- ---- ---- ---- 4.109 +.082 4.027 1775 ---- ---- ---- ---- 3.859 +.082 3.777 1800 ---- ---- ---- ---- 3.609 +.082 3.527 1825 ---- ---- ---- ---- 3.359 +.082 3.277 1830 ---- ---- ---- ---- 3.309 +.082 3.227 1835 ---- ---- ---- ---- 3.259 +.082 3.177 1840 ---- ---- ---- ---- 3.209 +.082 3.127 1845 ---- ---- ---- ---- 3.159 +.082 3.077 1850 ---- ---- ---- ---- 3.109 +.082 3.027 1855 ---- ---- ---- ---- 3.059 +.082 2.977 1860 ---- ---- ---- ---- 3.009 +.082 2.927 1865 ---- ---- ---- ---- 2.959 +.082 2.877 1870 ---- ---- ---- ---- 2.909 +.082 2.827 1875 ---- ---- ---- ---- 2.859 +.082 2.777 1880 ---- ---- ---- ---- 2.809 +.082 2.727 1885 ---- ---- ---- ---- 2.759 +.082 2.677 1890 ---- ---- ---- ---- 2.709 +.082 2.627 1895 ---- ---- ---- ---- 2.659 +.082 2.577 1900 ---- ---- ---- ---- 2.609 +.082 2.527 1905 ---- ---- ---- ---- 2.559 +.082 2.477 1910 ---- ---- ---- ---- 2.509 +.082 2.427 1915 ---- ---- ---- ---- 2.459 +.082 2.377 1920 ---- ---- ---- ---- 2.409 +.082 2.327 1925 ---- ---- ---- ---- 2.359 +.082 2.277 1930 ---- ---- ---- ---- 2.309 +.082 2.227 1935 ---- ---- ---- ---- 2.259 +.082 2.177 1940 ---- ---- ---- ---- 2.209 +.082 2.127 1945 ---- ---- ---- ---- 2.159 +.082 2.077 1950 ---- ---- ---- ---- 2.109 +.082 2.027 3 1955 ---- ---- ---- ---- 2.059 +.082 1.977 1960 ---- ---- ---- ---- 2.009 +.082 1.927 1965 ---- ---- ---- ---- 1.959 +.082 1.877 1970 ---- ---- ---- ---- 1.909 +.082 1.827 1975 ---- ---- ---- ---- 1.859 +.082 1.777 1980 ---- ---- ---- ---- 1.809 +.082 1.727 1985 ---- ---- ---- ---- 1.759 +.082 1.677 1990 ---- ---- ---- ---- 1.709 +.082 1.627 1995 ---- ---- ---- ---- 1.659 +.082 1.577 2000 ---- ---- ---- ---- 1.609 +.082 1.527 2 2005 ---- ---- ---- ---- 1.559 +.082 1.477 2010 ---- ---- ---- ---- 1.509 +.082 1.427 5 2015 ---- ---- ---- ---- 1.459 +.082 1.377 2020 ---- ---- ---- ---- 1.409 +.082 1.327 2025 ---- ---- ---- ---- 1.359 +.082 1.277 2030 ---- ---- ---- ---- 1.309 +.081 1.228 2035 ---- ---- ---- ---- 1.259 +.081 1.178 2040 ---- ---- ---- ---- 1.209 +.081 1.128 2045 ---- ---- ---- ---- 1.159 +.080 1.079 2050 ---- ---- ---- ---- 1.109 +.080 1.029 2 2055 ---- ---- ---- ---- 1.059 +.079 .980 2060 ---- ---- ---- ---- 1.009 +.078 .931 2065 ---- ---- ---- ---- .959 +.077 .882 2070 ---- ---- ---- ---- .909 +.076 .833 2075 ---- ---- ---- ---- .859 +.074 .785 1 1 2080 ---- ---- ---- ---- .809 +.072 .737 2085 ---- ---- ---- ---- .759 +.070 .689 4 2090 ---- ---- ---- ---- .709 +.067 .642 2095 ---- ---- ---- ---- .659 +.064 .595 7 2100 ---- .723B .446A .723B .609 +.059 .550 13 49 2105 .505 .505 .505 .505 .559 +.054 1 .505 10 2110 ---- ---- ---- ---- .509 +.048 .461 2115 ---- ---- .293A .293A .459 +.041 .418 3 2120 ---- ---- .263A .263A .409 +.032 1 .377 5 2125 .289 .616B .149A .315 .359 +.022 6 .337 20 2130 ---- .399B .128A .128A .309 +.009 .300 1 2135 ---- .396B .089A .089A .259 -.006 .265 46 54 2140 ---- .397B .066A .325B .209 -.024 .233 1 2145 .140 .430B .047A .081 .159 -.044 4 .203 1 28 2150 .312 .390B .032 .090B .109 -.066 61 .175 6 72 2155 .102 .346B .023A .042B .059 -.092 3 .151 2 100 2160 .072 .304B .016 .016 .009 -.120 3 .129 4 15 2165 .115 .268B .006 .007B .000 -.111 5 .111 10 2170 ---- .240B .005A .240B .000 -.094 .094 21 2175 .159 .208B .003A .003A .000 -.080 13 .080 9 4 2180 .210 .210 .004 .004 .000 -.068 28 .068 25 2185 ---- .153B .003A .153B .000 -.058 .058 2190 .128 .130B .003A .003A .000 -.049 1 .049 4 2195 ---- .109B .003A .109B .000 -.042 .042 1 6 2200 .100 .100 .003A .003A .000 -.035 13 .035 56 203 2205 ---- .074B .003A .074B .000 -.030 .030 2 2210 .016 .063B .003 .003 .000 -.026 4 .026 4 2215 .038 .052B .001 .001 .000 -.022 9 .022 3 7 2220 .015 .043B .003A .003A .000 -.019 4 .019 2 2225 ---- .035B .003A .035B .000 -.017 .017 4 2230 ---- .029B .003A .029B .000 -.014 .014 2235 ---- .024B .003A .024B .000 -.013 .013 1 2240 ---- .020B .003A .020B .000 -.011 .011 3 2245 ---- .016B .003A .016B .000 -.010 .010 1 2250 .005 .013B .003A .003A .000 -.008 1 .008 3 23 2255 ---- .010B .003A .010B .000 -.007 .007 12 2260 ---- .008B .003A .008B .000 -.007 .007 10 2265 ---- ---- .003A .003A .000 -.006 .006 2270 ---- ---- .003A .003A .000 -.005 .005 3 2275 ---- ---- .003A .003A .000 -.005 .005 17 2280 ---- ---- .003A .003A .000 -.004 .004 1 2285 ---- ---- .003A .003A .000 -.004 .004 1 2290 ---- ---- ---- ---- .000 -.003 .003 2295 ---- ---- ---- ---- .000 -.003 .003 2300 ---- ---- ---- ---- .000 -.003 .003 2 26 2305 ---- ---- ---- ---- .000 -.002 .002 2310 ---- ---- ---- ---- .000 -.002 .002 2315 ---- ---- ---- ---- .000 -.002 .002 2320 ---- ---- ---- ---- .000 -.002 .002 2325 ---- ---- ---- ---- .000 -.002 .002 30 2350 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 15 2400 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 11 2450 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 8 2525 ---- ---- ---- ---- .000 -.001 .001 6 2550 ---- ---- ---- ---- .000 -.001 .001 2 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 157 147 844 SO4 NOV22 Silver Weekly Friday Option - Week 4 PUT 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 1 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 8 1825 ---- ---- ---- ---- .000 -.001 .001 1830 ---- ---- ---- ---- .000 -.001 .001 1835 ---- ---- ---- ---- .000 -.001 .001 1840 ---- ---- ---- ---- .000 -.001 .001 1845 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 15 1855 ---- ---- ---- ---- .000 -.001 .001 1860 ---- ---- ---- ---- .000 -.001 .001 1865 ---- ---- ---- ---- .000 -.001 .001 12 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 3 1905 ---- ---- ---- ---- .000 -.001 .001 1910 ---- ---- ---- ---- .000 -.001 .001 1915 ---- ---- ---- ---- .000 -.001 .001 1920 ---- ---- ---- ---- .000 -.001 .001 1 1925 ---- ---- ---- ---- .000 -.001 .001 1 1930 ---- ---- ---- ---- .000 -.001 .001 1935 ---- ---- ---- ---- .000 -.001 .001 1 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 4 1955 ---- ---- ---- ---- .000 -.001 .001 1960 ---- ---- ---- ---- .000 -.001 .001 1965 ---- ---- ---- ---- .000 -.001 .001 1970 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 3 1980 ---- ---- ---- ---- .000 -.001 .001 1985 ---- ---- ---- ---- .000 -.001 .001 1 1 1990 ---- ---- ---- ---- .000 -.001 .001 1995 ---- ---- ---- ---- .000 -.001 .001 1 2000 ---- ---- ---- ---- .000 -.001 .001 146 2005 ---- ---- ---- ---- .000 -.001 .001 3 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2 6 2030 ---- ---- ---- ---- .000 -.002 .002 2035 ---- ---- ---- ---- .000 -.002 .002 2040 ---- ---- ---- ---- .000 -.002 .002 10 2045 ---- ---- ---- ---- .000 -.003 .003 3 14 2050 ---- ---- ---- ---- .000 -.003 .003 4 12 2055 ---- ---- .003A .003A .000 -.004 .004 5 2060 ---- ---- .003A .003A .000 -.005 .005 1 6 2065 ---- ---- .003A .003A .000 -.006 .006 2 2070 ---- ---- .003A .003A .000 -.007 .007 4 21 2075 ---- ---- .003A .003A .000 -.009 .009 2 56 2080 ---- ---- .003A .003A .000 -.011 5 .011 26 2085 ---- ---- .003A .003A .000 -.013 .013 6 2090 .010 .010 .003A .003A .000 -.016 10 .016 1 25 2095 ---- ---- .003A .003A .000 -.019 .019 2 27 2100 .010 .010 .003A .003A .000 -.024 3 .024 18 29 2105 .010 .010 .003A .003A .000 -.029 1 .029 1 2110 ---- ---- .003A .003A .000 -.035 2 .035 10 89 2115 ---- ---- .003A .003A .000 -.042 .042 12 2 2120 .015 .019 .003A .003A .000 -.051 11 .051 6 11 2125 .022 .027 .003A .003A .000 -.061 9 .061 6 13 2130 .020 .040 .003A .003A .000 -.074 41 .074 1 32 2135 .055 .061 .003A .003A .000 -.089 9 .089 2 7 2140 .040 .087B .004A .004A .000 -.107 3 .107 21 27 2145 .088 .118B .006A .006A .000 -.127 41 .127 15 35 2150 .057 .157B .010 .010 .000 -.149 126 .149 5 12 2155 .064 .132B .025A .120B .000 -.175 7 .175 3 4 2160 .071 .170B .048A .141B .000 -.203 2 .203 5 6 2165 ---- ---- .065A .065A .041 -.194 .235 2170 ---- ---- .083A .083A .091 -.177 .268 2175 .150 .384B .103A .381B .141 -.163 35 .304 4 6 2180 .180 .350 .126A .350 .191 -.151 2 .342 1 1 2185 ---- ---- .152A .152A .241 -.141 .382 2190 ---- ---- .180A .180A .291 -.132 .423 2195 ---- ---- .209A .209A .341 -.125 .466 2200 ---- ---- .241A .241A .391 -.118 .509 3 4 2205 ---- ---- .279A .279A .441 -.113 .554 2210 ---- ---- .393A .393A .491 -.109 .600 2215 ---- ---- .429A .429A .541 -.105 .646 2220 ---- ---- .468A .468A .591 -.102 .693 2225 ---- ---- .436A .436A .641 -.100 .741 3 3 2230 ---- ---- .550A .550A .691 -.097 .788 2235 ---- ---- .593A .593A .741 -.096 .837 2240 ---- ---- .737A .737A .791 -.094 .885 2245 ---- ---- ---- ---- .841 -.093 .934 2250 ---- ---- .664A .664A .891 -.091 .982 2 2255 ---- ---- ---- ---- .941 -.090 1.031 2260 ---- ---- ---- ---- .991 -.090 1.081 2265 ---- ---- ---- ---- 1.041 -.089 1.130 2270 ---- ---- ---- ---- 1.091 -.088 1.179 2275 ---- ---- ---- ---- 1.141 -.088 1.229 2280 ---- ---- ---- ---- 1.191 -.087 1.278 2285 ---- ---- ---- ---- 1.241 -.087 1.328 3 2290 ---- ---- ---- ---- 1.291 -.086 1.377 2295 ---- ---- ---- ---- 1.341 -.086 1.427 2300 ---- ---- ---- ---- 1.391 -.086 1.477 1 2305 ---- ---- ---- ---- 1.441 -.085 1.526 2310 ---- ---- ---- ---- 1.491 -.085 1.576 2315 ---- ---- ---- ---- 1.541 -.085 1.626 2320 ---- ---- ---- ---- 1.591 -.085 1.676 2325 ---- ---- ---- ---- 1.641 -.085 1.726 1 2350 ---- ---- ---- ---- 1.891 -.084 1.975 2375 ---- ---- ---- ---- 2.141 -.084 2.225 2400 ---- ---- ---- ---- 2.391 -.084 2.475 2425 ---- ---- ---- ---- 2.641 -.084 2.725 2450 ---- ---- ---- ---- 2.891 -.084 2.975 2475 ---- ---- ---- ---- 3.141 -.084 3.225 2500 ---- ---- ---- ---- 3.391 -.084 3.475 2525 ---- ---- ---- ---- 3.641 -.084 3.725 2550 ---- ---- ---- ---- 3.891 -.084 3.975 2575 ---- ---- ---- ---- 4.141 -.084 4.225 2600 ---- ---- ---- ---- 4.391 -.084 4.475 2625 ---- ---- ---- ---- 4.641 -.084 4.725 2650 ---- ---- ---- ---- 4.891 -.084 4.975 2675 ---- ---- ---- ---- 5.141 -.084 5.225 2700 ---- ---- ---- ---- 5.391 -.084 5.475 2725 ---- ---- ---- ---- 5.641 -.084 5.725 TOTAL EST.VOL VOLUME OPEN INT TOTAL 307 137 705 W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.609 +.083 5.526 1625 ---- ---- ---- ---- 5.359 +.083 5.276 1650 ---- ---- ---- ---- 5.109 +.083 5.026 1675 ---- ---- ---- ---- 4.859 +.083 4.776 1700 ---- ---- ---- ---- 4.609 +.082 4.527 1725 ---- ---- ---- ---- 4.359 +.082 4.277 1750 ---- ---- ---- ---- 4.109 +.081 4.028 1775 ---- ---- ---- ---- 3.860 +.081 3.779 1800 ---- ---- ---- ---- 3.610 +.080 3.530 1825 ---- ---- ---- ---- 3.361 +.079 3.282 1850 ---- ---- ---- ---- 3.113 +.078 3.035 1875 ---- ---- ---- ---- 2.865 +.077 2.788 1900 ---- ---- ---- ---- 2.618 +.076 2.542 1925 ---- ---- ---- ---- 2.372 +.074 2.298 1950 ---- ---- 1.968A 1.968A 2.127 +.071 2.056 1975 ---- 2.128B 1.652A 2.128B 1.884 +.067 1.817 2000 ---- 1.888B 1.419A 1.888B 1.645 +.062 1.583 2005 ---- ---- ---- ---- 1.597 +.060 1.537 2010 ---- ---- ---- ---- 1.550 +.059 1.491 2015 ---- ---- ---- ---- 1.503 +.057 1.446 2020 ---- ---- ---- ---- 1.457 +.056 1.401 2025 ---- 1.653B 1.193A 1.653B 1.410 +.054 1.356 2030 ---- ---- 1.212A 1.212A 1.364 +.052 1.312 2035 ---- ---- 1.171A 1.171A 1.318 +.050 1.268 2040 ---- ---- 1.130A 1.130A 1.273 +.048 1.225 2045 ---- 1.275B 1.089A 1.089A 1.228 +.046 1.182 2050 ---- 1.424B .980A 1.424B 1.184 +.044 1.140 2055 ---- 1.299B 1.011A 1.011A 1.140 +.041 1.099 2060 ---- 1.265B .974A .974A 1.096 +.038 1.058 2065 ---- 1.220B .938A .938A 1.054 +.036 1.018 2070 ---- 1.175B .904A .904A 1.011 +.033 .978 2075 ---- 1.205B .785A 1.205B .970 +.030 .940 2080 ---- 1.087B .836A .836A .929 +.027 .902 2085 ---- 1.044B .802A .802A .889 +.024 .865 2090 ---- 1.000B .769A .769A .849 +.020 .829 2095 ---- .958B .642A .642A .811 +.018 .793 2100 .684 .998B .610A .803B .773 +.014 3 .759 1 3 2105 ---- .873B .586A .586A .736 +.010 .726 2110 ---- .831B .556A .556A .701 +.008 .693 2115 ---- .792B .520A .667B .666 +.004 .662 2120 ---- .755B .492A .640B .632 +.001 .631 2125 ---- .810B .465A .809B .599 -.002 .601 2130 ---- .728B .439A .727B .567 -.006 .573 2135 ---- .736B .415A .734B .537 -.008 .545 2140 ---- .711B .391A .711B .507 -.011 .518 2145 ---- .678B .368A .678B .479 -.014 .493 2150 ---- .643B .347A .643B .452 -.016 .468 2155 ---- .626B .326A .613B .426 -.018 .444 2160 ---- .597B .306A .583B .401 -.020 .421 2165 ---- .570B .284A .560B .377 -.022 .399 2170 ---- .541B .266A .527B .354 -.024 .378 2175 .440 .515B .249A .249A .333 -.025 2 .358 2180 ---- .489B .234A .482B .312 -.027 .339 2185 ---- .464B .220A .460B .293 -.028 .321 2190 ---- .440B .205A .440B .275 -.028 .303 2195 ---- .418B .193A .417B .257 -.030 .287 2200 ---- .398B .181A .395B .241 -.030 .271 2 2205 ---- .375B .169A .374B .226 -.030 .256 2210 ---- .357B .159A .355B .212 -.030 .242 2215 ---- .337B .149A .337B .198 -.031 .229 2220 ---- .318B .140A .318B .186 -.031 .217 2225 ---- .301B .132A .300B .174 -.031 .205 2230 ---- .285B .124A .284B .163 -.031 .194 2235 ---- .269B .117A .269B .152 -.031 .183 2240 .135 .254B .111A .146B .143 -.030 1 .173 3 9 2245 ---- .241B .105A .241B .134 -.030 .164 2250 ---- .227B .098A .227B .126 -.030 .156 51 2255 ---- .215B .092A .215B .118 -.029 .147 2260 ---- .203B .088A .203B .111 -.029 .140 2265 ---- .192B .083A .189B .104 -.029 .133 2270 ---- .179B .079A .179B .098 -.028 .126 2275 ---- .170B .075A .169B .092 -.028 .120 2280 ---- .161B .072A .157B .087 -.027 .114 2285 ---- .151B .068A .150B .082 -.026 .108 2290 ---- .143B .066A .143B .077 -.026 .103 2295 ---- .129B .063A .127B .072 -.026 .098 2300 ---- .128B .060A .125B .068 -.025 .093 2305 ---- .115B .057A .114B .065 -.024 .089 2310 ---- .108B .054A .108B .061 -.024 .085 2315 ---- .103B .052A .102B .058 -.023 .081 2320 ---- .096B .050A .096B .055 -.022 .077 2325 ---- .096B .047A .093B .052 -.022 .074 2350 ---- .073B .038A .071B .040 -.019 .059 2375 ---- .056B .032A .055B .031 -.017 .048 2400 ---- .044B .027A .043B .025 -.014 .039 6 2425 ---- .035B .023A .035B .020 -.012 .032 2 2450 ---- .028B .020A .020A .017 -.010 .027 2475 ---- .023B .018A .018A .014 -.008 .022 2500 ---- ---- .016A .016A .012 -.007 .019 2525 ---- ---- .014A .014A .010 -.006 .016 2550 ---- ---- .013A .013A .009 -.005 .014 2575 ---- ---- ---- ---- .007 -.005 .012 2600 ---- ---- ---- ---- .007 -.003 .010 2625 ---- ---- ---- ---- .006 -.003 .009 2650 ---- ---- ---- ---- .005 -.003 .008 2675 ---- ---- ---- ---- .005 -.002 .007 2700 ---- ---- ---- ---- .004 -.003 .007 2725 ---- ---- ---- ---- .004 -.002 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 4 73 W1S DEC22 Silver Weekly Wednesday Option - Week 1 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .001 -.002 .003 1725 ---- ---- ---- ---- .002 -.002 .004 1750 ---- ---- ---- ---- .002 -.003 .005 1775 ---- ---- ---- ---- .003 -.003 .006 1800 ---- ---- ---- ---- .003 -.004 .007 1825 ---- ---- ---- ---- .005 -.004 .009 1850 ---- ---- ---- ---- .006 -.005 .011 1875 ---- ---- .013A .013A .008 -.006 .014 1900 ---- ---- .015A .015A .011 -.008 .019 1925 ---- ---- .018A .018A .015 -.009 .024 1950 ---- ---- .023A .023A .020 -.012 .032 1975 ---- ---- .029A .029A .027 -.016 .043 51 2000 ---- ---- .038A .038A .037 -.022 .059 2005 ---- ---- .041A .041A .040 -.023 .063 2010 ---- ---- .044A .044A .043 -.024 .067 2015 ---- ---- .047A .047A .046 -.025 .071 2020 ---- ---- .050A .050A .049 -.027 .076 2025 ---- ---- .053A .053A .053 -.029 .082 2030 ---- ---- .057A .057A .056 -.031 .087 2035 ---- ---- .061A .061A .061 -.033 .094 2040 ---- ---- .066A .066A .065 -.035 .100 2045 ---- ---- .070A .070A .070 -.038 .108 2050 ---- ---- .076A .076A .076 -.039 .115 2055 ---- ---- .081A .081A .082 -.042 .124 2060 ---- ---- .087A .087A .088 -.045 .133 2065 ---- ---- .092A .092A .096 -.047 .143 1 2070 ---- ---- .099A .099A .103 -.050 .153 2075 ---- ---- .107A .107A .112 -.053 .165 2080 ---- ---- .115A .115A .121 -.056 .177 2085 ---- ---- .125A .125A .130 -.060 .190 2090 ---- ---- .134A .134A .141 -.063 .204 2095 ---- ---- .144A .144A .152 -.066 .218 2100 .186 .186 .154A .196B .165 -.069 1 .234 2105 ---- .251B .165A .165A .178 -.072 .250 2110 ---- .270B .177A .177A .192 -.076 .268 2115 ---- .290B .189A .189A .207 -.079 .286 2120 ---- .311B .202A .202A .223 -.082 .305 2125 ---- .334B .216A .216A .241 -.085 .326 2130 ---- .357B .231A .231A .259 -.088 .347 2135 ---- .382B .250A .250A .278 -.091 .369 2140 ---- .403B .266A .266A .299 -.093 .392 2145 ---- .430B .284A .284A .320 -.097 .417 2150 ---- .458B .303A .303A .343 -.099 .442 2155 ---- .488B .323A .323A .367 -.101 .468 2160 ---- .518B .343A .343A .392 -.103 .495 2165 ---- .551B .365A .365A .418 -.105 .523 2170 ---- .584B .388A .388A .445 -.107 .552 2175 ---- .618B .411A .411A .474 -.108 .582 2180 ---- .653B .436A .436A .503 -.110 .613 2185 ---- .690B .462A .462A .534 -.110 .644 2190 ---- .705B .488A .488A .565 -.112 .677 2195 ---- .720B .516A .516A .598 -.112 .710 2200 ---- .800B .544A .544A .632 -.113 .745 2205 ---- ---- .573A .573A .666 -.114 .780 2210 ---- ---- .603A .603A .702 -.114 .816 2215 ---- ---- .634A .634A .739 -.113 .852 2220 ---- ---- .669A .669A .776 -.114 .890 2225 ---- 1.003B .698A .698A .814 -.114 .928 2230 ---- ---- .734A .734A .853 -.114 .967 2235 ---- ---- .768A .768A .893 -.113 1.006 2240 ---- ---- .803A .803A .933 -.113 1.046 2245 ---- 1.089B .838A .838A .974 -.113 1.087 2250 ---- 1.221B .875A .875A 1.016 -.112 1.128 2255 ---- 1.182B .995A .995A 1.058 -.112 1.170 2260 ---- 1.230B 1.034A 1.034A 1.101 -.112 1.213 2265 ---- 1.278B 1.073A 1.073A 1.144 -.111 1.255 2270 ---- 1.326B 1.112A 1.112A 1.188 -.111 1.299 2275 ---- 1.447B 1.070A 1.070A 1.232 -.110 1.342 2280 ---- ---- 1.193A 1.193A 1.276 -.110 1.386 2285 ---- ---- 1.235A 1.235A 1.321 -.109 1.430 2290 ---- ---- 1.277A 1.277A 1.366 -.109 1.475 2295 ---- ---- 1.320A 1.320A 1.412 -.108 1.520 2300 ---- 1.681B 1.280A 1.280A 1.458 -.107 1.565 2305 ---- ---- 1.406A 1.406A 1.504 -.107 1.611 2310 ---- ---- 1.451A 1.451A 1.551 -.106 1.657 2315 ---- ---- 1.496A 1.496A 1.597 -.106 1.703 2320 ---- ---- 1.542A 1.542A 1.644 -.105 1.749 2325 ---- 1.919B 1.500A 1.500A 1.691 -.105 1.796 2350 ---- 2.160B 1.728A 1.728A 1.929 -.102 2.031 2375 ---- 2.369B 1.961A 1.961A 2.170 -.099 2.269 2400 ---- 2.520B 2.198A 2.198A 2.414 -.096 2.510 2425 ---- ---- 2.438A 2.438A 2.659 -.094 2.753 2450 ---- ---- 2.680A 2.680A 2.905 -.092 2.997 2475 ---- ---- ---- ---- 3.152 -.091 3.243 2500 ---- ---- ---- ---- 3.400 -.089 3.489 2525 ---- ---- ---- ---- 3.648 -.089 3.737 2550 ---- ---- ---- ---- 3.897 -.087 3.984 2575 ---- ---- ---- ---- 4.146 -.086 4.232 2600 ---- ---- ---- ---- 4.395 -.086 4.481 2625 ---- ---- ---- ---- 4.644 -.085 4.729 2650 ---- ---- ---- ---- 4.893 -.085 4.978 2675 ---- ---- ---- ---- 5.143 -.085 5.228 2700 ---- ---- ---- ---- 5.392 -.085 5.477 2725 ---- ---- ---- ---- 5.642 -.084 5.726 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 52 W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.609 +.083 5.526 1625 ---- ---- ---- ---- 5.359 +.082 5.277 1650 ---- ---- ---- ---- 5.109 +.081 5.028 1675 ---- ---- ---- ---- 4.860 +.081 4.779 1700 ---- ---- ---- ---- 4.611 +.081 4.530 1725 ---- ---- ---- ---- 4.362 +.080 4.282 1750 ---- ---- ---- ---- 4.114 +.080 4.034 1775 ---- ---- ---- ---- 3.866 +.079 3.787 1800 ---- ---- ---- ---- 3.619 +.079 3.540 1825 ---- ---- ---- ---- 3.372 +.077 3.295 1850 ---- ---- ---- ---- 3.127 +.077 3.050 1875 ---- ---- ---- ---- 2.882 +.074 2.808 1900 ---- 2.755B 2.405A 2.755B 2.639 +.072 2.567 1925 ---- 2.639B 2.167A 2.639B 2.397 +.068 2.329 1950 ---- 2.400B 1.934A 2.400B 2.159 +.064 2.095 1975 ---- 2.165B 1.708A 2.164B 1.924 +.058 1.866 2000 ---- 1.935B 1.489A 1.935B 1.696 +.051 1.645 2005 ---- ---- ---- ---- 1.652 +.050 1.602 2010 ---- ---- ---- ---- 1.608 +.049 1.559 2015 ---- ---- ---- ---- 1.564 +.047 1.517 2020 ---- ---- ---- ---- 1.520 +.045 1.475 2025 ---- 1.713B 1.281A 1.712B 1.477 +.043 1.434 2030 ---- ---- ---- ---- 1.435 +.042 1.393 2035 ---- ---- ---- ---- 1.392 +.039 1.353 2040 ---- ---- ---- ---- 1.351 +.038 1.313 2045 ---- ---- ---- ---- 1.309 +.035 1.274 2050 ---- 1.498B 1.086A 1.498B 1.269 +.034 1.235 2055 ---- ---- ---- ---- 1.228 +.031 1.197 2060 ---- ---- ---- ---- 1.188 +.028 1.160 2065 ---- ---- ---- ---- 1.149 +.026 1.123 2070 ---- ---- ---- ---- 1.110 +.023 1.087 2075 ---- 1.296B .908A 1.296B 1.072 +.020 1.052 2080 ---- ---- ---- ---- 1.034 +.017 1.017 2085 ---- ---- ---- ---- .997 +.013 .984 2090 ---- ---- ---- ---- .961 +.011 .950 2095 ---- ---- ---- ---- .926 +.008 .918 2100 ---- 1.106B .749A 1.105B .892 +.006 .886 2105 ---- ---- ---- ---- .858 +.003 .855 2110 ---- ---- .691A .691A .826 +.002 .824 2115 ---- ---- .664A .664A .794 -.001 .795 2 2120 ---- ---- .637A .637A .763 -.003 .766 2125 ---- .934B .611A .934B .733 -.004 .737 2130 ---- ---- .585A .585A .704 -.006 .710 2135 ---- .740B .561A .740B .676 -.007 .683 2140 ---- .761B .537A .761B .648 -.009 .657 2145 ---- .763B .514A .763B .622 -.010 .632 2150 ---- .779B .492A .778B .596 -.011 .607 2155 ---- .750B .471A .750B .571 -.012 .583 2160 ---- .722B .450A .722B .546 -.014 .560 2165 ---- .708B .430A .695B .522 -.015 .537 2170 ---- .682B .402A .668B .499 -.017 .516 2175 ---- .656B .383A .642B .476 -.019 .495 2180 ---- .630B .365A .623B .454 -.020 .474 2185 ---- .606B .348A .592B .433 -.022 .455 2190 ---- .582B .332A .569B .413 -.023 .436 2195 ---- .559B .317A .546B .393 -.025 .418 2200 ---- .538B .302A .514B .374 -.027 .401 2205 ---- .516B .288A .494B .356 -.028 .384 2210 ---- .494B .275A .459B .339 -.029 .368 2215 ---- .474B .261A .440B .323 -.030 .353 2220 ---- .455B .249A .417B .307 -.031 .338 2225 ---- .436B .238A .420B .293 -.031 .324 2230 ---- .420B .226A .377B .279 -.032 .311 2235 ---- .401B .217A .370B .265 -.033 .298 2240 ---- .384B .206A .366B .253 -.033 .286 2245 ---- .368B .196A .327B .241 -.033 .274 2250 ---- .354B .188A .331B .230 -.033 .263 2255 ---- .339B .179A .316B .219 -.033 .252 2260 ---- .324B .171A .303B .209 -.033 .242 2265 ---- .311B .164A .289B .199 -.033 .232 2270 ---- .297B .157A .277B .190 -.033 .223 2275 ---- .284B .149A .266B .181 -.033 .214 2300 .216 .228B .121A .121A .144 -.031 1 .175 1 1 2325 ---- .184B .098A .176B .115 -.029 .144 2350 ---- .147B .082A .142B .093 -.026 .119 6 3 2375 ---- .120B .070A .116B .076 -.023 .099 2400 ---- .098B .060A .095B .062 -.022 .084 2425 ---- .080B .051A .078B .052 -.019 .071 2450 ---- .067B .044A .065B .044 -.017 .061 2475 ---- .056B .039A .039A .037 -.016 .053 2500 ---- .048B .035A .035A .032 -.014 .046 2525 ---- .041B .031A .031A .028 -.012 .040 2550 ---- .036B .028A .028A .025 -.010 .035 2575 ---- ---- .026A .026A .022 -.009 .031 2600 ---- ---- .023A .023A .019 -.009 .028 2625 ---- ---- .022A .022A .017 -.008 .025 2650 ---- ---- .020A .020A .015 -.008 .023 2675 ---- ---- .019A .019A .014 -.006 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 7 6 W2S DEC22 Silver Weekly Wednesday Option - Week 2 PUT 1600 ---- ---- ---- ---- .002 -.002 .004 1625 ---- ---- ---- ---- .003 -.002 .005 1650 ---- ---- ---- ---- .004 -.002 .006 1675 ---- ---- ---- ---- .005 -.002 .007 1700 ---- ---- ---- ---- .006 -.003 .009 1725 ---- ---- ---- ---- .007 -.004 .011 1750 ---- ---- ---- ---- .009 -.004 .013 1775 ---- ---- ---- ---- .011 -.005 .016 1800 ---- ---- ---- ---- .014 -.005 .019 1825 ---- ---- .022A .022A .018 -.006 .024 1850 ---- ---- .025A .025A .022 -.007 .029 1875 ---- ---- .030A .030A .027 -.009 .036 1900 ---- ---- .036A .036A .034 -.011 .045 1 1 1925 ---- ---- .044A .044A .042 -.015 .057 1950 ---- ---- .056A .056A .053 -.019 .072 1975 ---- ---- .071A .071A .068 -.026 .094 2000 ---- ---- .091A .091A .090 -.032 .122 8 2005 ---- ---- .095A .095A .095 -.034 .129 2010 ---- ---- .101A .101A .101 -.035 .136 2015 ---- ---- .106A .106A .107 -.037 .144 2020 ---- ---- .112A .112A .114 -.038 .152 2025 ---- ---- .118A .118A .120 -.040 .160 2030 ---- ---- .125A .125A .128 -.041 .169 2035 ---- ---- .132A .132A .136 -.043 .179 2040 ---- ---- .140A .140A .144 -.045 .189 2045 ---- ---- .148A .148A .152 -.048 .200 2050 ---- ---- .155A .155A .161 -.050 .211 2055 ---- ---- .164A .164A .171 -.052 .223 2060 ---- ---- .174A .174A .181 -.055 .236 2065 ---- ---- .184A .184A .191 -.058 .249 2070 ---- ---- .195A .195A .203 -.060 .263 2075 ---- ---- .205A .205A .214 -.064 .278 2080 ---- ---- .216A .216A .226 -.067 .293 5 2085 ---- ---- .228A .228A .240 -.069 .309 5 2090 ---- ---- .240A .240A .253 -.073 .326 2095 ---- .344B .253A .253A .268 -.075 .343 2100 ---- .363B .267A .267A .284 -.077 .361 5 2105 ---- .383B .281A .281A .300 -.080 .380 2110 ---- .403B .296A .296A .317 -.082 .399 1 2115 ---- .425B .311A .311A .336 -.083 .419 2120 ---- .447B .327A .327A .355 -.085 .440 2125 ---- .471B .344A .344A .375 -.087 .462 2130 ---- .495B .367A .367A .396 -.088 .484 2135 ---- .520B .386A .386A .417 -.090 .507 2140 ---- .546B .405A .405A .440 -.091 .531 2145 ---- .573B .425A .425A .463 -.093 .556 2150 ---- .601B .446A .446A .487 -.094 .581 2155 ---- .629B .467A .467A .512 -.095 .607 2160 ---- .659B .489A .489A .537 -.097 .634 2165 ---- .689B .512A .512A .563 -.098 .661 2170 ---- .719B .536A .536A .590 -.099 .689 2175 ---- .751B .560A .560A .617 -.101 .718 2180 ---- .771B .585A .585A .645 -.103 .748 2185 ---- .794B .611A .611A .674 -.104 .778 2190 ---- ---- .637A .637A .703 -.106 .809 2195 ---- ---- .664A .664A .733 -.108 .841 2200 ---- .921B .692A .692A .764 -.110 .874 2205 ---- ---- .721A .721A .796 -.111 .907 2210 ---- ---- .750A .750A .829 -.112 .941 2215 ---- ---- .779A .779A .863 -.113 .976 2220 ---- ---- .810A .810A .897 -.114 1.011 2225 ---- 1.107B .841A .841A .932 -.115 1.047 2230 ---- ---- .873A .873A .968 -.115 1.083 2235 ---- ---- ---- ---- 1.005 -.115 1.120 2240 ---- ---- ---- ---- 1.042 -.116 1.158 2245 ---- ---- ---- ---- 1.080 -.116 1.196 2250 ---- 1.309B 1.007A 1.007A 1.119 -.116 1.235 2255 ---- ---- ---- ---- 1.158 -.116 1.274 2260 ---- ---- ---- ---- 1.198 -.116 1.314 2265 ---- ---- ---- ---- 1.238 -.116 1.354 2270 ---- ---- ---- ---- 1.279 -.116 1.395 2275 ---- 1.521B 1.189A 1.189A 1.320 -.116 1.436 2300 ---- 1.742B 1.383A 1.383A 1.533 -.113 1.646 2325 ---- 1.970B 1.589A 1.589A 1.753 -.112 1.865 2350 ---- 2.202B 1.804A 1.804A 1.981 -.109 2.090 2375 ---- 2.439B 2.026A 2.026A 2.213 -.107 2.320 2400 ---- 2.678B 2.254A 2.254A 2.450 -.104 2.554 2425 ---- 2.919B 2.486A 2.486A 2.689 -.102 2.791 2450 ---- 3.163B 2.721A 2.721A 2.931 -.099 3.030 2475 ---- 3.342B 2.959A 2.959A 3.174 -.097 3.271 2500 ---- ---- 3.199A 3.199A 3.419 -.095 3.514 2525 ---- ---- 3.441A 3.441A 3.664 -.094 3.758 2550 ---- ---- ---- ---- 3.910 -.093 4.003 2575 ---- ---- ---- ---- 4.157 -.092 4.249 2600 ---- ---- ---- ---- 4.405 -.091 4.496 2625 ---- ---- ---- ---- 4.653 -.090 4.743 2650 ---- ---- ---- ---- 4.901 -.089 4.990 2675 ---- ---- ---- ---- 5.149 -.089 5.238 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 25 W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1650 ---- ---- ---- ---- 5.111 ---- ---- 1675 ---- ---- ---- ---- 4.863 ---- ---- 1700 ---- ---- ---- ---- 4.614 ---- ---- 1725 ---- ---- ---- ---- 4.367 ---- ---- 1750 ---- ---- ---- ---- 4.119 ---- ---- 1775 ---- ---- ---- ---- 3.873 ---- ---- 1800 ---- ---- ---- ---- 3.627 ---- ---- 1825 ---- ---- ---- ---- 3.382 ---- ---- 1850 ---- ---- ---- 2.907A 3.138 ---- ---- 1875 ---- ---- ---- 2.669A 2.897 ---- ---- 1900 ---- ---- ---- 2.433A 2.658 ---- ---- 1925 ---- ---- ---- 2.202A 2.422 ---- ---- 1950 ---- ---- ---- 1.978A 2.191 ---- ---- 1975 ---- ---- ---- 1.760A 1.967 ---- ---- 2000 ---- ---- ---- 1.552A 1.750 ---- ---- 2025 ---- ---- ---- 1.356A 1.544 ---- ---- 2050 ---- ---- ---- 1.172A 1.348 ---- ---- 2055 ---- ---- ---- ---- 1.310 ---- ---- 2060 ---- ---- ---- ---- 1.273 ---- ---- 2065 ---- ---- ---- ---- 1.235 ---- ---- 2070 ---- ---- ---- ---- 1.198 ---- ---- 2075 ---- ---- ---- 1.004A 1.161 ---- ---- 2080 ---- ---- ---- ---- 1.125 ---- ---- 2085 ---- ---- ---- ---- 1.090 ---- ---- 2090 ---- ---- ---- ---- 1.056 ---- ---- 2095 ---- ---- ---- ---- 1.022 ---- ---- 2100 ---- ---- ---- .852A .989 ---- ---- 2105 ---- ---- ---- .824A .957 ---- ---- 2110 ---- ---- ---- .796A .926 ---- ---- 2115 ---- ---- ---- .769A .895 ---- ---- 2120 ---- ---- ---- .743A .866 ---- ---- 2125 ---- ---- ---- .717A .837 ---- ---- 2130 ---- ---- ---- .692A .809 ---- ---- 2135 ---- ---- ---- .668A .781 ---- ---- 2140 ---- ---- ---- .644A .754 ---- ---- 2145 ---- ---- ---- .621A .728 ---- ---- 2150 ---- ---- ---- .598A .703 ---- ---- 2155 ---- ---- ---- .577A .677 ---- ---- 2160 ---- ---- ---- .556A .653 ---- ---- 2165 ---- ---- ---- .535A .629 ---- ---- 2170 ---- ---- ---- .516A .605 ---- ---- 2175 ---- ---- ---- .490A .582 ---- ---- 2180 ---- ---- ---- .471A .559 ---- ---- 2185 ---- ---- ---- .453A .537 ---- ---- 2190 ---- ---- ---- .435A .516 ---- ---- 2195 ---- ---- ---- .420A .495 ---- ---- 2200 ---- ---- ---- .402A .475 ---- ---- 2205 ---- ---- ---- .389A .455 ---- ---- 2210 ---- ---- ---- .373A .437 ---- ---- 2215 ---- ---- ---- .358A .419 ---- ---- 2220 ---- ---- ---- .344A .402 ---- ---- 2225 ---- ---- ---- .331A .386 ---- ---- 2230 ---- ---- ---- .317A .370 ---- ---- 2235 ---- ---- ---- .305A .355 ---- ---- 2240 ---- ---- ---- .294A .341 ---- ---- 2245 ---- ---- ---- .281A .328 ---- ---- 2250 ---- ---- ---- .270A .315 ---- ---- 2255 ---- ---- ---- .262A .302 ---- ---- 2275 ---- ---- ---- .222A .258 ---- ---- 2300 ---- ---- ---- .183A .212 ---- ---- 2325 ---- ---- ---- .152A .175 ---- ---- 2350 ---- ---- ---- .127A .144 ---- ---- 2375 ---- ---- ---- .108A .119 ---- ---- 2400 ---- ---- ---- .092A .100 ---- ---- 2425 ---- ---- ---- .080A .084 ---- ---- 2450 ---- ---- ---- .069A .072 ---- ---- 2475 ---- ---- ---- .061A .063 ---- ---- 2500 ---- ---- ---- .055A .055 ---- ---- 2525 ---- ---- ---- .049A .049 ---- ---- 2550 ---- ---- ---- .044A .044 ---- ---- 2575 ---- ---- ---- .040A .039 ---- ---- 2600 ---- ---- ---- .037A .035 ---- ---- 2625 ---- ---- ---- .034A .032 ---- ---- 2650 ---- ---- ---- .031A .029 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W3S DEC22 Silver Weekly Wednesday Option - Week 3 PUT 1650 ---- ---- ---- .015A .008 ---- ---- 1675 ---- ---- ---- .016A .010 ---- ---- 1700 ---- ---- ---- .019A .012 ---- ---- 1725 ---- ---- ---- .021A .014 ---- ---- 1750 ---- ---- ---- .024A .017 ---- ---- 1775 ---- ---- ---- .027A .020 ---- ---- 1800 ---- ---- ---- .029A .024 ---- ---- 1825 ---- ---- ---- .034A .029 ---- ---- 1850 ---- ---- ---- .041A .035 ---- ---- 1875 ---- ---- ---- .049A .043 ---- ---- 1900 ---- ---- ---- .059A .054 ---- ---- 1925 ---- ---- ---- .073A .068 ---- ---- 1950 ---- ---- ---- .091A .087 ---- ---- 1975 ---- ---- ---- .113A .112 ---- ---- 2000 ---- ---- ---- .144A .145 ---- ---- 2025 ---- ---- ---- .182A .189 ---- ---- 2050 ---- ---- ---- .232A .242 ---- ---- 2055 ---- ---- ---- .242A .254 ---- ---- 2060 ---- ---- ---- .253A .266 ---- ---- 2065 ---- ---- ---- .265A .278 ---- ---- 2070 ---- ---- ---- .277A .291 ---- ---- 2075 ---- ---- ---- .290A .304 ---- ---- 2080 ---- ---- ---- .303A .318 ---- ---- 2085 ---- ---- ---- .317A .333 ---- ---- 2090 ---- ---- ---- .331A .348 ---- ---- 2095 ---- ---- ---- .346A .364 ---- ---- 2100 ---- ---- ---- .362A .381 ---- ---- 2105 ---- ---- ---- .381A .399 ---- ---- 2110 ---- ---- ---- .398A .418 ---- ---- 2115 ---- ---- ---- .415A .437 ---- ---- 2120 ---- ---- ---- .433A .457 ---- ---- 2125 ---- ---- ---- .451A .479 ---- ---- 2130 ---- ---- ---- .471A .500 ---- ---- 2135 ---- ---- ---- .490A .523 ---- ---- 2140 ---- ---- ---- .511A .546 ---- ---- 2145 ---- ---- ---- .532A .570 ---- ---- 2150 ---- ---- ---- .553A .594 ---- ---- 2155 ---- ---- ---- .575A .619 ---- ---- 2160 ---- ---- ---- .598A .644 ---- ---- 2165 ---- ---- ---- .622A .670 ---- ---- 2170 ---- ---- ---- .646A .696 ---- ---- 2175 ---- ---- ---- .670A .722 ---- ---- 2180 ---- ---- ---- .695A .750 ---- ---- 2185 ---- ---- ---- .721A .777 ---- ---- 2190 ---- ---- ---- .748A .806 ---- ---- 2195 ---- ---- ---- .775A .835 ---- ---- 2200 ---- ---- ---- .803A .865 ---- ---- 2205 ---- ---- ---- .831A .895 ---- ---- 2210 ---- ---- ---- .860A .927 ---- ---- 2215 ---- ---- ---- .889A .959 ---- ---- 2220 ---- ---- ---- .919A .992 ---- ---- 2225 ---- ---- ---- .949A 1.025 ---- ---- 2230 ---- ---- ---- .980A 1.060 ---- ---- 2235 ---- ---- ---- 1.012A 1.095 ---- ---- 2240 ---- ---- ---- 1.044A 1.130 ---- ---- 2245 ---- ---- ---- ---- 1.167 ---- ---- 2250 ---- ---- ---- 1.110A 1.204 ---- ---- 2255 ---- ---- ---- ---- 1.241 ---- ---- 2275 ---- ---- ---- 1.283A 1.396 ---- ---- 2300 ---- ---- ---- 1.469A 1.600 ---- ---- 2325 ---- ---- ---- 1.666A 1.812 ---- ---- 2350 ---- ---- ---- 1.872A 2.031 ---- ---- 2375 ---- ---- ---- 2.086A 2.256 ---- ---- 2400 ---- ---- ---- 2.307A 2.485 ---- ---- 2425 ---- ---- ---- 2.532A 2.720 ---- ---- 2450 ---- ---- ---- 2.762A 2.957 ---- ---- 2475 ---- ---- ---- 2.996A 3.197 ---- ---- 2500 ---- ---- ---- 3.232A 3.439 ---- ---- 2525 ---- ---- ---- 3.469A 3.683 ---- ---- 2550 ---- ---- ---- 3.710A 3.927 ---- ---- 2575 ---- ---- ---- 3.951A 4.173 ---- ---- 2600 ---- ---- ---- 4.195A 4.419 ---- ---- 2625 ---- ---- ---- ---- 4.665 ---- ---- 2650 ---- ---- ---- ---- 4.912 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W5S NOV22 Silver Weekly Wednesday Option - Week 5 CALL 1450 ---- ---- ---- ---- 7.109 +.083 7.026 1475 ---- ---- ---- ---- 6.859 +.083 6.776 1500 ---- ---- ---- ---- 6.609 +.083 6.526 1525 ---- ---- ---- ---- 6.359 +.083 6.276 1550 ---- ---- ---- ---- 6.109 +.083 6.026 1575 ---- ---- ---- ---- 5.859 +.083 5.776 1600 ---- ---- ---- ---- 5.609 +.083 5.526 1625 ---- ---- ---- ---- 5.359 +.083 5.276 1650 ---- ---- ---- ---- 5.109 +.083 5.026 1675 ---- ---- ---- ---- 4.859 +.083 4.776 1700 ---- ---- ---- ---- 4.609 +.083 4.526 1725 ---- ---- ---- ---- 4.359 +.083 4.276 1750 ---- ---- ---- ---- 4.109 +.083 4.026 1775 ---- ---- ---- ---- 3.859 +.083 3.776 1800 ---- ---- ---- ---- 3.609 +.083 3.526 1825 ---- ---- ---- ---- 3.359 +.083 3.276 1850 ---- ---- ---- ---- 3.109 +.083 3.026 1860 ---- ---- ---- ---- 3.009 +.083 2.926 1865 ---- ---- ---- ---- 2.959 +.083 2.876 1870 ---- ---- ---- ---- 2.909 +.083 2.826 1875 ---- ---- ---- ---- 2.859 +.083 2.776 1880 ---- ---- ---- ---- 2.809 +.083 2.726 1885 ---- ---- ---- ---- 2.759 +.083 2.676 1890 ---- ---- ---- ---- 2.709 +.083 2.626 1895 ---- ---- ---- ---- 2.659 +.083 2.576 1900 ---- ---- ---- ---- 2.609 +.083 2.526 1905 ---- ---- ---- ---- 2.559 +.083 2.476 1910 ---- ---- ---- ---- 2.509 +.083 2.426 1915 ---- ---- ---- ---- 2.459 +.083 2.376 1920 ---- ---- ---- ---- 2.409 +.082 2.327 1925 ---- ---- ---- ---- 2.359 +.082 2.277 1930 ---- ---- ---- ---- 2.309 +.082 2.227 1935 ---- ---- ---- ---- 2.259 +.082 2.177 1940 ---- ---- ---- ---- 2.209 +.082 2.127 1945 ---- ---- ---- ---- 2.159 +.081 2.078 1950 ---- ---- ---- ---- 2.109 +.081 2.028 1955 ---- ---- ---- ---- 2.059 +.081 1.978 1960 ---- ---- ---- ---- 2.009 +.080 1.929 1965 ---- ---- ---- ---- 1.959 +.080 1.879 1970 ---- ---- ---- ---- 1.910 +.080 1.830 1975 ---- ---- ---- ---- 1.860 +.079 1.781 1980 ---- ---- ---- ---- 1.810 +.079 1.731 1985 ---- ---- ---- ---- 1.760 +.078 1.682 1990 ---- ---- ---- ---- 1.711 +.078 1.633 1995 ---- ---- ---- ---- 1.661 +.077 1.584 2000 ---- ---- ---- ---- 1.611 +.076 1.535 2005 ---- ---- ---- ---- 1.562 +.076 1.486 2010 ---- ---- ---- ---- 1.512 +.074 1.438 2015 ---- ---- ---- ---- 1.463 +.073 1.390 2020 ---- ---- ---- ---- 1.413 +.072 1.341 2025 ---- ---- ---- ---- 1.364 +.071 1.293 2030 ---- ---- ---- ---- 1.314 +.068 1.246 2035 ---- ---- ---- ---- 1.265 +.067 1.198 2040 ---- ---- ---- ---- 1.216 +.065 1.151 2045 ---- ---- ---- ---- 1.167 +.063 1.104 2050 ---- 1.343B .890A 1.343B 1.118 +.060 1.058 2055 ---- ---- ---- ---- 1.070 +.058 1.012 2060 ---- ---- ---- ---- 1.021 +.055 .966 2065 ---- ---- ---- ---- .973 +.052 .921 2070 ---- ---- ---- ---- .925 +.048 .877 2075 ---- 1.127B .662A 1.127B .878 +.045 .833 2080 ---- ---- .696A .696A .831 +.042 .789 4 2085 ---- ---- .656A .656A .784 +.037 .747 2090 ---- .767B .617A .617A .738 +.033 .705 1 2095 ---- .774B .579A .579A .693 +.029 .664 2 2100 ---- .895B .458A .895B .648 +.023 .625 2 2105 ---- .761B .509A .509A .605 +.019 .586 2110 ---- .736B .476A .476A .562 +.013 .549 2115 ---- .693B .354A .354A .521 +.009 .512 2120 ---- .651B .330A .330A .481 +.004 .477 2125 ---- .679B .293A .679B .442 -.002 .444 2130 .353 .568B .266A .353 .406 -.006 1 .412 1 2135 ---- .529B .240A .430B .371 -.010 .381 2140 ---- .488B .216A .444B .338 -.014 .352 2145 ---- .454B .194A .451B .306 -.019 .325 2150 ---- .502B .174A .493B .277 -.022 .299 2 2155 .228 .468B .156A .267B .250 -.025 1 .275 2160 .418 .436B .136A .136A .224 -.028 1 .252 1 2 2165 .345 .407B .121A .387B .200 -.031 1 .231 2170 ---- .376B .106A .368B .178 -.034 .212 2 2 2175 .307 .348B .094A .094A .158 -.036 1 .194 1 2180 ---- .322B .084A .309B .140 -.037 .177 5 5 2185 ---- .296B .074A .285B .123 -.038 .161 2190 ---- .273B .067A .272B .109 -.038 .147 5 5 2195 ---- .251B .059A .251B .095 -.039 .134 2200 .181 .230B .054A .054A .084 -.039 11 .123 2 2 2205 ---- .211B .049A .211B .074 -.038 .112 2210 .161 .193B .044A .044A .065 -.037 5 .102 2215 ---- .178B .040A .176B .057 -.037 .094 2220 ---- .162B .037A .162B .051 -.035 .086 2225 .026 .148B .026 .047B .045 -.033 1 .078 1 1 2230 ---- .135B .031A .135B .040 -.032 .072 2235 ---- .124B .030A .124B .036 -.030 .066 2240 ---- .112B .028A .112B .032 -.029 .061 2245 ---- .102B .025A .102B .029 -.027 .056 2250 ---- .092B .024A .090B .026 -.026 .052 2 13 2255 ---- .084B .022A .083B .023 -.025 .048 2260 ---- .076B .021A .074B .021 -.023 .044 2265 ---- .069B .019A .067B .019 -.022 .041 2270 ---- .063B .018A .063B .018 -.020 .038 2275 ---- .057B .017A .056B .016 -.019 .035 2280 ---- .052B .016A .052B .015 -.018 .033 2285 ---- .047B .015A .047B .014 -.016 .030 2290 ---- .043B .015A .042B .013 -.015 .028 5 2295 ---- .034B .014A .034B .012 -.014 .026 2300 ---- .036B .013A .035B .011 -.013 .024 20 5 2305 ---- .028B .013A .028B .010 -.013 .023 2310 ---- .026B .012A .026B .009 -.012 .021 2315 ---- .023B .012A .023B .008 -.012 .020 2320 ---- .021B .011A .021B .008 -.011 .019 2325 ---- .022B .011A .022B .007 -.011 .018 2350 ---- .014B .009A .009A .005 -.008 .013 2375 ---- ---- .008A .008A .004 -.006 .010 2 2400 ---- ---- .007A .007A .003 -.005 .008 2425 ---- ---- ---- ---- .002 -.004 .006 2450 ---- ---- ---- ---- .002 -.003 .005 2475 ---- ---- ---- ---- .002 -.002 .004 2500 ---- ---- ---- ---- .001 -.002 .003 1 2525 ---- ---- ---- ---- .001 -.002 .003 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 38 56 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 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1860 ---- ---- ---- ---- .001 UNCH .001 1865 ---- ---- ---- ---- .001 UNCH .001 1870 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1880 ---- ---- ---- ---- .001 UNCH .001 1885 ---- ---- ---- ---- .001 UNCH .001 1890 ---- ---- ---- ---- .001 UNCH .001 1895 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1905 ---- ---- ---- ---- .001 UNCH .001 1910 ---- ---- ---- ---- .001 UNCH .001 1915 ---- ---- ---- ---- .001 UNCH .001 1920 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 -.001 .002 1930 ---- ---- ---- ---- .001 -.001 .002 1935 ---- ---- ---- ---- .001 -.001 .002 1940 ---- ---- ---- ---- .001 -.001 .002 1945 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.002 .003 1955 ---- ---- ---- ---- .001 -.002 .003 1960 ---- ---- ---- ---- .001 -.003 .004 1965 ---- ---- ---- ---- .001 -.003 .004 1970 ---- ---- ---- ---- .001 -.004 .005 1975 ---- ---- ---- ---- .002 -.003 .005 1980 ---- ---- ---- ---- .002 -.004 .006 1985 ---- ---- ---- ---- .002 -.005 .007 1990 ---- ---- .007A .007A .002 -.006 .008 1995 ---- ---- .007A .007A .002 -.007 .009 2000 ---- ---- .007A .007A .003 -.007 .010 2005 ---- ---- .007A .007A .003 -.008 .011 2010 ---- ---- .008A .008A .004 -.009 .013 2015 ---- ---- .008A .008A .004 -.010 .014 2020 ---- ---- .009A .009A .005 -.011 .016 2025 ---- ---- .010A .010A .005 -.013 .018 2030 ---- ---- .010A .010A .006 -.014 .020 2035 ---- ---- .011A .011A .007 -.016 .023 2040 ---- ---- .012A .012A .008 -.018 .026 2045 ---- ---- .013A .013A .009 -.020 .029 2050 ---- ---- .014A .014A .010 -.023 .033 2055 ---- ---- .015A .015A .011 -.025 .036 8 2060 ---- ---- .017A .017A .013 -.028 .041 2065 ---- ---- .018A .018A .015 -.031 .046 2070 ---- ---- .020A .020A .017 -.034 .051 2075 ---- ---- .022A .022A .019 -.038 .057 2080 ---- ---- .025A .025A .022 -.042 .064 2085 ---- ---- .028A .028A .026 -.045 .071 2090 ---- ---- .031A .031A .029 -.051 .080 2095 ---- ---- .035A .035A .034 -.055 .089 3 4 2100 .055 .085B .040A .085B .040 -.059 1 .099 3 3 2105 ---- ---- .044A .044A .046 -.064 .110 5 5 2110 .098 .098 .052A .110B .053 -.070 5 .123 2115 ---- ---- .059A .059A .062 -.075 .137 2120 ---- ---- .068A .068A .072 -.080 .152 1 2125 ---- ---- .078A .078A .083 -.085 .168 2130 ---- ---- .089A .089A .097 -.089 .186 2135 ---- .208B .099A .099A .112 -.093 .205 2140 ---- .233B .111A .111A .129 -.097 .226 2145 ---- .260B .124A .124A .148 -.101 .249 2150 ---- .291B .138A .138A .168 -.105 .273 2155 ---- .321B .156A .156A .191 -.108 .299 2160 ---- .356B .174A .174A .215 -.111 .326 2165 ---- .382B .193A .193A .241 -.114 .355 3 3 2170 ---- ---- .214A .214A .269 -.117 .386 3 3 2175 .421 .468B .236A .468B .299 -.118 2 .417 2 2 2180 ---- ---- .260A .260A .331 -.120 .451 2185 ---- ---- .286A .286A .364 -.121 .485 1 1 2190 ---- ---- .312A .312A .399 -.122 .521 3 2195 ---- ---- .340A .340A .436 -.122 .558 2200 ---- .679B .370A .370A .475 -.121 .596 1 2205 .412 .650B .405A .405A .514 -.122 4 .636 2210 ---- .696B .437A .437A .556 -.120 .676 2215 ---- ---- .471A .471A .598 -.119 .717 2220 ---- ---- .505A .505A .641 -.118 .759 2225 ---- .910B .538A .538A .686 -.116 .802 2230 ---- ---- .622A .622A .731 -.114 .845 2235 ---- ---- .661A .661A .776 -.114 .890 2240 ---- ---- .700A .700A .823 -.111 .934 2245 ---- ---- .741A .741A .869 -.110 .979 2250 ---- 1.149B .736A .736A .916 -.109 1.025 2255 ---- ---- .825A .825A .964 -.107 1.071 2260 ---- ---- .868A .868A 1.012 -.105 1.117 2265 ---- ---- .913A .913A 1.060 -.104 1.164 2270 ---- ---- .958A .958A 1.108 -.103 1.211 2275 ---- 1.326B .955A .955A 1.157 -.101 1.258 2280 ---- ---- 1.052A 1.052A 1.205 -.101 1.306 2285 ---- ---- 1.114A 1.114A 1.254 -.099 1.353 2290 ---- ---- 1.193A 1.193A 1.303 -.098 1.401 2295 ---- ---- ---- ---- 1.352 -.097 1.449 2300 ---- ---- 1.187A 1.187A 1.401 -.097 1.498 2305 ---- ---- ---- ---- 1.450 -.096 1.546 2310 ---- ---- ---- ---- 1.500 -.094 1.594 2315 ---- ---- ---- ---- 1.549 -.094 1.643 2320 ---- ---- ---- ---- 1.598 -.094 1.692 2325 ---- ---- 1.425A 1.425A 1.648 -.093 1.741 2350 ---- ---- ---- ---- 1.896 -.090 1.986 2375 ---- ---- ---- ---- 2.144 -.089 2.233 2400 ---- ---- ---- ---- 2.393 -.087 2.480 2425 ---- ---- ---- ---- 2.643 -.086 2.729 2450 ---- ---- ---- ---- 2.892 -.086 2.978 2475 ---- ---- ---- ---- 3.142 -.085 3.227 2500 ---- ---- ---- ---- 3.392 -.084 3.476 2525 ---- ---- ---- ---- 3.641 -.084 3.725 2550 ---- ---- ---- ---- 3.891 -.084 3.975 2575 ---- ---- ---- ---- 4.141 -.084 4.225 2600 ---- ---- ---- ---- 4.391 -.084 4.475 2625 ---- ---- ---- ---- 4.641 -.083 4.724 2650 ---- ---- ---- ---- 4.891 -.083 4.974 2675 ---- ---- ---- ---- 5.141 -.083 5.224 2700 ---- ---- ---- ---- 5.391 -.083 5.474 2725 ---- ---- ---- ---- 5.641 -.083 5.724 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 20 34 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 ---- ---- ---- ---- 87.69 +.81 86.88 5700 ---- ---- ---- ---- 35.72 +.81 34.91 5750 ---- ---- ---- ---- 35.22 +.81 34.41 5800 ---- ---- ---- ---- 34.72 +.80 33.92 5850 ---- ---- ---- ---- 34.22 +.80 33.42 5900 ---- ---- ---- ---- 33.72 +.80 32.92 5950 ---- ---- ---- ---- 33.22 +.80 32.42 6000 ---- ---- ---- ---- 32.72 +.80 31.92 6050 ---- ---- ---- ---- 32.22 +.80 31.42 6100 ---- ---- ---- ---- 31.72 +.80 30.92 6150 ---- ---- ---- ---- 31.22 +.80 30.42 6200 ---- ---- ---- ---- 30.72 +.80 29.92 6250 ---- ---- ---- ---- 30.22 +.80 29.42 6300 ---- ---- ---- ---- 29.72 +.80 28.92 6350 ---- ---- ---- ---- 29.22 +.80 28.42 6400 ---- ---- ---- ---- 28.72 +.80 27.92 6450 ---- ---- ---- ---- 28.23 +.81 27.42 6500 ---- ---- ---- ---- 27.73 +.81 26.92 6600 ---- ---- ---- ---- 26.73 +.81 25.92 6650 ---- ---- ---- ---- 26.23 +.81 25.42 6700 ---- ---- ---- ---- 25.73 +.81 24.92 6750 ---- ---- ---- ---- 25.23 +.81 24.42 6800 ---- ---- ---- ---- 24.73 +.81 23.92 6850 ---- ---- ---- ---- 24.23 +.81 23.42 6900 ---- ---- ---- ---- 23.73 +.81 22.92 6950 ---- ---- ---- ---- 23.23 +.81 22.42 7000 ---- ---- ---- ---- 22.73 +.81 21.92 7050 ---- ---- ---- ---- 22.23 +.81 21.42 7100 ---- ---- ---- ---- 21.73 +.81 20.92 7150 ---- ---- ---- ---- 21.23 +.80 20.43 7200 ---- ---- ---- ---- 20.73 +.80 19.93 7250 ---- ---- ---- ---- 20.23 +.79 19.44 7650 ---- ---- ---- ---- 16.23 +.79 15.44 7700 ---- ---- ---- ---- 15.73 +.79 14.94 7750 ---- ---- ---- ---- 15.23 +.79 14.44 7800 ---- ---- ---- ---- 14.73 +.79 13.94 7850 ---- ---- ---- ---- 14.23 +.79 13.44 7900 ---- ---- ---- ---- 13.73 +.79 12.94 7950 ---- ---- ---- ---- 13.24 +.80 12.44 8000 ---- ---- ---- ---- 12.74 +.80 11.94 8050 ---- ---- ---- ---- 12.24 +.80 11.44 8100 ---- ---- ---- ---- 11.74 +.80 10.94 8150 ---- ---- ---- ---- 11.24 +.80 10.44 8200 ---- ---- ---- ---- 10.74 +.80 9.94 8250 ---- ---- ---- ---- 10.24 +.80 9.44 8300 ---- ---- ---- ---- 9.74 +.80 8.94 8350 ---- ---- ---- ---- 9.25 +.81 8.44 8400 ---- ---- ---- ---- 8.75 +.81 7.94 8450 ---- ---- ---- ---- 8.25 +.81 7.44 8500 ---- ---- ---- ---- 7.75 +.81 6.94 8550 ---- ---- ---- ---- 7.25 +.80 6.45 8600 ---- ---- ---- ---- 6.75 +.80 5.95 8650 ---- ---- ---- ---- 6.25 +.80 5.45 8700 ---- ---- ---- ---- 5.75 +.80 4.95 8750 ---- ---- ---- ---- 5.25 +.80 4.45 8800 ---- ---- ---- ---- 4.75 +.80 3.95 8850 ---- ---- ---- ---- 4.25 +.80 3.45 8900 ---- ---- ---- ---- 3.75 +.80 2.95 8950 ---- ---- ---- ---- 3.25 +.80 2.45 9000 ---- ---- ---- ---- 2.75 +.80 1.95 9050 ---- ---- ---- ---- 2.25 +.78 1.47 9100 ---- ---- ---- ---- 1.75 +.72 1.03 9150 ---- ---- ---- ---- 1.25 +.60 .65 9200 ---- ---- ---- ---- .79 +.42 .37 9250 ---- ---- ---- ---- .41 +.22 .19 9300 ---- ---- ---- ---- .17 +.09 .08 9350 ---- ---- ---- ---- .05 +.02 .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 ---- ---- ---- ---- 3.32 +1.24 2.08 10050 ---- ---- ---- ---- 3.12 +1.18 1.94 10100 ---- ---- ---- ---- 2.92 +1.12 1.80 10150 ---- ---- ---- ---- 2.73 +1.05 1.68 10200 ---- ---- ---- ---- 2.55 +.99 1.56 10250 ---- ---- ---- ---- 2.37 +.93 1.44 10300 ---- ---- ---- ---- 2.21 +.87 1.34 10350 ---- ---- ---- ---- 2.06 +.82 1.24 10400 ---- ---- ---- ---- 1.91 +.76 1.15 10450 ---- ---- ---- ---- 1.78 +.72 1.06 10500 ---- ---- ---- ---- 1.65 +.67 .98 10550 ---- ---- ---- ---- 1.53 +.63 .90 10600 ---- ---- ---- ---- 1.41 +.58 .83 10650 ---- ---- ---- ---- 1.31 +.55 .76 10700 ---- ---- ---- ---- 1.21 +.51 .70 10750 ---- ---- ---- ---- 1.12 +.48 .64 10800 ---- ---- ---- ---- 1.03 +.44 .59 10850 ---- ---- ---- ---- .95 +.41 .54 10900 ---- ---- ---- ---- .87 +.37 .50 10950 ---- ---- ---- ---- .80 +.34 .46 11000 ---- ---- ---- ---- .73 +.31 .42 11050 ---- ---- ---- ---- .67 +.29 .38 11100 ---- ---- ---- ---- .62 +.27 .35 11150 ---- ---- ---- ---- .57 +.25 .32 11200 ---- ---- ---- ---- .52 +.23 .29 11250 ---- ---- ---- ---- .47 +.21 .26 11300 ---- ---- ---- ---- .43 +.19 .24 11350 ---- ---- ---- ---- .39 +.17 .22 11400 ---- ---- ---- ---- .36 +.16 .20 11450 ---- ---- ---- ---- .33 +.15 .18 11500 ---- ---- ---- ---- .30 +.14 .16 11550 ---- ---- ---- ---- .27 +.12 .15 11600 ---- ---- ---- ---- .25 +.12 .13 11650 ---- ---- ---- ---- .22 +.10 .12 11700 ---- ---- ---- ---- .20 +.09 .11 11750 ---- ---- ---- ---- .18 +.08 .10 11800 ---- ---- ---- ---- .17 +.08 .09 11850 ---- ---- ---- ---- .15 +.07 .08 11900 ---- ---- ---- ---- .14 +.07 .07 11950 ---- ---- ---- ---- .12 +.05 .07 500 ---- ---- ---- ---- 93.58 +3.70 89.88 5650 ---- ---- ---- ---- 42.28 +3.69 38.59 5700 ---- ---- ---- ---- 41.78 +3.68 38.10 5750 ---- ---- ---- ---- 41.28 +3.68 37.60 5800 ---- ---- ---- ---- 40.78 +3.68 37.10 5850 ---- ---- ---- ---- 40.28 +3.68 36.60 5900 ---- ---- ---- ---- 39.79 +3.69 36.10 5950 ---- ---- ---- ---- 39.29 +3.68 35.61 6000 ---- ---- ---- ---- 38.79 +3.68 35.11 6050 ---- ---- ---- ---- 38.29 +3.68 34.61 6100 ---- ---- ---- ---- 37.79 +3.68 34.11 6150 ---- ---- ---- ---- 37.30 +3.69 33.61 6200 ---- ---- ---- ---- 36.80 +3.68 33.12 6250 ---- ---- ---- ---- 36.30 +3.68 32.62 6300 ---- ---- ---- ---- 35.80 +3.68 32.12 6350 ---- ---- ---- ---- 35.30 +3.68 31.62 6400 ---- ---- ---- ---- 34.81 +3.69 31.12 6450 ---- ---- ---- ---- 34.31 +3.68 30.63 6500 ---- ---- ---- ---- 33.81 +3.68 30.13 6600 ---- ---- ---- ---- 32.81 +3.68 29.13 6650 ---- ---- ---- ---- 32.31 +3.68 28.63 6700 ---- ---- ---- ---- 31.82 +3.68 28.14 6750 ---- ---- ---- ---- 31.32 +3.68 27.64 6800 ---- ---- ---- ---- 30.82 +3.68 27.14 6850 ---- ---- ---- ---- 30.32 +3.68 26.64 6900 ---- ---- ---- ---- 29.82 +3.68 26.14 6950 ---- ---- ---- ---- 29.33 +3.68 25.65 7000 ---- ---- ---- ---- 28.83 +3.68 25.15 7050 ---- ---- ---- ---- 28.33 +3.68 24.65 7100 ---- ---- ---- ---- 27.83 +3.68 24.15 7150 ---- ---- ---- ---- 27.33 +3.68 23.65 7200 ---- ---- ---- ---- 26.84 +3.69 23.15 7450 ---- ---- ---- ---- 24.35 +3.67 20.68 7500 ---- ---- ---- ---- 23.85 +3.66 20.19 7550 ---- ---- ---- ---- 23.35 +3.65 19.70 7600 ---- ---- ---- ---- 22.85 +3.64 19.21 7650 ---- ---- ---- ---- 22.35 +3.63 18.72 7700 ---- ---- ---- ---- 21.86 +3.63 18.23 7750 ---- ---- ---- ---- 21.36 +3.62 17.74 7800 ---- ---- ---- ---- 20.87 +3.61 17.26 7850 ---- ---- ---- ---- 20.38 +3.60 16.78 7900 ---- ---- ---- ---- 19.88 +3.58 16.30 7950 ---- ---- ---- ---- 19.39 +3.57 15.82 8000 ---- ---- ---- ---- 18.90 +3.55 15.35 8050 ---- ---- ---- ---- 18.41 +3.53 14.88 8100 ---- ---- ---- ---- 17.92 +3.51 14.41 8150 ---- ---- ---- ---- 17.44 +3.49 13.95 8200 ---- ---- ---- ---- 16.95 +3.46 13.49 8250 ---- ---- ---- ---- 16.47 +3.44 13.03 8300 ---- ---- ---- ---- 15.99 +3.41 12.58 8350 ---- ---- ---- ---- 15.52 +3.39 12.13 8400 ---- ---- ---- ---- 15.04 +3.35 11.69 8450 ---- ---- ---- ---- 14.57 +3.31 11.26 8500 ---- ---- ---- ---- 14.10 +3.27 10.83 8550 ---- ---- ---- ---- 13.64 +3.23 10.41 8600 ---- ---- ---- ---- 13.18 +3.18 10.00 8650 ---- ---- ---- ---- 12.73 +3.14 9.59 8700 ---- ---- ---- ---- 12.28 +3.09 9.19 8750 ---- ---- ---- ---- 11.83 +3.03 8.80 8800 ---- ---- ---- ---- 11.39 +2.98 8.41 8850 ---- ---- ---- ---- 10.96 +2.92 8.04 8900 ---- ---- ---- ---- 10.53 +2.86 7.67 8950 ---- ---- ---- ---- 10.11 +2.80 7.31 9000 ---- ---- ---- ---- 9.70 +2.74 6.96 9050 ---- ---- ---- ---- 9.29 +2.67 6.62 9100 ---- ---- ---- ---- 8.89 +2.60 6.29 9150 ---- ---- ---- ---- 8.50 +2.53 5.97 9200 ---- ---- ---- ---- 8.12 +2.46 5.66 9250 ---- ---- ---- ---- 7.75 +2.39 5.36 9300 ---- ---- ---- ---- 7.38 +2.31 5.07 9350 ---- ---- ---- ---- 7.03 +2.24 4.79 9400 ---- ---- ---- ---- 6.68 +2.16 4.52 9450 ---- ---- ---- ---- 6.34 +2.08 4.26 9500 ---- ---- ---- ---- 6.02 +2.01 4.01 9550 ---- ---- ---- ---- 5.70 +1.93 3.77 9600 ---- ---- ---- ---- 5.40 +1.85 3.55 9650 ---- ---- ---- ---- 5.10 +1.77 3.33 9700 ---- ---- ---- ---- 4.81 +1.69 3.12 9750 ---- ---- ---- ---- 4.54 +1.61 2.93 9800 ---- ---- ---- ---- 4.27 +1.53 2.74 9850 ---- ---- ---- ---- 4.02 +1.46 2.56 9900 ---- ---- ---- ---- 3.77 +1.38 2.39 9950 ---- ---- ---- ---- 3.54 +1.31 2.23 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 5.65 +1.47 4.18 10050 ---- ---- ---- ---- 5.45 +1.43 4.02 10100 ---- ---- ---- ---- 5.25 +1.39 3.86 10150 ---- ---- ---- ---- 5.05 +1.35 3.70 10200 ---- ---- ---- ---- 4.86 +1.31 3.55 10250 ---- ---- ---- ---- 4.67 +1.26 3.41 10300 ---- ---- ---- ---- 4.50 +1.24 3.26 10350 ---- ---- ---- ---- 4.32 +1.19 3.13 6000 ---- ---- ---- ---- 38.01 +3.59 34.42 6050 ---- ---- ---- ---- 37.52 +3.59 33.93 6100 ---- ---- ---- ---- 37.02 +3.59 33.43 6150 ---- ---- ---- ---- 36.52 +3.58 32.94 6200 ---- ---- ---- ---- 36.03 +3.58 32.45 6250 ---- ---- ---- ---- 35.53 +3.58 31.95 6300 ---- ---- ---- ---- 35.04 +3.58 31.46 6350 ---- ---- ---- ---- 34.55 +3.58 30.97 6400 ---- ---- ---- ---- 34.05 +3.57 30.48 6450 ---- ---- ---- ---- 33.56 +3.57 29.99 7500 ---- ---- ---- ---- 23.41 +3.36 20.05 7550 ---- ---- ---- ---- 22.95 +3.34 19.61 7600 ---- ---- ---- ---- 22.48 +3.31 19.17 7650 ---- ---- ---- ---- 22.02 +3.29 18.73 7700 ---- ---- ---- ---- 21.57 +3.28 18.29 7750 ---- ---- ---- ---- 21.11 +3.25 17.86 7800 ---- ---- ---- ---- 20.66 +3.23 17.43 7850 ---- ---- ---- ---- 20.21 +3.20 17.01 7900 ---- ---- ---- ---- 19.77 +3.18 16.59 7950 ---- ---- ---- ---- 19.33 +3.15 16.18 8000 ---- ---- ---- ---- 18.89 +3.12 15.77 8050 ---- ---- ---- ---- 18.45 +3.09 15.36 8100 ---- ---- ---- ---- 18.02 +3.06 14.96 8150 ---- ---- ---- ---- 17.60 +3.03 14.57 8200 ---- ---- ---- ---- 17.18 +3.00 14.18 8250 ---- ---- ---- ---- 16.76 +2.97 13.79 8300 ---- ---- ---- ---- 16.35 +2.93 13.42 8350 ---- ---- ---- ---- 15.94 +2.90 13.04 8400 ---- ---- ---- ---- 15.53 +2.85 12.68 8450 ---- ---- ---- ---- 15.14 +2.83 12.31 8500 ---- ---- ---- ---- 14.74 +2.78 11.96 8550 ---- ---- ---- ---- 14.35 +2.74 11.61 8600 ---- ---- ---- ---- 13.97 +2.70 11.27 8650 ---- ---- ---- ---- 13.59 +2.66 10.93 8700 ---- ---- ---- ---- 13.22 +2.62 10.60 8750 ---- ---- ---- ---- 12.85 +2.58 10.27 8800 ---- ---- ---- ---- 12.49 +2.54 9.95 8850 ---- ---- ---- ---- 12.14 +2.50 9.64 8900 ---- ---- ---- ---- 11.79 +2.46 9.33 8950 ---- ---- ---- ---- 11.44 +2.41 9.03 9000 ---- ---- ---- ---- 11.11 +2.37 8.74 9050 ---- ---- ---- ---- 10.77 +2.32 8.45 9100 ---- ---- ---- ---- 10.45 +2.28 8.17 9150 ---- ---- ---- ---- 10.13 +2.23 7.90 9200 ---- ---- ---- ---- 9.82 +2.19 7.63 9250 ---- ---- ---- ---- 9.51 +2.14 7.37 9300 ---- ---- ---- ---- 9.21 +2.10 7.11 9350 ---- ---- ---- ---- 8.91 +2.05 6.86 9400 ---- ---- ---- ---- 8.63 +2.01 6.62 9450 ---- ---- ---- ---- 8.34 +1.96 6.38 9500 ---- ---- ---- ---- 8.07 +1.92 6.15 9550 ---- ---- ---- ---- 7.80 +1.87 5.93 9600 ---- ---- ---- ---- 7.54 +1.83 5.71 9650 ---- ---- ---- ---- 7.28 +1.78 5.50 9700 ---- ---- ---- ---- 7.03 +1.74 5.29 9750 ---- ---- ---- ---- 6.78 +1.69 5.09 9800 ---- ---- ---- ---- 6.55 +1.65 4.90 9850 ---- ---- ---- ---- 6.31 +1.60 4.71 9900 ---- ---- ---- ---- 6.09 +1.56 4.53 9950 ---- ---- ---- ---- 5.87 +1.52 4.35 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 37.50 +3.80 33.70 6050 ---- ---- ---- ---- 37.02 +3.80 33.22 6100 ---- ---- ---- ---- 36.53 +3.79 32.74 6150 ---- ---- ---- ---- 36.04 +3.78 32.26 6200 ---- ---- ---- ---- 35.56 +3.78 31.78 6250 ---- ---- ---- ---- 35.07 +3.77 31.30 6300 ---- ---- ---- ---- 34.59 +3.77 30.82 6350 ---- ---- ---- ---- 34.10 +3.75 30.35 6400 ---- ---- ---- ---- 33.62 +3.75 29.87 6450 ---- ---- ---- ---- 33.14 +3.74 29.40 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 35.81 +2.16 33.65 6000 ---- ---- ---- ---- 35.33 +2.15 33.18 6050 ---- ---- ---- ---- 34.86 +2.15 32.71 6100 ---- ---- ---- ---- 34.39 +2.15 32.24 6150 ---- ---- ---- ---- 33.92 +2.14 31.78 6200 ---- ---- ---- ---- 33.45 +2.13 31.32 6250 ---- ---- ---- ---- 32.98 +2.12 30.86 6300 ---- ---- ---- ---- 32.52 +2.12 30.40 6350 ---- ---- ---- ---- 32.05 +2.11 29.94 6400 ---- ---- ---- ---- 31.59 +2.10 29.49 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 35.64 +2.04 33.60 5950 ---- ---- ---- ---- 35.18 +2.03 33.15 6000 ---- ---- ---- ---- 34.72 +2.03 32.69 6050 ---- ---- ---- ---- 34.26 +2.02 32.24 6100 ---- ---- ---- ---- 33.80 +2.01 31.79 6150 ---- ---- ---- ---- 33.34 +2.00 31.34 6200 ---- ---- ---- ---- 32.89 +2.00 30.89 6250 ---- ---- ---- ---- 32.44 +1.99 30.45 6300 ---- ---- ---- ---- 31.99 +1.99 30.00 6350 ---- ---- ---- ---- 31.54 +1.98 29.56 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 35.11 +1.99 33.12 5950 ---- ---- ---- ---- 34.66 +1.98 32.68 6000 ---- ---- ---- ---- 34.21 +1.97 32.24 6050 ---- ---- ---- ---- 33.77 +1.97 31.80 6100 ---- ---- ---- ---- 33.32 +1.96 31.36 6150 ---- ---- ---- ---- 32.88 +1.95 30.93 6200 ---- ---- ---- ---- 32.44 +1.94 30.50 6250 ---- ---- ---- ---- 32.00 +1.93 30.07 6300 ---- ---- ---- ---- 31.57 +1.93 29.64 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 35.15 +1.99 33.16 5900 ---- ---- ---- ---- 34.72 +1.99 32.73 5950 ---- ---- ---- ---- 34.28 +1.98 32.30 6000 ---- ---- ---- ---- 33.85 +1.98 31.87 6050 ---- ---- ---- ---- 33.42 +1.97 31.45 6100 ---- ---- ---- ---- 32.99 +1.96 31.03 6150 ---- ---- ---- ---- 32.56 +1.95 30.61 6200 ---- ---- ---- ---- 32.14 +1.94 30.20 6250 ---- ---- ---- ---- 31.72 +1.93 29.79 6300 ---- ---- ---- ---- 31.30 +1.92 29.38 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 34.88 +1.97 32.91 5900 ---- ---- ---- ---- 34.45 +1.97 32.48 5950 ---- ---- ---- ---- 34.02 +1.96 32.06 6000 ---- ---- ---- ---- 33.60 +1.95 31.65 6050 ---- ---- ---- ---- 33.18 +1.95 31.23 6100 ---- ---- ---- ---- 32.76 +1.94 30.82 6150 ---- ---- ---- ---- 32.34 +1.93 30.41 6200 ---- ---- ---- ---- 31.92 +1.92 30.00 6250 ---- ---- ---- ---- 31.51 +1.91 29.60 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 34.60 +1.95 32.65 5850 ---- ---- ---- ---- 34.18 +1.94 32.24 5900 ---- ---- ---- ---- 33.76 +1.93 31.83 5950 ---- ---- ---- ---- 33.35 +1.93 31.42 6000 ---- ---- ---- ---- 32.93 +1.92 31.01 6050 ---- ---- ---- ---- 32.52 +1.91 30.61 6100 ---- ---- ---- ---- 32.11 +1.90 30.21 6150 ---- ---- ---- ---- 31.71 +1.89 29.82 6200 ---- ---- ---- ---- 31.31 +1.89 29.42 6250 ---- ---- ---- ---- 30.91 +1.88 29.03 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 34.09 +1.90 32.19 5850 ---- ---- ---- ---- 33.68 +1.88 31.80 5900 ---- ---- ---- ---- 33.28 +1.87 31.41 5950 ---- ---- ---- ---- 32.88 +1.86 31.02 6000 ---- ---- ---- ---- 32.49 +1.86 30.63 6050 ---- ---- ---- ---- 32.09 +1.85 30.24 6100 ---- ---- ---- ---- 31.70 +1.84 29.86 6150 ---- ---- ---- ---- 31.32 +1.84 29.48 6200 ---- ---- ---- ---- 30.93 +1.82 29.11 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 34.24 +1.92 32.32 5800 ---- ---- ---- ---- 33.84 +1.92 31.92 5850 ---- ---- ---- ---- 33.44 +1.91 31.53 5900 ---- ---- ---- ---- 33.04 +1.90 31.14 5950 ---- ---- ---- ---- 32.65 +1.89 30.76 6000 ---- ---- ---- ---- 32.26 +1.89 30.37 6050 ---- ---- ---- ---- 31.87 +1.87 30.00 6100 ---- ---- ---- ---- 31.48 +1.86 29.62 6150 ---- ---- ---- ---- 31.10 +1.86 29.24 6200 ---- ---- ---- ---- 30.72 +1.85 28.87 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 34.01 +1.88 32.13 5800 ---- ---- ---- ---- 33.62 +1.87 31.75 5850 ---- ---- ---- ---- 33.24 +1.87 31.37 5900 ---- ---- ---- ---- 32.85 +1.85 31.00 5950 ---- ---- ---- ---- 32.47 +1.84 30.63 6000 ---- ---- ---- ---- 32.10 +1.84 30.26 6050 ---- ---- ---- ---- 31.72 +1.82 29.90 6100 ---- ---- ---- ---- 31.35 +1.81 29.54 6150 ---- ---- ---- ---- 30.99 +1.81 29.18 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 33.96 +1.81 32.15 5750 ---- ---- ---- ---- 33.58 +1.80 31.78 5800 ---- ---- ---- ---- 33.20 +1.79 31.41 5850 ---- ---- ---- ---- 32.82 +1.78 31.04 5900 ---- ---- ---- ---- 32.45 +1.77 30.68 5950 ---- ---- ---- ---- 32.08 +1.77 30.31 6000 ---- ---- ---- ---- 31.71 +1.75 29.96 6050 ---- ---- ---- ---- 31.35 +1.75 29.60 6100 ---- ---- ---- ---- 30.98 +1.73 29.25 6150 ---- ---- ---- ---- 30.63 +1.74 28.89 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.27 -.79 8.06 10050 ---- ---- ---- ---- 7.77 -.79 8.56 10100 ---- ---- ---- ---- 8.27 -.79 9.06 10150 ---- ---- ---- ---- 8.77 -.79 9.56 10200 ---- ---- ---- ---- 9.27 -.79 10.06 10250 ---- ---- ---- ---- 9.76 -.80 10.56 10300 ---- ---- ---- ---- 10.26 -.80 11.06 10350 ---- ---- ---- ---- 10.76 -.80 11.56 10400 ---- ---- ---- ---- 11.26 -.80 12.06 10450 ---- ---- ---- ---- 11.76 -.80 12.56 10500 ---- ---- ---- ---- 12.26 -.80 13.06 10550 ---- ---- ---- ---- 12.76 -.80 13.56 10600 ---- ---- ---- ---- 13.26 -.80 14.06 10650 ---- ---- ---- ---- 13.76 -.80 14.56 10700 ---- ---- ---- ---- 14.26 -.80 15.06 10750 ---- ---- ---- ---- 14.76 -.80 15.56 10800 ---- ---- ---- ---- 15.26 -.80 16.06 10850 ---- ---- ---- ---- 15.76 -.80 16.56 10900 ---- ---- ---- ---- 16.26 -.80 17.06 10950 ---- ---- ---- ---- 16.76 -.80 17.56 11000 ---- ---- ---- ---- 17.26 -.80 18.06 11050 ---- ---- ---- ---- 17.76 -.80 18.56 11100 ---- ---- ---- ---- 18.26 -.80 19.06 11150 ---- ---- ---- ---- 18.76 -.80 19.56 11200 ---- ---- ---- ---- 19.26 -.80 20.06 11250 ---- ---- ---- ---- 19.76 -.80 20.56 11300 ---- ---- ---- ---- 20.26 -.79 21.05 11350 ---- ---- ---- ---- 20.76 -.79 21.55 11400 ---- ---- ---- ---- 21.26 -.79 22.05 11450 ---- ---- ---- ---- 21.76 -.79 22.55 11500 ---- ---- ---- ---- 22.26 -.79 23.05 11550 ---- ---- ---- ---- 22.76 -.79 23.55 11600 ---- ---- ---- ---- 23.26 -.79 24.05 11650 ---- ---- ---- ---- 23.76 -.79 24.55 11700 ---- ---- ---- ---- 24.26 -.79 25.05 11750 ---- ---- ---- ---- 24.76 -.79 25.55 11800 ---- ---- ---- ---- 25.26 -.79 26.05 11850 ---- ---- ---- ---- 25.76 -.79 26.55 11900 ---- ---- ---- ---- 26.26 -.79 27.05 11950 ---- ---- ---- ---- 26.76 -.79 27.55 12000 ---- ---- ---- ---- 27.26 -.79 28.05 500 ---- ---- ---- ---- .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 UNCH .01 9000 ---- ---- ---- ---- .01 UNCH .01 100 9050 ---- ---- ---- ---- .01 -.02 .03 9100 ---- ---- ---- ---- .01 -.08 .09 9150 ---- ---- ---- ---- .01 -.20 .21 9200 ---- ---- ---- ---- .05 -.38 .43 9250 ---- ---- ---- ---- .17 -.58 .75 9300 ---- ---- ---- ---- .43 -.71 1.14 9350 ---- ---- ---- ---- .81 -.78 1.59 9400 ---- ---- ---- ---- 1.27 -.80 2.07 9450 ---- ---- ---- ---- 1.77 -.80 2.57 9500 ---- ---- ---- ---- 2.27 -.80 3.07 9550 ---- ---- ---- ---- 2.77 -.80 3.57 9600 ---- ---- ---- ---- 3.27 -.80 4.07 9650 ---- ---- ---- ---- 3.77 -.80 4.57 9700 ---- ---- ---- ---- 4.27 -.80 5.07 9750 ---- ---- ---- ---- 4.77 -.80 5.57 9800 ---- ---- ---- ---- 5.27 -.80 6.07 9850 ---- ---- ---- ---- 5.77 -.80 6.57 9900 ---- ---- ---- ---- 6.27 -.79 7.06 9950 ---- ---- ---- ---- 6.77 -.79 7.56 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 4.39 -2.43 6.82 10050 ---- ---- ---- ---- 4.68 -2.50 7.18 10100 ---- ---- ---- ---- 4.98 -2.56 7.54 10150 ---- ---- ---- ---- 5.29 -2.62 7.91 10200 ---- ---- ---- ---- 5.60 -2.69 8.29 10250 ---- ---- ---- ---- 5.93 -2.74 8.67 10300 ---- ---- ---- ---- 6.27 -2.80 9.07 10350 ---- ---- ---- ---- 6.61 -2.85 9.46 10400 ---- ---- ---- ---- 6.96 -2.91 9.87 10450 ---- ---- ---- ---- 7.33 -2.95 10.28 10500 ---- ---- ---- ---- 7.70 -3.00 10.70 10550 ---- ---- ---- ---- 8.07 -3.05 11.12 10600 ---- ---- ---- ---- 8.46 -3.09 11.55 10650 ---- ---- ---- ---- 8.85 -3.13 11.98 10700 ---- ---- ---- ---- 9.25 -3.16 12.41 10750 ---- ---- ---- ---- 9.65 -3.21 12.86 10800 ---- ---- ---- ---- 10.06 -3.24 13.30 10850 ---- ---- ---- ---- 10.48 -3.27 13.75 10900 ---- ---- ---- ---- 10.90 -3.30 14.20 10950 ---- ---- ---- ---- 11.33 -3.33 14.66 11000 ---- ---- ---- ---- 11.76 -3.36 15.12 11050 ---- ---- ---- ---- 12.20 -3.38 15.58 11100 ---- ---- ---- ---- 12.64 -3.40 16.04 11150 ---- ---- ---- ---- 13.09 -3.42 16.51 11200 ---- ---- ---- ---- 13.54 -3.44 16.98 11250 ---- ---- ---- ---- 13.99 -3.46 17.45 11300 ---- ---- ---- ---- 14.45 -3.48 17.93 11350 ---- ---- ---- ---- 14.91 -3.49 18.40 11400 ---- ---- ---- ---- 15.37 -3.51 18.88 11450 ---- ---- ---- ---- 15.84 -3.52 19.36 11500 ---- ---- ---- ---- 16.30 -3.54 19.84 11550 ---- ---- ---- ---- 16.78 -3.55 20.33 11600 ---- ---- ---- ---- 17.25 -3.56 20.81 11650 ---- ---- ---- ---- 17.72 -3.58 21.30 11700 ---- ---- ---- ---- 18.20 -3.58 21.78 11750 ---- ---- ---- ---- 18.68 -3.59 22.27 11800 ---- ---- ---- ---- 19.16 -3.60 22.76 11850 ---- ---- ---- ---- 19.64 -3.61 23.25 11900 ---- ---- ---- ---- 20.13 -3.61 23.74 11950 ---- ---- ---- ---- 20.61 -3.62 24.23 500 ---- ---- ---- ---- .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 UNCH .01 7450 ---- ---- ---- ---- .01 -.01 .02 7500 ---- ---- ---- ---- .01 -.02 .03 7550 ---- ---- ---- ---- .01 -.03 .04 7600 ---- ---- ---- ---- .01 -.03 .04 7650 ---- ---- ---- ---- .01 -.04 .05 7700 ---- ---- ---- ---- .01 -.05 .06 7750 ---- ---- ---- ---- .02 -.06 .08 7800 ---- ---- ---- ---- .02 -.07 .09 7850 ---- ---- ---- ---- .02 -.09 .11 7900 ---- ---- ---- ---- .03 -.09 .12 7950 ---- ---- ---- ---- .04 -.11 .15 8000 ---- ---- ---- ---- .04 -.13 .17 8050 ---- ---- ---- ---- .05 -.15 .20 8100 ---- ---- ---- ---- .06 -.17 .23 8150 ---- ---- ---- ---- .08 -.18 .26 8200 ---- ---- ---- ---- .09 -.21 .30 8250 ---- ---- ---- ---- .11 -.23 .34 8300 ---- ---- ---- ---- .12 -.27 .39 8350 ---- ---- ---- ---- .15 -.29 .44 8400 ---- ---- ---- ---- .17 -.33 .50 8450 ---- ---- ---- ---- .20 -.36 .56 8500 ---- ---- ---- ---- .23 -.40 .63 8550 ---- ---- ---- ---- .26 -.45 .71 8600 ---- ---- ---- ---- .30 -.49 .79 8650 ---- ---- ---- ---- .34 -.54 .88 8700 ---- ---- ---- ---- .39 -.59 .98 8750 ---- ---- ---- ---- .45 -.64 1.09 8800 ---- ---- ---- ---- .50 -.70 1.20 8850 ---- ---- ---- ---- .57 -.75 1.32 8900 ---- ---- ---- ---- .64 -.82 1.46 8950 ---- ---- ---- ---- .72 -.87 1.59 9000 ---- ---- ---- ---- .80 -.94 1.74 100 9050 ---- ---- ---- ---- .89 -1.01 1.90 9100 ---- ---- ---- ---- .99 -1.08 2.07 9150 ---- ---- ---- ---- 1.10 -1.15 2.25 9200 ---- ---- ---- ---- 1.22 -1.21 2.43 9250 ---- ---- ---- ---- 1.34 -1.29 2.63 9300 ---- ---- ---- ---- 1.48 -1.36 2.84 9350 ---- ---- ---- ---- 1.62 -1.44 3.06 9400 ---- ---- ---- ---- 1.77 -1.51 3.28 9450 ---- ---- ---- ---- 1.93 -1.59 3.52 9500 ---- ---- ---- ---- 2.10 -1.67 3.77 9550 ---- ---- ---- ---- 2.29 -1.74 4.03 9600 ---- ---- ---- ---- 2.48 -1.82 4.30 9650 ---- ---- ---- ---- 2.68 -1.91 4.59 9700 ---- ---- ---- ---- 2.89 -1.99 4.88 9750 ---- ---- ---- ---- 3.11 -2.07 5.18 9800 ---- ---- ---- ---- 3.35 -2.14 5.49 9850 ---- ---- ---- ---- 3.59 -2.22 5.81 9900 ---- ---- ---- ---- 3.84 -2.30 6.14 9950 ---- ---- ---- ---- 4.11 -2.37 6.48 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.34 -2.12 9.46 10050 ---- ---- ---- ---- 7.63 -2.16 9.79 10100 ---- ---- ---- ---- 7.92 -2.21 10.13 10150 ---- ---- ---- ---- 8.22 -2.25 10.47 10200 ---- ---- ---- ---- 8.53 -2.28 10.81 10250 ---- ---- ---- ---- 8.84 -2.32 11.16 10300 ---- ---- ---- ---- 9.16 -2.36 11.52 10350 ---- ---- ---- ---- 9.48 -2.40 11.88 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 -.01 .02 6150 ---- ---- ---- ---- .01 -.01 .02 6200 ---- ---- ---- ---- .01 -.01 .02 6250 ---- ---- ---- ---- .01 -.02 .03 6300 ---- ---- ---- ---- .01 -.02 .03 6350 ---- ---- ---- ---- .02 -.02 .04 6400 ---- ---- ---- ---- .02 -.02 .04 6450 ---- ---- ---- ---- .02 -.03 .05 7500 ---- ---- ---- ---- .29 -.24 .53 7550 ---- ---- ---- ---- .32 -.26 .58 7600 ---- ---- ---- ---- .36 -.27 .63 7650 ---- ---- ---- ---- .39 -.30 .69 7700 ---- ---- ---- ---- .43 -.32 .75 7750 ---- ---- ---- ---- .47 -.34 .81 7800 ---- ---- ---- ---- .52 -.36 .88 7850 ---- ---- ---- ---- .57 -.39 .96 7900 ---- ---- ---- ---- .62 -.41 1.03 7950 ---- ---- ---- ---- .67 -.45 1.12 8000 ---- ---- ---- ---- .73 -.47 1.20 8050 ---- ---- ---- ---- .79 -.50 1.29 8100 ---- ---- ---- ---- .86 -.53 1.39 8150 ---- ---- ---- ---- .93 -.56 1.49 8200 ---- ---- ---- ---- 1.00 -.60 1.60 8250 ---- ---- ---- ---- 1.08 -.63 1.71 8300 ---- ---- ---- ---- 1.16 -.67 1.83 8350 ---- ---- ---- ---- 1.25 -.70 1.95 8400 ---- ---- ---- ---- 1.34 -.74 2.08 8450 ---- ---- ---- ---- 1.44 -.77 2.21 8500 ---- ---- ---- ---- 1.54 -.82 2.36 8550 ---- ---- ---- ---- 1.65 -.85 2.50 8600 ---- ---- ---- ---- 1.77 -.88 2.65 8650 ---- ---- ---- ---- 1.88 -.93 2.81 8700 ---- ---- ---- ---- 2.01 -.97 2.98 8750 ---- ---- ---- ---- 2.14 -1.01 3.15 8800 ---- ---- ---- ---- 2.27 -1.05 3.32 8850 ---- ---- ---- ---- 2.41 -1.10 3.51 8900 ---- ---- ---- ---- 2.56 -1.14 3.70 8950 ---- ---- ---- ---- 2.71 -1.18 3.89 9000 ---- ---- ---- ---- 2.87 -1.23 4.10 9050 ---- ---- ---- ---- 3.04 -1.26 4.30 9100 ---- ---- ---- ---- 3.21 -1.31 4.52 9150 ---- ---- ---- ---- 3.38 -1.36 4.74 9200 ---- ---- ---- ---- 3.57 -1.40 4.97 9250 ---- ---- ---- ---- 3.75 -1.45 5.20 9300 ---- ---- ---- ---- 3.95 -1.49 5.44 9350 ---- ---- ---- ---- 4.15 -1.54 5.69 9400 ---- ---- ---- ---- 4.36 -1.58 5.94 9450 ---- ---- ---- ---- 4.57 -1.63 6.20 9500 ---- ---- ---- ---- 4.79 -1.68 6.47 9550 ---- ---- ---- ---- 5.02 -1.72 6.74 9600 ---- ---- ---- ---- 5.25 -1.77 7.02 9650 ---- ---- ---- ---- 5.49 -1.82 7.31 9700 ---- ---- ---- ---- 5.74 -1.86 7.60 9750 ---- ---- ---- ---- 5.99 -1.90 7.89 9800 ---- ---- ---- ---- 6.25 -1.94 8.19 9850 ---- ---- ---- ---- 6.51 -1.99 8.50 9900 ---- ---- ---- ---- 6.78 -2.04 8.82 9950 ---- ---- ---- ---- 7.06 -2.08 9.14 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .05 -.04 .09 6050 ---- ---- ---- ---- .06 -.04 .10 6100 ---- ---- ---- ---- .06 -.06 .12 6150 ---- ---- ---- ---- .07 -.06 .13 6200 ---- ---- ---- ---- .08 -.06 .14 6250 ---- ---- ---- ---- .09 -.07 .16 6300 ---- ---- ---- ---- .10 -.08 .18 6350 ---- ---- ---- ---- .11 -.09 .20 6400 ---- ---- ---- ---- .12 -.10 .22 6450 ---- ---- ---- ---- .14 -.10 .24 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .18 -.06 .24 6000 ---- ---- ---- ---- .20 -.07 .27 6050 ---- ---- ---- ---- .22 -.07 .29 6100 ---- ---- ---- ---- .24 -.08 .32 6150 ---- ---- ---- ---- .26 -.08 .34 6200 ---- ---- ---- ---- .28 -.09 .37 6250 ---- ---- ---- ---- .31 -.10 .41 6300 ---- ---- ---- ---- .34 -.10 .44 6350 ---- ---- ---- ---- .37 -.11 .48 6400 ---- ---- ---- ---- .40 -.11 .51 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .32 -.09 .41 5950 ---- ---- ---- ---- .35 -.09 .44 6000 ---- ---- ---- ---- .38 -.09 .47 6050 ---- ---- ---- ---- .41 -.10 .51 6100 ---- ---- ---- ---- .44 -.11 .55 6150 ---- ---- ---- ---- .48 -.11 .59 6200 ---- ---- ---- ---- .51 -.12 .63 6250 ---- ---- ---- ---- .55 -.13 .68 6300 ---- ---- ---- ---- .59 -.14 .73 6350 ---- ---- ---- ---- .64 -.14 .78 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .52 -.11 .63 5950 ---- ---- ---- ---- .56 -.11 .67 6000 ---- ---- ---- ---- .60 -.12 .72 6050 ---- ---- ---- ---- .64 -.13 .77 6100 ---- ---- ---- ---- .68 -.14 .82 6150 ---- ---- ---- ---- .73 -.15 .88 6200 ---- ---- ---- ---- .78 -.15 .93 6250 ---- ---- ---- ---- .83 -.16 .99 6300 ---- ---- ---- ---- .88 -.17 1.05 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .74 -.14 .88 5900 ---- ---- ---- ---- .79 -.14 .93 5950 ---- ---- ---- ---- .84 -.15 .99 6000 ---- ---- ---- ---- .89 -.16 1.05 6050 ---- ---- ---- ---- .95 -.17 1.12 6100 ---- ---- ---- ---- 1.01 -.17 1.18 6150 ---- ---- ---- ---- 1.07 -.18 1.25 6200 ---- ---- ---- ---- 1.13 -.19 1.32 6250 ---- ---- ---- ---- 1.20 -.20 1.40 6300 ---- ---- ---- ---- 1.26 -.21 1.47 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .88 -.15 1.03 5900 ---- ---- ---- ---- .93 -.16 1.09 5950 ---- ---- ---- ---- .99 -.16 1.15 6000 ---- ---- ---- ---- 1.05 -.17 1.22 6050 ---- ---- ---- ---- 1.11 -.18 1.29 6100 ---- ---- ---- ---- 1.17 -.19 1.36 6150 ---- ---- ---- ---- 1.24 -.19 1.43 6200 ---- ---- ---- ---- 1.31 -.20 1.51 6250 ---- ---- ---- ---- 1.38 -.21 1.59 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.06 -.16 1.22 5850 ---- ---- ---- ---- 1.12 -.17 1.29 5900 ---- ---- ---- ---- 1.18 -.18 1.36 5950 ---- ---- ---- ---- 1.25 -.19 1.44 6000 ---- ---- ---- ---- 1.32 -.20 1.52 6050 ---- ---- ---- ---- 1.39 -.21 1.60 6100 ---- ---- ---- ---- 1.46 -.22 1.68 6150 ---- ---- ---- ---- 1.54 -.22 1.76 6200 ---- ---- ---- ---- 1.62 -.23 1.85 6250 ---- ---- ---- ---- 1.70 -.24 1.94 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.48 -.20 1.68 5850 ---- ---- ---- ---- 1.56 -.20 1.76 5900 ---- ---- ---- ---- 1.64 -.21 1.85 5950 ---- ---- ---- ---- 1.72 -.22 1.94 6000 ---- ---- ---- ---- 1.80 -.23 2.03 6050 ---- ---- ---- ---- 1.89 -.24 2.13 6100 ---- ---- ---- ---- 1.98 -.25 2.23 6150 ---- ---- ---- ---- 2.07 -.26 2.33 6200 ---- ---- ---- ---- 2.17 -.26 2.43 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.49 -.19 1.68 5800 ---- ---- ---- ---- 1.56 -.21 1.77 5850 ---- ---- ---- ---- 1.64 -.22 1.86 5900 ---- ---- ---- ---- 1.72 -.23 1.95 5950 ---- ---- ---- ---- 1.81 -.23 2.04 6000 ---- ---- ---- ---- 1.89 -.24 2.13 6050 ---- ---- ---- ---- 1.98 -.25 2.23 6100 ---- ---- ---- ---- 2.08 -.25 2.33 6150 ---- ---- ---- ---- 2.17 -.27 2.44 6200 ---- ---- ---- ---- 2.27 -.27 2.54 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.92 -.22 2.14 5800 ---- ---- ---- ---- 2.01 -.23 2.24 5850 ---- ---- ---- ---- 2.10 -.24 2.34 5900 ---- ---- ---- ---- 2.19 -.25 2.44 5950 ---- ---- ---- ---- 2.29 -.26 2.55 6000 ---- ---- ---- ---- 2.39 -.27 2.66 6050 ---- ---- ---- ---- 2.49 -.28 2.77 6100 ---- ---- ---- ---- 2.60 -.28 2.88 6150 ---- ---- ---- ---- 2.71 -.29 3.00 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 2.06 -.22 2.28 5750 ---- ---- ---- ---- 2.15 -.23 2.38 5800 ---- ---- ---- ---- 2.25 -.23 2.48 5850 ---- ---- ---- ---- 2.34 -.25 2.59 5900 ---- ---- ---- ---- 2.45 -.25 2.70 5950 ---- ---- ---- ---- 2.55 -.26 2.81 6000 ---- ---- ---- ---- 2.66 -.27 2.93 6050 ---- ---- ---- ---- 2.77 -.27 3.04 6100 ---- ---- ---- ---- 2.88 -.29 3.17 6150 ---- ---- ---- ---- 2.99 -.30 3.29 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 25 EVT OPT ON GC SYN FT CALL 1625 ---- ---- ---- 19.00B 20.00 ---- ---- 1650 ---- ---- ---- 19.00B 20.00 ---- ---- 1675 ---- ---- ---- 18.75B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1710 ---- ---- ---- 19.00B 20.00 ---- ---- 1720 ---- ---- ---- 18.75B 20.00 ---- ---- 1730 ---- ---- ---- 19.25B 20.00 ---- ---- 1740 ---- ---- ---- 19.50B 20.00 ---- ---- 1750 8.50 9.75 3.25A 19.50B 20.00 ---- 7 ---- 1760 1.75 1.75 .50A .50A .00 ---- 6 ---- 1770 ---- ---- ---- .50A .00 ---- ---- 1780 .75 .75 .50A .50A .00 ---- 2 ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 ECG NOV 22 25 EVT OPT ON GC SYN FT PUT 1625 ---- ---- ---- .50A .00 ---- ---- 1650 ---- ---- ---- .50A .00 ---- ---- 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1710 ---- ---- ---- .50A .00 ---- ---- 1720 ---- ---- ---- .50A .00 ---- ---- 1730 ---- ---- ---- .50A .00 ---- ---- 1740 1.00 1.00 .50 .50 .00 ---- 10 ---- 1750 12.25 16.75B .50A .50A .00 ---- 11 ---- 1760 ---- ---- ---- 12.25A 20.00 ---- ---- 1770 ---- ---- ---- 18.75A 20.00 ---- ---- 1780 ---- ---- ---- 19.50B 20.00 ---- ---- 1790 ---- ---- ---- 19.75B 20.00 ---- ---- 1800 ---- ---- ---- 19.50B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 ECH NOV 22 25 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 ---- ---- ---- 19.00B 20.00 ---- ---- 345 ---- ---- ---- 19.50B 20.00 ---- ---- 350 ---- ---- ---- 19.50B 20.00 ---- ---- 355 ---- ---- ---- 19.50A 20.00 ---- ---- 360 16.50 16.50 16.50 16.00A 20.00 ---- 1 ---- 365 ---- ---- ---- 1.00A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 1.00 1.00 .50A .50A .00 ---- 2 ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ECH NOV 22 25 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 ---- ---- ---- .50A .00 ---- ---- 360 3.50 3.50 3.50 1.00A .00 ---- 2 ---- 365 13.00 19.00B 13.00 12.50A 20.00 ---- 5 ---- 370 ---- ---- ---- 13.00A 20.00 ---- ---- 375 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.00B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.00B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 ECI NOV 22 25 EVT OPT ON SI SYN FT CALL 1600 ---- ---- ---- 18.75B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 18.75B 20.00 ---- ---- 1950 ---- ---- ---- 18.75B 20.00 ---- ---- 2000 ---- ---- ---- 18.75B 20.00 ---- ---- 2050 ---- ---- ---- 19.50B 20.00 ---- ---- 2100 ---- ---- ---- 15.00A 20.00 ---- ---- 2150 ---- ---- ---- 1.50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECI NOV 22 25 EVT OPT ON SI SYN FT PUT 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 15.75 18.50B 15.75 13.50A 20.00 ---- 25 ---- 2200 ---- ---- ---- 18.50A 20.00 ---- ---- 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2350 ---- ---- ---- 19.00B 20.00 ---- ---- 2400 ---- ---- ---- 19.00B 20.00 ---- ---- 2500 ---- ---- ---- 18.75B 20.00 ---- ---- 2600 ---- ---- ---- 18.75B 20.00 ---- ---- 2700 ---- ---- ---- 18.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 *** END OF REPORT ***